1. HOME >
  2. 株価時系列 >
  3. 2706 >
  4. 2016年

2706 (株)ブロッコリー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30687705680694473,0003,470
2016-12-29725735695696838,0003,480
2016-12-287057447057301,102,0003,650
2016-12-27690709681702736,0003,510
2016-12-267697807037032,070,0003,515
2016-12-22673706670702679,0003,510
2016-12-21680683671675330,0003,375
2016-12-20692692670680358,0003,400
2016-12-19669700661697678,0003,485
2016-12-16702703679685819,0003,425
2016-12-15708730697701582,0003,505
2016-12-14699708696702290,0003,510
2016-12-13703703690697362,0003,485
2016-12-12712715698703353,0003,515
2016-12-09703717692712464,0003,560
2016-12-08725725705709325,0003,545
2016-12-07714726711721307,0003,605
2016-12-06732732714714398,0003,570
2016-12-05713736712731448,0003,655
2016-12-026957426857241,579,0003,620
2016-12-01719737700710845,0003,550
2016-11-30725725708713717,0003,565
2016-11-29747747723732562,0003,660
2016-11-28745752723751729,0003,755
2016-11-257667707377451,285,0003,725
2016-11-247948177757801,578,0003,900
2016-11-227757987687821,382,0003,910
2016-11-217287697267661,189,0003,830
2016-11-18730737714723670,0003,615
2016-11-17740748730733824,0003,665
2016-11-167357407157211,007,0003,605
2016-11-156987426827421,981,0003,710
2016-11-14667696666689701,0003,445
2016-11-11680685662666709,0003,330
2016-11-106756926616821,094,0003,410
2016-11-096746986016392,953,0003,195
2016-11-086886986666841,420,0003,420
2016-11-076716966456581,735,0003,290
2016-11-046106165936111,049,0003,055
2016-11-02656656618625973,0003,125
2016-11-01672678662666417,0003,330
2016-10-31659681652678572,0003,390
2016-10-28666668642664630,0003,320
2016-10-276476776426731,105,0003,365
2016-10-266286496206401,557,0003,200
2016-10-25587606571601672,0003,005
2016-10-24605607590591490,0002,955
2016-10-21620622603605528,0003,025
2016-10-20641644617619786,0003,095
2016-10-196036406036371,006,0003,185
2016-10-176156285936062,247,0003,030
2016-10-13538559533548499,0002,740
2016-10-12537537520531488,0002,655
2016-10-11543562541542478,0002,710
2016-10-07541543530537415,0002,685
2016-10-06565565539545686,0002,725
2016-10-05579580560561555,0002,805
2016-10-04560585556579487,0002,895
2016-10-03577580562562401,0002,810
2016-09-30595597574578578,0002,890
2016-09-29611614600601311,0003,005
2016-09-28605613593606383,0003,030
2016-09-275776245726031,098,0003,015
2016-09-266066265915931,302,0002,965
2016-09-235606065585961,060,0002,980
2016-09-21553568530556658,0002,780
2016-09-20556568536558774,0002,790
2016-09-165966055635711,076,0002,855
2016-09-155656145536051,843,0003,025
2016-09-146266355655814,011,0002,905
2016-09-137147325816095,750,0003,045
2016-09-126757156517101,507,0003,550
2016-09-096416826366781,139,0003,390
2016-09-08617648614648920,0003,240
2016-09-07603620600610445,0003,050
2016-09-06600613586613857,0003,065
2016-09-05572597568593846,0002,965
2016-09-02547568544563566,0002,815
2016-09-01528554518548375,0002,740
2016-08-31507526504521411,0002,605
2016-08-30543543512517645,0002,585
2016-08-29545558542544291,0002,720
2016-08-26547550525545426,0002,725
2016-08-25549549540547141,0002,735
2016-08-24539549528548295,0002,740
2016-08-23532553532545528,0002,725
2016-08-22506535502535624,0002,675
2016-08-19491507491501152,0002,505
2016-08-18491499480498166,0002,490
2016-08-17504504489491166,0002,455
2016-08-16502508491493269,0002,465
2016-08-15491507491505186,0002,525
2016-08-12482509475494489,0002,470
2016-08-10471496459483581,0002,415
2016-08-09440471438471340,0002,355
2016-08-08430446425441305,0002,205
2016-08-05418430418421245,0002,105
2016-08-04422427415421163,0002,105
2016-08-03427431419421134,0002,105
2016-08-02418429418424134,0002,120
2016-08-01419429414424128,0002,120
2016-07-29418424383421647,0002,105
2016-07-28428429414416307,0002,080
2016-07-27435438426430168,0002,150
2016-07-26454454430430198,0002,150
2016-07-25425450425447239,0002,235
2016-07-22431431421423116,0002,115
2016-07-21440448423428368,0002,140
2016-07-20443452437437229,0002,185
2016-07-19447462437447416,0002,235
2016-07-15460460437455515,0002,275
2016-07-14456463451460312,0002,300
2016-07-134774974444601,103,0002,300
2016-07-124364834334701,048,0002,350
2016-07-114054453974411,207,0002,205
2016-07-08430431403413815,0002,065
2016-07-074194694194361,708,0002,180
2016-07-06401413396411349,0002,055
2016-07-05427427408408338,0002,040
2016-07-04423431422428199,0002,140
