3673 (株)ブロードリーフの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	629	638	625	632	333,600	316
2016-12-29	644	644	625	628	665,700	314
2016-12-28	635	643	627	641	1,207,200	320.50
2016-12-27	661	661	641	642	1,738,300	321
2016-12-26	653	664	652	659	778,900	329.50
2016-12-22	661	667	641	647	1,069,000	323.50
2016-12-21	677	683	656	658	1,157,300	329
2016-12-20	660	679	660	673	775,700	336.50
2016-12-19	682	685	660	663	1,211,800	331.50
2016-12-16	709	711	694	694	839,300	347
2016-12-15	737	738	689	708	1,267,400	354
2016-12-14	714	737	708	733	712,900	366.50
2016-12-13	1,415	1,431	1,396	1,428	369,700	357
2016-12-12	1,444	1,446	1,424	1,428	366,200	357
2016-12-09	1,422	1,447	1,403	1,446	392,400	361.50
2016-12-08	1,460	1,473	1,414	1,429	539,200	357.25
2016-12-07	1,435	1,462	1,416	1,460	550,600	365
2016-12-06	1,406	1,438	1,397	1,438	526,300	359.50
2016-12-05	1,395	1,409	1,381	1,401	437,300	350.25
2016-12-02	1,362	1,377	1,355	1,371	413,500	342.75
2016-12-01	1,370	1,377	1,343	1,359	454,800	339.75
2016-11-30	1,385	1,390	1,352	1,363	633,500	340.75
2016-11-29	1,325	1,380	1,316	1,370	667,300	342.50
2016-11-28	1,266	1,330	1,255	1,315	1,089,500	328.75
2016-11-25	1,276	1,281	1,229	1,247	873,000	311.75
2016-11-24	1,259	1,289	1,254	1,268	983,800	317
2016-11-22	1,220	1,277	1,200	1,247	2,972,200	311.75
2016-11-21	1,144	1,144	1,105	1,144	3,689,100	286
2016-11-18	1,000	1,007	988	994	97,600	248.50
2016-11-17	972	999	972	996	110,200	249
2016-11-16	975	979	961	973	188,200	243.25
2016-11-15	986	988	964	975	126,600	243.75
2016-11-14	981	1,006	981	986	159,800	246.50
2016-11-11	975	986	970	978	185,500	244.50
2016-11-10	960	988	944	982	160,200	245.50
2016-11-09	991	996	920	930	287,900	232.50
2016-11-08	1,023	1,027	994	996	187,100	249
2016-11-07	1,071	1,083	1,019	1,019	194,900	254.75
2016-11-04	1,108	1,110	1,064	1,066	178,400	266.50
2016-11-02	1,164	1,166	1,121	1,121	168,900	280.25
2016-11-01	1,175	1,181	1,163	1,173	108,700	293.25
2016-10-31	1,192	1,200	1,171	1,181	196,300	295.25
2016-10-28	1,130	1,153	1,109	1,145	175,300	286.25
2016-10-27	1,126	1,126	1,104	1,111	31,400	277.75
2016-10-26	1,113	1,120	1,099	1,116	50,300	279
2016-10-25	1,122	1,125	1,110	1,112	37,600	278
2016-10-24	1,128	1,130	1,110	1,113	32,100	278.25
2016-10-21	1,139	1,140	1,121	1,130	37,900	282.50
2016-10-20	1,109	1,139	1,108	1,134	69,900	283.50
2016-10-19	1,095	1,117	1,095	1,112	42,100	278
2016-10-18	1,090	1,099	1,090	1,096	30,300	274
2016-10-17	1,104	1,106	1,086	1,092	39,800	273
2016-10-14	1,101	1,114	1,099	1,109	67,600	277.25
2016-10-13	1,079	1,103	1,079	1,098	53,500	274.50
2016-10-12	1,082	1,093	1,075	1,076	43,300	269
2016-10-11	1,085	1,104	1,080	1,087	60,900	271.75
2016-10-07	1,098	1,100	1,082	1,090	47,300	272.50
2016-10-06	1,110	1,113	1,099	1,104	46,800	276
2016-10-05	1,105	1,113	1,102	1,107	40,000	276.75
2016-10-04	1,116	1,116	1,093	1,104	43,200	276
2016-10-03	1,129	1,133	1,101	1,104	60,500	276
2016-09-30	1,085	1,119	1,080	1,105	68,200	276.25
