1. HOME >
  2. 株価時系列 >
  3. 2706 >
  4. 2019年

2706 (株)ブロッコリー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5701,6041,5381,54487,9001,544
2019-12-271,7061,7061,5241,552597,9001,552
2019-12-261,5201,7401,5201,705410,3001,705
2019-12-251,4881,5261,4781,52099,6001,520
2019-12-241,4151,4681,4151,46879,4001,468
2019-12-231,4801,4811,4001,401168,7001,401
2019-12-201,4831,4991,4581,48178,3001,481
2019-12-191,5141,5411,4501,498163,7001,498
2019-12-181,4101,5191,4101,516266,0001,516
2019-12-171,3801,4111,3751,40592,6001,405
2019-12-161,3481,3831,3481,36833,4001,368
2019-12-131,3491,3551,3431,34833,9001,348
2019-12-121,3401,3481,3091,34059,4001,340
2019-12-111,3731,3731,3381,33930,8001,339
2019-12-101,3461,3601,3411,35429,0001,354
2019-12-091,3761,3781,3291,336105,2001,336
2019-12-061,3461,3801,3461,37636,3001,376
2019-12-051,3501,3931,3451,34872,2001,348
2019-12-041,3211,3441,3211,34121,2001,341
2019-12-031,3301,3501,3031,340120,9001,340
2019-12-021,3321,3411,3321,33723,7001,337
2019-11-291,3281,3321,3211,33217,8001,332
2019-11-281,3551,3611,3221,33145,1001,331
2019-11-271,3501,3741,3451,35739,7001,357
2019-11-261,3811,3901,3491,35134,5001,351
2019-11-251,3211,3741,3211,37451,2001,374
2019-11-221,3191,3331,3051,32550,4001,325
2019-11-211,3351,3471,3031,31927,3001,319
2019-11-201,3671,3671,3281,33537,0001,335
2019-11-191,3401,3541,3231,35152,3001,351
2019-11-181,3031,3381,3001,33556,9001,335
2019-11-151,2831,3011,2771,29642,5001,296
2019-11-141,3061,3081,2801,28337,8001,283
2019-11-131,3191,3191,2971,29843,3001,298
2019-11-121,3091,3241,3051,31930,5001,319
2019-11-111,3021,3091,2961,29919,8001,299
2019-11-081,2981,3111,2981,30119,8001,301
2019-11-071,3181,3181,2871,29651,0001,296
2019-11-061,3351,3351,3181,31835,0001,318
2019-11-051,3271,3271,3031,32226,2001,322
2019-11-011,2821,3011,2611,29942,0001,299
2019-10-311,2471,2951,2471,28872,2001,288
2019-10-301,2721,2721,2421,25242,0001,252
2019-10-291,2841,2851,2651,26823,1001,268
2019-10-281,3041,3061,2721,27243,4001,272
2019-10-251,3201,3281,2751,29265,9001,292
2019-10-241,3281,3401,3171,33255,5001,332
2019-10-231,3701,3931,3191,33247,9001,332
2019-10-211,3681,3741,3461,35733,1001,357
2019-10-181,3141,3701,3011,370110,6001,370
2019-10-171,3351,3461,2751,293119,1001,293
2019-10-161,3451,4381,3221,349218,1001,349
2019-10-151,2721,3571,2501,345194,2001,345
2019-10-111,2431,2781,2391,27279,3001,272
2019-10-101,2361,2801,2311,24491,0001,244
2019-10-091,2361,2461,2251,23135,9001,231
2019-10-081,2161,2401,2161,23857,3001,238
2019-10-071,2361,2511,2021,20471,7001,204
2019-10-041,2211,2391,2191,23534,5001,235
2019-10-031,2321,2351,2121,21677,0001,216
2019-10-021,2371,2761,2371,250110,3001,250
2019-10-011,2001,2601,1901,260150,8001,260
2019-09-301,2011,2011,1681,19675,6001,196
2019-09-271,1461,2141,1421,214110,6001,214
2019-09-261,1121,1481,1121,13534,0001,135
2019-09-251,1121,1281,0931,11034,2001,110
2019-09-241,0961,1261,0941,11136,3001,111
2019-09-201,1021,1021,0731,09645,7001,096
2019-09-191,0981,1131,0981,10720,9001,107
2019-09-181,1151,1151,0941,10022,0001,100
2019-09-171,1201,1201,1021,11515,8001,115
2019-09-131,1241,1281,1121,12121,6001,121
2019-09-121,1261,1321,1091,13135,2001,131
2019-09-111,1111,1231,1051,11827,8001,118
2019-09-101,1311,1401,1171,12031,2001,120
2019-09-091,1101,1411,1041,13346,3001,133
2019-09-061,0891,1081,0841,10237,8001,102
2019-09-051,0801,1001,0781,08038,6001,080
2019-09-041,0781,0861,0661,07029,9001,070
