2706 (株)ブロッコリー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 329 | 338 | 327 | 336 | 309,000 | 1,680 |
| 2015-12-29 | 327 | 328 | 321 | 323 | 256,000 | 1,615 |
| 2015-12-28 | 316 | 337 | 315 | 334 | 307,000 | 1,670 |
| 2015-12-25 | 310 | 313 | 300 | 310 | 679,000 | 1,550 |
| 2015-12-24 | 326 | 326 | 307 | 310 | 586,000 | 1,550 |
| 2015-12-22 | 334 | 335 | 319 | 320 | 521,000 | 1,600 |
| 2015-12-21 | 338 | 346 | 332 | 332 | 684,000 | 1,660 |
| 2015-12-18 | 358 | 358 | 346 | 346 | 734,000 | 1,730 |
| 2015-12-17 | 370 | 371 | 363 | 363 | 255,000 | 1,815 |
| 2015-12-16 | 367 | 373 | 363 | 368 | 344,000 | 1,840 |
| 2015-12-15 | 373 | 375 | 359 | 360 | 463,000 | 1,800 |
| 2015-12-14 | 371 | 378 | 368 | 372 | 460,000 | 1,860 |
| 2015-12-11 | 386 | 389 | 377 | 381 | 562,000 | 1,905 |
| 2015-12-10 | 411 | 412 | 388 | 390 | 633,000 | 1,950 |
| 2015-12-09 | 428 | 428 | 413 | 413 | 287,000 | 2,065 |
| 2015-12-08 | 444 | 448 | 428 | 430 | 910,000 | 2,150 |
| 2015-12-07 | 422 | 426 | 418 | 425 | 180,000 | 2,125 |
| 2015-12-04 | 426 | 429 | 411 | 416 | 411,000 | 2,080 |
| 2015-12-03 | 431 | 437 | 429 | 434 | 277,000 | 2,170 |
| 2015-12-02 | 450 | 452 | 430 | 436 | 525,000 | 2,180 |
| 2015-12-01 | 454 | 456 | 444 | 448 | 381,000 | 2,240 |
| 2015-11-30 | 466 | 467 | 449 | 452 | 820,000 | 2,260 |
| 2015-11-27 | 435 | 478 | 428 | 475 | 3,754,000 | 2,375 |
| 2015-11-26 | 432 | 437 | 419 | 423 | 767,000 | 2,115 |
| 2015-11-25 | 434 | 440 | 416 | 418 | 3,131,000 | 2,090 |
| 2015-11-24 | 439 | 449 | 433 | 449 | 2,682,000 | 2,245 |
| 2015-11-20 | 366 | 370 | 365 | 369 | 121,000 | 1,845 |
| 2015-11-19 | 375 | 375 | 366 | 369 | 161,000 | 1,845 |
| 2015-11-18 | 355 | 374 | 355 | 370 | 280,000 | 1,850 |
| 2015-11-17 | 354 | 359 | 351 | 356 | 131,000 | 1,780 |
| 2015-11-16 | 355 | 358 | 354 | 355 | 118,000 | 1,775 |
| 2015-11-13 | 358 | 361 | 357 | 358 | 181,000 | 1,790 |
| 2015-11-12 | 363 | 366 | 359 | 363 | 232,000 | 1,815 |
| 2015-11-11 | 364 | 369 | 364 | 366 | 139,000 | 1,830 |
| 2015-11-10 | 365 | 366 | 356 | 361 | 338,000 | 1,805 |
| 2015-11-09 | 384 | 387 | 369 | 371 | 310,000 | 1,855 |
| 2015-11-06 | 390 | 390 | 380 | 388 | 244,000 | 1,940 |
| 2015-11-05 | 380 | 391 | 377 | 386 | 380,000 | 1,930 |
| 2015-11-04 | 381 | 384 | 371 | 380 | 244,000 | 1,900 |
| 2015-11-02 | 372 | 383 | 370 | 375 | 125,000 | 1,875 |
| 2015-10-30 | 363 | 376 | 361 | 374 | 188,000 | 1,870 |