2016-09-29	1,085	1,112	1,077	1,109	67,400	277.25
2016-09-28	1,086	1,095	1,079	1,084	104,200	271
2016-09-27	1,093	1,094	1,072	1,090	104,100	272.50
2016-09-26	1,081	1,099	1,081	1,091	74,900	272.75
2016-09-23	1,088	1,100	1,081	1,084	110,000	271
2016-09-21	1,095	1,109	1,080	1,106	84,300	276.50
2016-09-20	1,116	1,120	1,089	1,099	96,400	274.75
2016-09-16	1,133	1,139	1,124	1,130	65,600	282.50
2016-09-15	1,133	1,133	1,123	1,126	44,100	281.50
2016-09-14	1,135	1,150	1,131	1,133	92,700	283.25
2016-09-13	1,164	1,164	1,133	1,145	97,500	286.25
2016-09-12	1,127	1,162	1,127	1,159	61,400	289.75
2016-09-09	1,125	1,148	1,125	1,146	130,000	286.50
2016-09-08	1,169	1,175	1,115	1,124	198,200	281
2016-09-07	1,145	1,223	1,145	1,175	456,400	293.75
2016-09-06	1,087	1,156	1,087	1,144	332,900	286
2016-09-05	1,065	1,096	1,063	1,083	189,300	270.75
2016-09-02	1,050	1,056	1,039	1,045	50,400	261.25
2016-09-01	1,079	1,079	1,046	1,052	79,100	263
2016-08-31	1,053	1,074	1,050	1,068	111,200	267
2016-08-30	1,045	1,054	1,038	1,046	95,400	261.50
2016-08-29	1,049	1,059	1,036	1,046	83,500	261.50
2016-08-26	1,031	1,044	1,025	1,031	78,300	257.75
2016-08-25	1,043	1,055	1,027	1,036	127,000	259
2016-08-24	1,012	1,045	1,012	1,042	115,500	260.50
2016-08-23	993	1,027	993	1,015	167,900	253.75
2016-08-22	1,002	1,005	979	992	122,500	248
2016-08-19	1,000	1,019	996	1,008	89,100	252
2016-08-18	990	1,006	983	993	116,200	248.25
2016-08-17	987	1,009	986	999	96,900	249.75
2016-08-16	999	1,028	992	994	187,700	248.50
2016-08-15	1,000	1,002	984	992	122,400	248
2016-08-12	989	1,021	978	1,018	90,100	254.50
2016-08-10	980	991	972	983	132,600	245.75
2016-08-09	981	984	967	980	93,900	245
2016-08-08	1,033	1,033	987	990	162,300	247.50
2016-08-05	1,025	1,038	1,019	1,026	96,300	256.50
2016-08-04	1,027	1,047	1,025	1,032	114,800	258
2016-08-03	1,028	1,049	1,024	1,028	113,700	257
2016-08-02	1,036	1,071	1,036	1,047	132,300	261.75
2016-08-01	1,014	1,072	1,004	1,049	211,100	262.25
2016-07-29	1,000	1,050	1,000	1,033	230,600	258.25
2016-07-28	989	1,003	957	984	391,700	246
2016-07-27	993	996	976	988	63,800	247
2016-07-26	992	993	972	982	75,700	245.50
2016-07-25	1,017	1,020	1,001	1,003	34,700	250.75
2016-07-22	1,009	1,016	1,001	1,012	53,000	253
2016-07-21	1,014	1,024	1,003	1,017	88,000	254.25
2016-07-20	1,001	1,009	988	1,008	86,800	252
2016-07-19	996	1,005	986	1,005	74,800	251.25
2016-07-15	990	993	978	988	60,600	247
2016-07-14	998	998	975	982	126,600	245.50
2016-07-13	996	1,006	981	993	68,000	248.25
2016-07-12	974	993	963	986	123,200	246.50
2016-07-11	960	967	945	959	159,900	239.75
2016-07-08	961	966	939	948	120,000	237
2016-07-07	945	954	935	946	64,500	236.50
2016-07-06	951	964	933	952	57,400	238
2016-07-05	970	973	954	963	74,900	240.75
2016-07-04	952	970	940	969	96,800	242.25
2016-07-01	943	976	932	951	208,400	237.75
2016-06-30	952	969	937	940	153,400	235
2016-06-29	944	953	928	943	86,900	235.75
2016-06-28	932	952	909	937	105,200	234.25
2016-06-27	919	959	919	952	119,400	238