2019-09-031,0851,0941,0621,08749,2001,087
2019-09-021,1001,1001,0721,08133,8001,081
2019-08-301,1181,1181,0871,10057,8001,100
2019-08-291,1451,1651,1001,10469,5001,104
2019-08-281,1831,1831,1431,14375,2001,143
2019-08-271,1931,1991,1761,18328,3001,183
2019-08-261,1821,1911,1711,18533,5001,185
2019-08-231,2221,2251,2051,20920,1001,209
2019-08-221,2141,2321,2071,21134,6001,211
2019-08-211,2101,2131,2011,20914,8001,209
2019-08-201,2001,2191,1971,20623,6001,206
2019-08-191,2071,2121,1911,20221,7001,202
2019-08-161,1891,2201,1891,20725,5001,207
2019-08-151,1951,1981,1761,19634,2001,196
2019-08-141,2201,2221,2021,2178,7001,217
2019-08-131,2141,2231,1981,20117,0001,201
2019-08-091,2431,2501,2161,21821,3001,218
2019-08-081,2451,2461,2161,22012,2001,220
2019-08-071,2321,2531,2261,22923,0001,229
2019-08-061,1811,2301,1661,23055,1001,230
2019-08-051,2601,2601,2001,21143,1001,211
2019-08-021,2761,2851,2501,26735,5001,267
2019-08-011,2891,3041,2761,29134,8001,291
2019-07-311,3081,3201,2951,31334,7001,313
2019-07-301,3201,3271,3051,30830,0001,308
2019-07-291,3671,3671,3211,32574,0001,325
2019-07-261,4011,4161,3701,37589,4001,375
2019-07-251,4051,4451,3771,412145,5001,412
2019-07-241,3501,4301,3251,400193,7001,400
2019-07-231,2751,3471,2521,345141,3001,345
2019-07-221,2351,2421,2151,23326,2001,233
2019-07-191,2011,2401,1951,23456,9001,234
2019-07-181,2031,2031,1721,17842,3001,178
2019-07-171,1861,2101,1631,20534,4001,205
2019-07-161,2161,2251,1861,18669,0001,186
2019-07-121,2611,2721,2501,25947,4001,259
2019-07-111,2751,2951,2561,26536,0001,265
2019-07-101,3051,3051,2681,27547,4001,275
2019-07-091,3181,3181,2981,30433,4001,304
2019-07-081,3311,3331,3031,30631,2001,306
2019-07-051,3261,3291,3011,32427,0001,324
2019-07-041,3001,3291,3001,32639,8001,326
2019-07-031,3021,3041,2841,29920,6001,299
2019-07-021,3011,3041,2931,30420,9001,304
2019-07-011,3181,3181,2931,29842,8001,298
2019-06-281,2551,3101,2481,29248,9001,292
2019-06-271,2661,2731,2451,25210,0001,252
2019-06-261,2511,2731,2451,26511,7001,265
2019-06-251,2501,2601,2421,25919,7001,259
2019-06-241,2601,2601,2401,25016,4001,250
2019-06-211,2601,2641,2301,24421,3001,244
2019-06-201,2501,2651,2381,26128,8001,261
2019-06-191,2351,2491,2121,24921,4001,249
2019-06-181,2561,2581,2211,22532,6001,225
2019-06-171,2481,2621,2141,25342,6001,253
2019-06-141,2071,2481,1841,24542,1001,245
2019-06-131,2511,2511,2021,20431,6001,204
2019-06-121,2501,2521,2361,24612,5001,246
2019-06-111,2281,2511,2131,24533,2001,245
2019-06-101,1981,2451,1981,22736,2001,227
2019-06-071,1781,1961,1641,19421,9001,194
2019-06-061,1911,2101,1911,19319,8001,193
2019-06-051,1811,2061,1811,19927,3001,199
2019-06-041,1571,1791,1531,17850,2001,178
2019-06-031,1851,1911,1621,16940,3001,169
2019-05-311,2201,2341,1941,20245,2001,202
2019-05-301,2531,2531,2011,23344,9001,233
2019-05-291,2641,2641,2281,25333,2001,253
2019-05-281,2731,2771,2601,26930,0001,269
2019-05-271,2771,2771,2491,27214,6001,272
2019-05-241,2271,2531,2181,24832,6001,248
2019-05-231,2791,2851,2351,25064,2001,250
2019-05-221,2701,2971,2701,27841,7001,278
2019-05-211,2961,2971,2661,27344,2001,273
2019-05-201,3301,3711,2951,30164,0001,301
2019-05-171,3101,3451,2811,33077,6001,330
2019-05-161,3331,3331,2901,30462,6001,304
2019-05-151,3831,3831,3251,35142,2001,351
2019-05-141,3231,3721,3021,37071,7001,370
2019-05-131,3831,4051,3651,37540,9001,375
2019-05-101,4031,4201,3741,40843,0001,408
2019-05-091,4151,4211,3981,40438,3001,404