| 2015-10-29 | 368 | 368 | 362 | 367 | 119,000 | 1,835 |
| 2015-10-28 | 373 | 374 | 366 | 366 | 154,000 | 1,830 |
| 2015-10-27 | 369 | 376 | 367 | 370 | 166,000 | 1,850 |
| 2015-10-26 | 377 | 380 | 368 | 369 | 273,000 | 1,845 |
| 2015-10-23 | 359 | 372 | 359 | 372 | 260,000 | 1,860 |
| 2015-10-22 | 358 | 363 | 358 | 359 | 181,000 | 1,795 |
| 2015-10-21 | 357 | 365 | 356 | 360 | 167,000 | 1,800 |
| 2015-10-20 | 363 | 365 | 356 | 356 | 407,000 | 1,780 |
| 2015-10-19 | 385 | 386 | 361 | 371 | 705,000 | 1,855 |
| 2015-10-16 | 389 | 389 | 385 | 386 | 194,000 | 1,930 |
| 2015-10-15 | 386 | 392 | 385 | 386 | 213,000 | 1,930 |
| 2015-10-14 | 393 | 394 | 386 | 386 | 505,000 | 1,930 |
| 2015-10-13 | 391 | 397 | 387 | 393 | 1,766,000 | 1,965 |
| 2015-10-09 | 430 | 439 | 426 | 439 | 261,000 | 2,195 |
| 2015-10-08 | 437 | 444 | 428 | 428 | 284,000 | 2,140 |
| 2015-10-07 | 422 | 437 | 421 | 437 | 150,000 | 2,185 |
| 2015-10-06 | 438 | 439 | 425 | 426 | 255,000 | 2,130 |
| 2015-10-05 | 400 | 427 | 400 | 422 | 320,000 | 2,110 |
| 2015-10-02 | 394 | 398 | 394 | 396 | 73,000 | 1,980 |
| 2015-10-01 | 397 | 398 | 395 | 398 | 87,000 | 1,990 |
| 2015-09-30 | 395 | 400 | 394 | 395 | 66,000 | 1,975 |
| 2015-09-29 | 398 | 402 | 392 | 392 | 183,000 | 1,960 |
| 2015-09-28 | 400 | 408 | 396 | 406 | 99,000 | 2,030 |
| 2015-09-25 | 400 | 408 | 392 | 399 | 441,000 | 1,995 |
| 2015-09-24 | 410 | 410 | 403 | 403 | 169,000 | 2,015 |
| 2015-09-18 | 407 | 410 | 405 | 408 | 94,000 | 2,040 |
| 2015-09-17 | 408 | 413 | 405 | 410 | 157,000 | 2,050 |
| 2015-09-16 | 411 | 414 | 407 | 407 | 140,000 | 2,035 |
| 2015-09-15 | 410 | 417 | 409 | 411 | 164,000 | 2,055 |
| 2015-09-14 | 434 | 435 | 410 | 413 | 202,000 | 2,065 |
| 2015-09-11 | 418 | 430 | 418 | 427 | 177,000 | 2,135 |
| 2015-09-10 | 416 | 430 | 411 | 422 | 253,000 | 2,110 |
| 2015-09-09 | 408 | 426 | 401 | 424 | 426,000 | 2,120 |
| 2015-09-08 | 406 | 410 | 395 | 395 | 179,000 | 1,975 |
| 2015-09-07 | 396 | 411 | 391 | 406 | 432,000 | 2,030 |
| 2015-09-04 | 421 | 428 | 392 | 407 | 414,000 | 2,035 |
| 2015-09-03 | 428 | 434 | 422 | 425 | 160,000 | 2,125 |
| 2015-09-02 | 410 | 428 | 406 | 420 | 390,000 | 2,100 |
| 2015-09-01 | 441 | 441 | 431 | 431 | 671,000 | 2,155 |
| 2015-08-31 | 455 | 457 | 438 | 441 | 612,000 | 2,205 |
| 2015-08-28 | 435 | 449 | 431 | 439 | 783,000 | 2,195 |
