1. HOME >
  2. 株価時系列 >
  3. 2706 >
  4. 2013年

2706 (株)ブロッコリー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307308517288278,967,0004,135
2013-12-277307306997122,422,0003,560
2013-12-266997326807304,937,0003,650
2013-12-256306856306735,698,0003,365
2013-12-246176506166302,691,0003,150
2013-12-206276446026161,808,0003,080
2013-12-196496586306301,511,0003,150
2013-12-186356626306412,354,0003,205
2013-12-176106456056361,713,0003,180
2013-12-166206305935991,799,0002,995
2013-12-136286406086151,558,0003,075
2013-12-126256586256302,063,0003,150
2013-12-116757106256284,019,0003,140
2013-12-107327376886954,721,0003,475
2013-12-096627296507227,555,0003,610
2013-12-066306686006686,479,0003,340
2013-12-0568175761562016,928,0003,100
2013-12-0458068757066511,707,0003,325
2013-12-036106265755894,964,0002,945
2013-12-0259063058163013,830,0003,150
2013-11-295225485045305,575,0002,650
2013-11-284875424735187,132,0002,590
2013-11-27480480463463388,0002,315
2013-11-26461482460479621,0002,395
2013-11-254744764614621,106,0002,310
2013-11-22484484472479624,0002,395
2013-11-21485487476484432,0002,420
2013-11-20490490481482648,0002,410
2013-11-19494495488489566,0002,445
2013-11-18502505493494682,0002,470
2013-11-15496498488494779,0002,470
2013-11-145005094874911,127,0002,455
2013-11-135245304934942,467,0002,470
2013-11-124785244775241,984,0002,620
2013-11-11494506479484823,0002,420
2013-11-08487495483489771,0002,445
2013-11-074955234914981,083,0002,490
2013-11-06513514496498935,0002,490
2013-11-054955274935231,671,0002,615
2013-11-014904994704901,105,0002,450
2013-10-314925254834902,069,0002,450
2013-10-305205294724843,648,0002,420
2013-10-295385575165253,559,0002,625
2013-10-285495505125122,138,0002,560
2013-10-255785815305424,462,0002,710
2013-10-245615955565875,345,0002,935
2013-10-235906435665858,628,0002,925
2013-10-226616736036099,887,0003,045
2013-10-2157965156765117,296,0003,255
2013-10-1848655148655111,457,0002,755
2013-10-174865084654716,376,0002,355
2013-10-1648553143547024,877,0002,350
2013-10-15461461461461560,0002,305
2013-10-11381381381381289,0001,905
2013-10-10297304293301884,0001,505
2013-10-09278294277292413,0001,460
2013-10-08270281261281373,0001,405
2013-10-07273280271273186,0001,365
2013-10-04280280271276247,0001,380
2013-10-03284284278279135,0001,395
2013-10-02287292277281334,0001,405
2013-10-01283297283286523,0001,430
2013-09-30284285280285133,0001,425
2013-09-27283289283286295,0001,430
2013-09-26280287277287174,0001,435
2013-09-25286290282283210,0001,415
2013-09-24285290275290418,0001,450
2013-09-20287289283285237,0001,425
2013-09-19290292282290318,0001,450
2013-09-18280291272290579,0001,450
2013-09-17267281265280560,0001,400
2013-09-13263265257262308,0001,310
2013-09-12250266250263552,0001,315
2013-09-11246256245247420,0001,235
2013-09-10237242237242244,0001,210
2013-09-09239241227234361,0001,170
2013-09-06249251234236442,0001,180
2013-09-05257263253253393,0001,265
2013-09-04252260251253239,0001,265
2013-09-03229267229258922,0001,290
2013-09-02228229221225336,0001,125
2013-08-30235237229231189,0001,155
2013-08-29233241230231282,0001,155
2013-08-28243247226231860,0001,155
2013-08-27250253247250208,0001,250
2013-08-26251257243250407,0001,250
2013-08-23265267251253410,0001,265
2013-08-22275275253260615,0001,300
2013-08-21277280273274203,0001,370
2013-08-20279282275276129,0001,380
2013-08-19275280275279135,0001,395
2013-08-1627428327428064,0001,400
2013-08-1527628427628187,0001,405
2013-08-14282286276279208,0001,395
2013-08-13273278270278191,0001,390
2013-08-12285286266271612,0001,355
2013-08-09287292285288155,0001,440
2013-08-08290294285287242,0001,435
2013-08-07296296290292235,0001,460
2013-08-06301302295298133,0001,490
2013-08-05304304298300277,0001,500
2013-08-02300302298301184,0001,505
2013-08-01296299282295299,0001,475
2013-07-31303307296297223,0001,485
2013-07-30291306291305251,0001,525
2013-07-29302302289295452,0001,475
2013-07-26312314305308299,0001,540
2013-07-25322322311313400,0001,565
2013-07-24308324304318819,0001,590
2013-07-23302310301305276,0001,525
2013-07-22305305300302179,0001,510
2013-07-19308308300302351,0001,510
2013-07-18306313303305459,0001,525
2013-07-17314317301308597,0001,540
2013-07-16312323311317502,0001,585
2013-07-123493673103155,196,0001,575
2013-07-11333339326329697,0001,645
2013-07-10343346327340609,0001,700
2013-07-09345349338346446,0001,730
2013-07-08345347337345630,0001,725
2013-07-05335339332339372,0001,695
2013-07-04330332326328255,0001,640