2019-05-081,4071,4071,3781,40227,6001,402
2019-05-071,3801,4391,3781,40921,1001,409
2019-04-261,4001,4161,3801,40789,5001,407
2019-04-251,4601,4651,4001,426122,5001,426
2019-04-241,5121,5121,4471,46095,2001,460
2019-04-231,5281,5501,4881,50777,4001,507
2019-04-221,4751,5961,4711,545167,2001,545
2019-04-191,5171,5331,4451,445130,8001,445
2019-04-181,5681,5691,5101,51585,5001,515
2019-04-171,5571,5951,5481,55858,1001,558
2019-04-161,5901,5931,5511,565134,0001,565
2019-04-151,6501,6741,5891,600288,2001,600
2019-04-121,7631,7831,7361,75156,1001,751
2019-04-111,7891,7891,7371,76164,1001,761
2019-04-101,7401,7741,7181,76147,0001,761
2019-04-091,7071,7751,6941,76073,5001,760
2019-04-081,6911,7141,6831,69333,8001,693
2019-04-051,6751,7011,6551,69134,0001,691
2019-04-041,6971,7001,6771,6848,4001,684
2019-04-031,6681,6971,6671,68611,2001,686
2019-04-021,6911,7001,6641,66620,1001,666
2019-04-011,6951,7171,6871,68811,4001,688
2019-03-291,7051,7201,6801,68919,1001,689
2019-03-281,7241,7241,6901,71718,8001,717
2019-03-271,6891,7331,6821,72433,6001,724
2019-03-261,6891,6981,6601,67036,6001,670
2019-03-251,6881,7001,6521,68632,9001,686
2019-03-221,6961,7111,6891,70920,4001,709
2019-03-201,6901,6951,6711,68716,7001,687
2019-03-191,7161,7161,6841,68533,5001,685
2019-03-181,7341,7451,7071,73456,2001,734
2019-03-151,6691,7271,6221,694140,2001,694
2019-03-141,6441,6541,6371,64612,4001,646
2019-03-131,6201,6461,6101,64629,0001,646
2019-03-121,6241,6441,6171,62029,3001,620
2019-03-111,5661,6241,5411,62235,4001,622
2019-03-081,6201,6201,5601,56489,3001,564
2019-03-071,6561,6651,6311,64233,4001,642
2019-03-061,6781,6801,6411,67627,8001,676
2019-03-051,6441,6791,6391,67929,1001,679
2019-03-041,6351,6631,6351,65814,0001,658
2019-03-011,6401,6651,6311,63128,5001,631
2019-02-281,6781,6781,6351,63622,7001,636
2019-02-271,6501,6701,6351,66824,1001,668
2019-02-261,6691,6761,6371,65344,3001,653
2019-02-251,6991,7141,6711,70430,0001,704
2019-02-221,6601,6931,6591,68620,1001,686
2019-02-211,6861,6921,6501,67017,4001,670
2019-02-201,6581,6931,6461,68625,6001,686
2019-02-191,6501,6871,6401,65730,8001,657
2019-02-181,6311,6571,6281,64622,8001,646
2019-02-151,6131,6341,6061,62533,5001,625
2019-02-141,6421,6481,6081,62933,0001,629
2019-02-131,6301,6441,6091,63922,0001,639
2019-02-121,6281,6461,6191,62321,2001,623
2019-02-081,6221,6301,6021,61931,1001,619
2019-02-071,6731,6841,6251,63536,7001,635
2019-02-061,6901,6901,6651,68120,3001,681
2019-02-051,6701,7161,6691,67937,0001,679
2019-02-041,6381,6721,6111,66451,2001,664
2019-02-011,6651,6691,6201,63358,9001,633
2019-01-311,6241,6741,6241,66549,3001,665
2019-01-301,7311,7311,6001,626138,2001,626
2019-01-291,7601,7631,7161,74280,8001,742
2019-01-281,7751,7751,7131,72062,7001,720
2019-01-251,7651,7981,7461,77565,9001,775
2019-01-241,7871,7871,7481,77324,7001,773
2019-01-231,7511,7801,7371,76239,1001,762
2019-01-221,7631,8371,7511,78669,1001,786
2019-01-211,8121,8121,7651,77063,5001,770
2019-01-181,8281,8381,7901,80352,5001,803
2019-01-171,7891,8331,7891,82038,2001,820
2019-01-161,7991,8201,7431,80854,6001,808
2019-01-151,9251,9251,7641,781162,9001,781
2019-01-111,8791,8811,8461,87757,5001,877
2019-01-101,8571,8601,8081,82133,3001,821
2019-01-091,8751,9061,8551,85731,3001,857
2019-01-081,8641,9151,8561,86334,9001,863
2019-01-071,9401,9401,8601,87256,7001,872
2019-01-041,7811,8821,7761,86042,2001,860

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