| 2015-08-27 | 408 | 438 | 405 | 423 | 1,391,000 | 2,115 |
| 2015-08-26 | 378 | 410 | 374 | 401 | 1,775,000 | 2,005 |
| 2015-08-25 | 363 | 407 | 342 | 364 | 2,751,000 | 1,820 |
| 2015-08-24 | 437 | 471 | 389 | 395 | 2,689,000 | 1,975 |
| 2015-08-21 | 439 | 445 | 438 | 439 | 810,000 | 2,195 |
| 2015-08-20 | 453 | 455 | 442 | 451 | 726,000 | 2,255 |
| 2015-08-19 | 469 | 471 | 452 | 453 | 1,333,000 | 2,265 |
| 2015-08-18 | 478 | 490 | 475 | 477 | 541,000 | 2,385 |
| 2015-08-17 | 500 | 500 | 478 | 478 | 939,000 | 2,390 |
| 2015-08-14 | 502 | 503 | 497 | 500 | 423,000 | 2,500 |
| 2015-08-13 | 507 | 509 | 503 | 503 | 410,000 | 2,515 |
| 2015-08-12 | 514 | 514 | 508 | 509 | 135,000 | 2,545 |
| 2015-08-11 | 510 | 518 | 510 | 515 | 173,000 | 2,575 |
| 2015-08-10 | 508 | 510 | 504 | 508 | 327,000 | 2,540 |
| 2015-08-07 | 520 | 521 | 511 | 515 | 333,000 | 2,575 |
| 2015-08-06 | 525 | 530 | 517 | 523 | 291,000 | 2,615 |
| 2015-08-05 | 518 | 533 | 516 | 526 | 392,000 | 2,630 |
| 2015-08-04 | 508 | 523 | 507 | 515 | 504,000 | 2,575 |
| 2015-08-03 | 508 | 518 | 507 | 507 | 545,000 | 2,535 |
| 2015-07-31 | 507 | 511 | 507 | 509 | 325,000 | 2,545 |
| 2015-07-30 | 507 | 511 | 507 | 508 | 346,000 | 2,540 |
| 2015-07-29 | 510 | 513 | 508 | 508 | 527,000 | 2,540 |
| 2015-07-28 | 511 | 518 | 508 | 511 | 773,000 | 2,555 |
| 2015-07-27 | 530 | 530 | 523 | 524 | 430,000 | 2,620 |
| 2015-07-24 | 530 | 534 | 528 | 532 | 390,000 | 2,660 |
| 2015-07-23 | 543 | 544 | 528 | 529 | 937,000 | 2,645 |
| 2015-07-22 | 548 | 548 | 540 | 545 | 506,000 | 2,725 |
| 2015-07-21 | 550 | 557 | 548 | 550 | 704,000 | 2,750 |
| 2015-07-17 | 529 | 551 | 526 | 543 | 1,081,000 | 2,715 |
| 2015-07-16 | 529 | 530 | 522 | 526 | 646,000 | 2,630 |
| 2015-07-15 | 536 | 537 | 525 | 529 | 835,000 | 2,645 |
| 2015-07-14 | 538 | 540 | 513 | 534 | 2,125,000 | 2,670 |
| 2015-07-13 | 560 | 565 | 530 | 530 | 5,270,000 | 2,650 |
| 2015-07-10 | 607 | 635 | 606 | 630 | 908,000 | 3,150 |
| 2015-07-09 | 583 | 613 | 565 | 600 | 1,669,000 | 3,000 |
| 2015-07-08 | 652 | 652 | 613 | 621 | 941,000 | 3,105 |
| 2015-07-07 | 639 | 653 | 635 | 651 | 450,000 | 3,255 |
| 2015-07-06 | 653 | 655 | 621 | 625 | 1,255,000 | 3,125 |
| 2015-07-03 | 666 | 677 | 657 | 663 | 560,000 | 3,315 |
| 2015-07-02 | 685 | 690 | 671 | 671 | 608,000 | 3,355 |
| 2015-07-01 | 669 | 684 | 660 | 679 | 656,000 | 3,395 |