2013-07-03328343321336827,0001,680
2013-07-02326327315323522,0001,615
2013-07-01308321306320784,0001,600
2013-06-28290306287301602,0001,505
2013-06-27283289260286736,0001,430
2013-06-26304305270277957,0001,385
2013-06-25302309295301613,0001,505
2013-06-24325328301304834,0001,520
2013-06-213253373093231,628,0001,615
2013-06-203123473113473,093,0001,735
2013-06-19307308300301304,0001,505
2013-06-18304308300302203,0001,510
2013-06-17300304298301210,0001,505
2013-06-14322323295302869,0001,510
2013-06-132963502863101,923,0001,550
2013-06-12275299273299449,0001,495
2013-06-11285300281286866,0001,430
2013-06-10286293277292746,0001,460
2013-06-072852982402571,784,0001,285
2013-06-063203212873041,127,0001,520
2013-06-05326334320324527,0001,620
2013-06-04330330316324495,0001,620
2013-06-03323341321326440,0001,630
2013-05-31328332327332261,0001,660
2013-05-30332334320327473,0001,635
2013-05-29337342330338569,0001,690
2013-05-28320334318330459,0001,650
2013-05-27325329315325455,0001,625
2013-05-243153473063321,504,0001,660
2013-05-233403503123121,533,0001,560
2013-05-22340352335340668,0001,700
2013-05-21355359344345948,0001,725
2013-05-203703773593621,255,0001,810
2013-05-17356373345362939,0001,810
2013-05-163513583203551,615,0001,775
2013-05-153873873503512,059,0001,755
2013-05-143544003503833,332,0001,915
2013-05-133713743543641,188,0001,820
2013-05-103803873513611,699,0001,805
2013-05-094454453693696,367,0001,845
2013-05-0835443033341512,265,0002,075
2013-05-073253533243502,536,0001,750
2013-05-02319327314320641,0001,600
2013-05-01323335319321792,0001,605
2013-04-30321328317327569,0001,635
2013-04-263293333173231,269,0001,615
2013-04-253413423283341,160,0001,670
2013-04-243413443333361,218,0001,680
2013-04-23335340331338894,0001,690
2013-04-223253373203361,509,0001,680
2013-04-193213293163241,230,0001,620
2013-04-183273433193213,690,0001,605
2013-04-173083363063263,305,0001,630
2013-04-163033142883112,478,0001,555
2013-04-153123183013033,347,0001,515
2013-04-123303563193296,394,0001,645
2013-04-114344373733753,964,0001,875
2013-04-103694453664224,945,0002,110
2013-04-09371371364366709,0001,830
2013-04-08370373364370600,0001,850
2013-04-05366373360362892,0001,810
2013-04-04367375363370675,0001,850
2013-04-03378382367378585,0001,890
2013-04-023443703253631,271,0001,815
2013-04-014054183513553,665,0001,775
2013-03-29385386366386827,0001,930
2013-03-283943993753851,222,0001,925
2013-03-273703923693921,769,0001,960
2013-03-26346372345363926,0001,815
2013-03-25365367346355754,0001,775
2013-03-223753813553611,327,0001,805
2013-03-213653963583902,409,0001,950
2013-03-193683733533621,018,0001,810
2013-03-183733883473552,258,0001,775
2013-03-154044043793891,800,0001,945
2013-03-143904093894081,840,0002,040
2013-03-133904133823821,916,0001,910
2013-03-124054273943992,819,0001,995
2013-03-114204453824355,650,0002,175
2013-03-0842747539941510,511,0002,075
2013-03-0754055043543510,543,0002,175
2013-03-0647953547453516,484,0002,675
2013-03-0539446738845520,041,0002,275
2013-03-0435039533538710,618,0001,935
2013-03-013403613353439,424,0001,715
2013-02-2831536530436414,469,0001,820
2013-02-2726932726428815,553,0001,440
2013-02-262222472222472,693,0001,235
2013-02-252422512352354,792,0001,175
2013-02-222162342162334,219,0001,165
2013-02-212162222142171,499,0001,085
2013-02-202192262142152,846,0001,075
2013-02-192062192032192,239,0001,095
2013-02-18203208199205567,0001,025
2013-02-152092141912041,959,0001,020
2013-02-14199207196207910,0001,035
2013-02-13201201194198545,000990
2013-02-12201203197200664,0001,000
2013-02-08204209200202740,0001,010
2013-02-07202203200203281,0001,015
2013-02-062072081992021,074,0001,010
2013-02-05208209204206605,0001,030
2013-02-042142142072091,361,0001,045
2013-02-012112182032083,204,0001,040
2013-01-311902171892045,876,0001,020
2013-01-30188191187190645,000950
2013-01-29192192188190662,000950
2013-01-28189194188191876,000955
2013-01-25188190186189710,000945
2013-01-24194194188189644,000945
2013-01-23193193187192999,000960
2013-01-222002001841941,966,000970
2013-01-212012061971981,732,000990
2013-01-182072191931956,714,000975
2013-01-172092091911995,190,000995
2013-01-162202232082117,972,0001,055
2013-01-1521123420423417,111,0001,170
2013-01-1117219816318417,189,000920
2013-01-10146151145149576,000745
2013-01-09150150146147458,000735
2013-01-08154154148150553,000750
2013-01-07152153151152605,000760
2013-01-04151152149151386,000755

分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株