2016-07-01422429420426189,0002,130
2016-06-30420433414419490,0002,095
2016-06-29406415403410296,0002,050
2016-06-28392402380398371,0001,990
2016-06-27388411385398569,0001,990
2016-06-244364373503781,489,0001,890
2016-06-23411426411420274,0002,100
2016-06-22429430414418293,0002,090
2016-06-21426437423433211,0002,165
2016-06-20425443425434307,0002,170
2016-06-17435439411418309,0002,090
2016-06-16441451410422910,0002,110
2016-06-15436463431448558,0002,240
2016-06-14470475436442972,0002,210
2016-06-13493500470476873,0002,380
2016-06-10522523498505684,0002,525
2016-06-09542547525525374,0002,625
2016-06-08543556537548706,0002,740
2016-06-07530536526536203,0002,680
2016-06-06511534506530406,0002,650
2016-06-03528540520521352,0002,605
2016-06-02546567523526745,0002,630
2016-06-01574586546550998,0002,750
2016-05-315345795345721,106,0002,860
2016-05-305145515005441,334,0002,720
2016-05-275805804915263,034,0002,630
2016-05-265795985585842,023,0002,920
2016-05-255415775225572,102,0002,785
2016-05-245386315265455,912,0002,725
2016-05-235055384995361,371,0002,680
2016-05-204835004605001,538,0002,500
2016-05-194574974464912,304,0002,455
2016-05-184264654224451,308,0002,225
2016-05-17400425400425318,0002,125
2016-05-16395417391396443,0001,980
2016-05-13405408391393592,0001,965
2016-05-124524604084104,932,0002,050
2016-05-11385391378380232,0001,900
2016-05-10379387378386130,0001,930
2016-05-09367379367379118,0001,895
2016-05-06365370361366110,0001,830
2016-05-02361368356364144,0001,820
2016-04-28383383365368206,0001,840
2016-04-27371380368375121,0001,875
2016-04-26375381369372119,0001,860
2016-04-25378387372375162,0001,875
2016-04-22374380367378183,0001,890
2016-04-21374380374376103,0001,880
2016-04-20375383373374230,0001,870
2016-04-19360373360371214,0001,855
2016-04-18359363355355162,0001,775
2016-04-15362368360367138,0001,835
2016-04-14357371356368294,0001,840
2016-04-13354357351353138,0001,765
2016-04-12347357342354217,0001,770
2016-04-11324370320346742,0001,730
2016-04-08311325311320295,0001,600
2016-04-0731932231331383,0001,565
2016-04-06313319311319158,0001,595
2016-04-05335335315316306,0001,580
2016-04-04332338330331100,0001,655
2016-04-01348348331336166,0001,680
2016-03-3134535434534885,0001,740
2016-03-30346353343347155,0001,735
2016-03-29337347335347143,0001,735
2016-03-28330338330335172,0001,675
2016-03-25338345333333219,0001,665
2016-03-2433934333733787,0001,685
2016-03-23348349342342113,0001,710
2016-03-22343350339349190,0001,745
2016-03-18347347338339140,0001,695
2016-03-17350355341347118,0001,735
2016-03-16351357347349106,0001,745
2016-03-15352363351355166,0001,775
2016-03-1435035534635297,0001,760
2016-03-1134334933934597,0001,725
2016-03-10354359349349100,0001,745
2016-03-09353357349351118,0001,755
2016-03-08366368351362214,0001,810
2016-03-07350369347367428,0001,835
2016-03-04327349326349512,0001,745
2016-03-03318330318328135,0001,640
2016-03-02319324318322145,0001,610
2016-03-01318319313315101,0001,575
2016-02-29324326318318109,0001,590
2016-02-26333340321321318,0001,605
2016-02-25317322315317135,0001,585
2016-02-24314325314324140,0001,620
2016-02-2331731931331893,0001,590
2016-02-22310318301317138,0001,585
2016-02-19310314304311165,0001,555
2016-02-18309317308316134,0001,580
2016-02-17301313300301160,0001,505
2016-02-16290308290303235,0001,515
2016-02-15288294279290499,0001,450
2016-02-12294299276279585,0001,395
2016-02-10319321306307235,0001,535
2016-02-09321325312317541,0001,585
2016-02-08326339320334287,0001,670
2016-02-05350350327334473,0001,670
2016-02-04357363350355261,0001,775
2016-02-03345361336357349,0001,785
2016-02-02343372343354720,0001,770
2016-02-01325348322348414,0001,740
2016-01-29318324312322268,0001,610
2016-01-28321328319319269,0001,595
2016-01-27317324317324265,0001,620
2016-01-26315323313314287,0001,570
2016-01-25323324312319387,0001,595
2016-01-22307316305315573,0001,575
2016-01-21309321293298864,0001,490
2016-01-20341342309311862,0001,555
2016-01-19343351337344331,0001,720
2016-01-18339357336351627,0001,755
2016-01-15394403362363957,0001,815
2016-01-143894083683891,266,0001,945
2016-01-133754023543952,265,0001,975
2016-01-123893893693894,144,0001,945
2016-01-08310317308309284,0001,545
2016-01-07313320310310255,0001,550
2016-01-06325330316317300,0001,585
2016-01-05327330321326211,0001,630
2016-01-04330342324325344,0001,625

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