| 2015-06-30 | 655 | 667 | 648 | 660 | 738,000 | 3,300 |
| 2015-06-29 | 652 | 675 | 651 | 653 | 1,267,000 | 3,265 |
| 2015-06-26 | 693 | 697 | 683 | 692 | 553,000 | 3,460 |
| 2015-06-25 | 698 | 699 | 686 | 699 | 713,000 | 3,495 |
| 2015-06-24 | 715 | 715 | 693 | 699 | 1,211,000 | 3,495 |
| 2015-06-23 | 700 | 709 | 683 | 696 | 1,332,000 | 3,480 |
| 2015-06-22 | 660 | 701 | 657 | 687 | 1,666,000 | 3,435 |
| 2015-06-19 | 663 | 673 | 647 | 657 | 1,139,000 | 3,285 |
| 2015-06-18 | 682 | 693 | 647 | 655 | 2,201,000 | 3,275 |
| 2015-06-17 | 713 | 732 | 692 | 692 | 1,767,000 | 3,460 |
| 2015-06-16 | 724 | 736 | 683 | 716 | 3,690,000 | 3,580 |
| 2015-06-15 | 674 | 731 | 664 | 731 | 5,464,000 | 3,655 |
| 2015-06-12 | 645 | 666 | 625 | 664 | 3,315,000 | 3,320 |
| 2015-06-11 | 602 | 644 | 600 | 644 | 2,069,000 | 3,220 |
| 2015-06-10 | 596 | 608 | 591 | 596 | 431,000 | 2,980 |
| 2015-06-09 | 608 | 608 | 588 | 590 | 614,000 | 2,950 |
| 2015-06-08 | 583 | 610 | 582 | 608 | 617,000 | 3,040 |
| 2015-06-05 | 584 | 589 | 580 | 583 | 397,000 | 2,915 |
| 2015-06-04 | 587 | 598 | 584 | 586 | 499,000 | 2,930 |
| 2015-06-03 | 591 | 593 | 587 | 590 | 305,000 | 2,950 |
| 2015-06-02 | 581 | 594 | 581 | 592 | 655,000 | 2,960 |
| 2015-06-01 | 595 | 596 | 581 | 581 | 707,000 | 2,905 |
| 2015-05-29 | 611 | 630 | 598 | 598 | 1,660,000 | 2,990 |
| 2015-05-28 | 605 | 613 | 595 | 611 | 697,000 | 3,055 |
| 2015-05-27 | 592 | 607 | 585 | 605 | 640,000 | 3,025 |
| 2015-05-26 | 606 | 607 | 583 | 587 | 846,000 | 2,935 |
| 2015-05-25 | 630 | 632 | 596 | 601 | 2,060,000 | 3,005 |
| 2015-05-22 | 559 | 621 | 557 | 610 | 2,919,000 | 3,050 |
| 2015-05-21 | 556 | 575 | 551 | 561 | 583,000 | 2,805 |
| 2015-05-20 | 551 | 558 | 550 | 551 | 275,000 | 2,755 |
| 2015-05-19 | 557 | 560 | 549 | 553 | 356,000 | 2,765 |
| 2015-05-18 | 545 | 568 | 544 | 557 | 445,000 | 2,785 |
| 2015-05-15 | 558 | 565 | 546 | 548 | 393,000 | 2,740 |
| 2015-05-14 | 577 | 578 | 557 | 557 | 403,000 | 2,785 |
| 2015-05-13 | 550 | 578 | 546 | 574 | 677,000 | 2,870 |
| 2015-05-12 | 562 | 562 | 545 | 551 | 927,000 | 2,755 |
| 2015-05-11 | 577 | 582 | 560 | 573 | 1,046,000 | 2,865 |
| 2015-05-08 | 546 | 571 | 538 | 570 | 1,135,000 | 2,850 |
| 2015-05-07 | 530 | 545 | 526 | 545 | 836,000 | 2,725 |
| 2015-05-01 | 540 | 545 | 521 | 522 | 1,232,000 | 2,610 |
| 2015-04-30 | 563 | 568 | 547 | 550 | 771,000 | 2,750 |