2016-06-24	960	978	892	912	235,200	228
2016-06-23	981	985	940	954	295,700	238.50
2016-06-22	1,036	1,036	989	993	118,600	248.25
2016-06-21	1,065	1,065	1,026	1,046	139,300	261.50
2016-06-20	1,022	1,051	1,022	1,036	110,100	259
2016-06-17	996	1,018	993	1,007	145,600	251.75
2016-06-16	1,009	1,039	980	988	135,400	247
2016-06-15	991	1,023	991	1,009	97,100	252.25
2016-06-14	1,018	1,033	996	1,005	171,900	251.25
2016-06-13	1,037	1,037	1,020	1,026	150,400	256.50
2016-06-10	1,055	1,055	1,035	1,049	104,500	262.25
2016-06-09	1,046	1,054	1,039	1,051	61,100	262.75
2016-06-08	1,053	1,059	1,036	1,052	70,800	263
2016-06-07	1,049	1,060	1,041	1,048	80,100	262
2016-06-06	1,052	1,053	1,023	1,045	129,400	261.25
2016-06-03	1,058	1,071	1,054	1,062	90,600	265.50
2016-06-02	1,051	1,062	1,035	1,058	85,900	264.50
2016-06-01	1,086	1,086	1,051	1,055	108,400	263.75
2016-05-31	1,091	1,093	1,074	1,092	101,100	273
2016-05-30	1,091	1,100	1,081	1,088	64,900	272
2016-05-27	1,050	1,082	1,050	1,079	78,100	269.75
2016-05-26	1,068	1,068	1,039	1,050	114,800	262.50
2016-05-25	1,065	1,069	1,051	1,052	34,800	263
2016-05-24	1,061	1,063	1,050	1,055	70,300	263.75
2016-05-23	1,067	1,069	1,057	1,063	80,600	265.75
2016-05-20	1,061	1,073	1,057	1,063	69,300	265.75
2016-05-19	1,055	1,069	1,050	1,056	71,700	264
2016-05-18	1,059	1,073	1,042	1,050	133,200	262.50
2016-05-17	1,041	1,055	1,041	1,053	123,000	263.25
2016-05-16	1,055	1,062	1,032	1,033	84,900	258.25
2016-05-13	1,068	1,077	1,049	1,055	122,000	263.75
2016-05-12	1,066	1,071	1,054	1,064	81,300	266
2016-05-11	1,098	1,098	1,066	1,070	131,900	267.50
2016-05-10	1,082	1,092	1,067	1,078	146,200	269.50
2016-05-09	1,070	1,083	1,061	1,073	237,900	268.25
2016-05-06	1,061	1,081	1,040	1,045	221,400	261.25
2016-05-02	1,073	1,073	1,046	1,049	297,400	262.25
2016-04-28	1,090	1,116	1,085	1,088	298,000	272
2016-04-27	1,114	1,134	1,112	1,120	238,000	280
2016-04-26	1,140	1,149	1,116	1,128	124,300	282
2016-04-25	1,167	1,167	1,130	1,149	117,400	287.25
2016-04-22	1,165	1,174	1,147	1,156	128,600	289
2016-04-21	1,175	1,175	1,150	1,165	143,500	291.25
2016-04-20	1,195	1,200	1,166	1,170	141,700	292.50
2016-04-19	1,174	1,183	1,162	1,165	109,500	291.25
2016-04-18	1,149	1,153	1,134	1,140	135,100	285
2016-04-15	1,190	1,197	1,164	1,166	164,800	291.50
2016-04-14	1,201	1,212	1,188	1,200	256,900	300
2016-04-13	1,172	1,194	1,172	1,192	99,500	298
2016-04-12	1,203	1,203	1,170	1,175	161,800	293.75
2016-04-11	1,198	1,205	1,180	1,196	164,900	299
2016-04-08	1,180	1,199	1,164	1,185	141,200	296.25
2016-04-07	1,208	1,224	1,194	1,205	167,200	301.25
2016-04-06	1,226	1,231	1,209	1,221	103,300	305.25
2016-04-05	1,287	1,305	1,225	1,226	146,100	306.50
2016-04-04	1,292	1,314	1,285	1,296	123,200	324
2016-04-01	1,360	1,360	1,302	1,303	151,300	325.75
2016-03-31	1,359	1,375	1,338	1,359	139,100	339.75
2016-03-30	1,373	1,391	1,353	1,353	102,600	338.25
2016-03-29	1,334	1,371	1,331	1,370	130,700	342.50
2016-03-28	1,365	1,372	1,327	1,334	147,200	333.50