| 2015-04-28 | 582 | 583 | 566 | 567 | 595,000 | 2,835 |
| 2015-04-27 | 590 | 593 | 582 | 583 | 232,000 | 2,915 |
| 2015-04-24 | 582 | 591 | 579 | 588 | 382,000 | 2,940 |
| 2015-04-23 | 590 | 593 | 584 | 584 | 383,000 | 2,920 |
| 2015-04-22 | 572 | 592 | 572 | 583 | 672,000 | 2,915 |
| 2015-04-21 | 592 | 594 | 571 | 575 | 1,636,000 | 2,875 |
| 2015-04-20 | 605 | 605 | 593 | 595 | 763,000 | 2,975 |
| 2015-04-17 | 617 | 618 | 610 | 611 | 724,000 | 3,055 |
| 2015-04-16 | 618 | 620 | 613 | 620 | 645,000 | 3,100 |
| 2015-04-15 | 628 | 628 | 616 | 619 | 835,000 | 3,095 |
| 2015-04-14 | 632 | 633 | 623 | 624 | 1,005,000 | 3,120 |
| 2015-04-13 | 647 | 647 | 629 | 629 | 1,127,000 | 3,145 |
| 2015-04-10 | 623 | 659 | 623 | 650 | 1,770,000 | 3,250 |
| 2015-04-09 | 662 | 668 | 626 | 627 | 1,113,000 | 3,135 |
| 2015-04-08 | 632 | 658 | 629 | 649 | 1,164,000 | 3,245 |
| 2015-04-07 | 622 | 630 | 622 | 628 | 357,000 | 3,140 |
| 2015-04-06 | 614 | 625 | 613 | 622 | 376,000 | 3,110 |
| 2015-04-03 | 620 | 628 | 614 | 617 | 483,000 | 3,085 |
| 2015-04-02 | 633 | 634 | 620 | 621 | 480,000 | 3,105 |
| 2015-04-01 | 633 | 635 | 623 | 628 | 297,000 | 3,140 |
| 2015-03-31 | 632 | 637 | 626 | 629 | 379,000 | 3,145 |
| 2015-03-30 | 627 | 639 | 624 | 627 | 397,000 | 3,135 |
| 2015-03-27 | 621 | 647 | 621 | 627 | 526,000 | 3,135 |
| 2015-03-26 | 628 | 630 | 622 | 623 | 299,000 | 3,115 |
| 2015-03-25 | 641 | 645 | 631 | 636 | 328,000 | 3,180 |
| 2015-03-24 | 648 | 661 | 637 | 641 | 1,110,000 | 3,205 |
| 2015-03-23 | 625 | 639 | 621 | 639 | 488,000 | 3,195 |
| 2015-03-20 | 616 | 643 | 614 | 631 | 922,000 | 3,155 |
| 2015-03-19 | 620 | 625 | 612 | 615 | 1,056,000 | 3,075 |
| 2015-03-18 | 650 | 653 | 626 | 626 | 1,331,000 | 3,130 |
| 2015-03-17 | 625 | 671 | 621 | 670 | 1,732,000 | 3,350 |
| 2015-03-16 | 633 | 635 | 612 | 615 | 1,318,000 | 3,075 |
| 2015-03-13 | 660 | 672 | 638 | 643 | 1,206,000 | 3,215 |
| 2015-03-12 | 681 | 686 | 659 | 660 | 1,119,000 | 3,300 |
| 2015-03-11 | 676 | 699 | 670 | 682 | 556,000 | 3,410 |
| 2015-03-10 | 701 | 703 | 681 | 684 | 918,000 | 3,420 |
| 2015-03-09 | 702 | 705 | 698 | 701 | 382,000 | 3,505 |
| 2015-03-06 | 710 | 715 | 701 | 701 | 562,000 | 3,505 |
| 2015-03-05 | 703 | 721 | 699 | 714 | 746,000 | 3,570 |
| 2015-03-04 | 704 | 711 | 695 | 698 | 714,000 | 3,490 |
| 2015-03-03 | 704 | 713 | 682 | 712 | 1,202,000 | 3,560 |