2016-03-25	1,379	1,387	1,350	1,361	142,900	340.25
2016-03-24	1,442	1,442	1,374	1,378	224,500	344.50
2016-03-23	1,418	1,455	1,414	1,451	547,000	362.75
2016-03-22	1,373	1,398	1,354	1,396	271,700	349
2016-03-18	1,338	1,364	1,328	1,347	195,000	336.75
2016-03-17	1,395	1,405	1,326	1,333	201,600	333.25
2016-03-16	1,400	1,420	1,388	1,397	121,200	349.25
2016-03-15	1,402	1,422	1,391	1,406	193,500	351.50
2016-03-14	1,409	1,423	1,401	1,412	330,900	353
2016-03-11	1,384	1,425	1,384	1,395	434,500	348.75
2016-03-10	1,400	1,410	1,381	1,382	168,400	345.50
2016-03-09	1,374	1,403	1,340	1,387	249,600	346.75
2016-03-08	1,415	1,425	1,385	1,399	437,500	349.75
2016-03-07	1,360	1,412	1,332	1,405	1,061,500	351.25
2016-03-04	1,280	1,285	1,273	1,279	209,500	319.75
2016-03-03	1,304	1,314	1,270	1,276	299,400	319
2016-03-02	1,324	1,329	1,305	1,317	243,600	329.25
2016-03-01	1,288	1,308	1,263	1,305	310,200	326.25
2016-02-29	1,325	1,331	1,277	1,277	182,500	319.25
2016-02-26	1,296	1,334	1,290	1,300	241,000	325
2016-02-25	1,288	1,316	1,268	1,271	155,200	317.75
2016-02-24	1,260	1,300	1,253	1,295	172,300	323.75
2016-02-23	1,279	1,288	1,237	1,273	190,000	318.25
2016-02-22	1,250	1,290	1,238	1,280	217,900	320
2016-02-19	1,218	1,237	1,207	1,220	179,800	305
2016-02-18	1,258	1,258	1,223	1,232	140,900	308
2016-02-17	1,254	1,287	1,204	1,228	258,300	307
2016-02-16	1,252	1,319	1,250	1,256	305,200	314
2016-02-15	1,230	1,274	1,220	1,257	314,300	314.25
2016-02-12	1,081	1,232	1,059	1,187	550,600	296.75
2016-02-10	1,121	1,130	1,050	1,110	222,800	277.50
2016-02-09	1,101	1,112	1,075	1,092	123,500	273
2016-02-08	1,089	1,140	1,089	1,131	105,000	282.75
2016-02-05	1,075	1,113	1,070	1,112	94,000	278
2016-02-04	1,096	1,114	1,088	1,091	85,100	272.75
2016-02-03	1,092	1,109	1,084	1,106	48,400	276.50
2016-02-02	1,104	1,128	1,102	1,114	44,800	278.50
2016-02-01	1,114	1,124	1,106	1,122	70,100	280.50
2016-01-29	1,075	1,106	1,061	1,104	138,900	276
2016-01-28	1,064	1,072	1,055	1,064	79,500	266
2016-01-27	1,057	1,076	1,052	1,075	91,400	268.75
2016-01-26	1,044	1,052	1,025	1,028	95,500	257
2016-01-25	1,065	1,074	1,037	1,064	123,600	266
2016-01-22	999	1,037	997	1,036	99,000	259
2016-01-21	982	1,012	961	964	147,700	241
2016-01-20	1,027	1,034	987	989	124,100	247.25
2016-01-19	1,025	1,042	1,015	1,027	91,500	256.75
2016-01-18	1,023	1,038	1,006	1,022	131,700	255.50
2016-01-15	1,087	1,098	1,043	1,051	133,900	262.75
2016-01-14	1,090	1,090	1,043	1,067	153,000	266.75
2016-01-13	1,097	1,126	1,097	1,110	124,700	277.50
2016-01-12	1,149	1,152	1,091	1,092	171,100	273
2016-01-08	1,168	1,194	1,159	1,165	159,500	291.25
2016-01-07	1,187	1,193	1,165	1,175	108,900	293.75
2016-01-06	1,204	1,218	1,167	1,194	116,900	298.50
2016-01-05	1,192	1,214	1,183	1,206	90,500	301.50
2016-01-04	1,170	1,219	1,168	1,192	126,800	298

分割・併合履歴： [2018-03-28]1株→2株 [2016-12-14]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3673 (株)ブロードリーフ の時系列データ [2016年度]

3673 (株)ブロードリーフの時系列データ [2016年度]