| 2015-03-02 | 716 | 718 | 701 | 701 | 979,000 | 3,505 |
| 2015-02-27 | 725 | 735 | 714 | 719 | 1,042,000 | 3,595 |
| 2015-02-26 | 758 | 760 | 723 | 731 | 2,332,000 | 3,655 |
| 2015-02-25 | 710 | 730 | 693 | 730 | 2,255,000 | 3,650 |
| 2015-02-24 | 776 | 793 | 713 | 715 | 5,608,000 | 3,575 |
| 2015-02-23 | 760 | 787 | 740 | 746 | 2,066,000 | 3,730 |
| 2015-02-20 | 740 | 753 | 730 | 747 | 1,009,000 | 3,735 |
| 2015-02-19 | 719 | 744 | 714 | 734 | 910,000 | 3,670 |
| 2015-02-18 | 754 | 770 | 725 | 728 | 3,464,000 | 3,640 |
| 2015-02-17 | 659 | 713 | 658 | 710 | 2,008,000 | 3,550 |
| 2015-02-16 | 689 | 691 | 655 | 659 | 1,827,000 | 3,295 |
| 2015-02-13 | 721 | 721 | 684 | 690 | 1,902,000 | 3,450 |
| 2015-02-12 | 734 | 740 | 717 | 721 | 1,095,000 | 3,605 |
| 2015-02-10 | 740 | 743 | 723 | 732 | 1,233,000 | 3,660 |
| 2015-02-09 | 731 | 754 | 723 | 742 | 1,457,000 | 3,710 |
| 2015-02-06 | 720 | 759 | 717 | 720 | 1,695,000 | 3,600 |
| 2015-02-05 | 733 | 736 | 710 | 710 | 1,142,000 | 3,550 |
| 2015-02-04 | 727 | 743 | 702 | 740 | 2,373,000 | 3,700 |
| 2015-02-03 | 761 | 771 | 705 | 716 | 4,047,000 | 3,580 |
| 2015-02-02 | 803 | 830 | 753 | 758 | 4,628,000 | 3,790 |
| 2015-01-30 | 888 | 890 | 840 | 840 | 4,181,000 | 4,200 |
| 2015-01-29 | 971 | 1,036 | 907 | 912 | 9,169,000 | 4,560 |
| 2015-01-28 | 873 | 937 | 855 | 896 | 4,747,000 | 4,480 |
| 2015-01-27 | 850 | 863 | 808 | 828 | 1,901,000 | 4,140 |
| 2015-01-26 | 889 | 919 | 844 | 860 | 3,722,000 | 4,300 |
| 2015-01-23 | 782 | 921 | 775 | 919 | 9,692,000 | 4,595 |
| 2015-01-22 | 809 | 828 | 765 | 771 | 2,968,000 | 3,855 |
| 2015-01-21 | 816 | 820 | 786 | 786 | 2,047,000 | 3,930 |
| 2015-01-20 | 810 | 845 | 798 | 819 | 3,678,000 | 4,095 |
| 2015-01-19 | 889 | 890 | 784 | 785 | 5,312,000 | 3,925 |
| 2015-01-16 | 933 | 937 | 863 | 879 | 2,369,000 | 4,395 |
| 2015-01-15 | 919 | 956 | 892 | 931 | 2,876,000 | 4,655 |
| 2015-01-14 | 991 | 1,017 | 918 | 918 | 3,370,000 | 4,590 |
| 2015-01-13 | 1,061 | 1,067 | 981 | 999 | 3,092,000 | 4,995 |
| 2015-01-09 | 1,063 | 1,094 | 1,022 | 1,083 | 5,110,000 | 5,415 |
| 2015-01-08 | 1,219 | 1,223 | 1,092 | 1,123 | 2,875,000 | 5,615 |
| 2015-01-07 | 1,170 | 1,241 | 1,134 | 1,208 | 3,956,000 | 6,040 |
| 2015-01-06 | 1,301 | 1,362 | 1,154 | 1,154 | 5,118,000 | 5,770 |
| 2015-01-05 | 1,484 | 1,517 | 1,285 | 1,385 | 5,421,000 | 6,925 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株