3673 (株)ブロードリーフの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,046	1,054	1,043	1,048	277,000	524
2017-12-28	1,093	1,100	1,044	1,047	470,500	523.50
2017-12-27	1,090	1,091	1,050	1,088	1,625,600	544
2017-12-26	1,097	1,118	1,097	1,107	1,239,700	553.50
2017-12-25	1,105	1,113	1,088	1,098	549,400	549
2017-12-22	1,089	1,110	1,087	1,101	435,900	550.50
2017-12-21	1,110	1,110	1,085	1,086	514,600	543
2017-12-20	1,112	1,119	1,102	1,104	372,900	552
2017-12-19	1,143	1,145	1,108	1,110	645,500	555
2017-12-18	1,143	1,150	1,134	1,138	475,800	569
2017-12-15	1,147	1,156	1,132	1,143	645,100	571.50
2017-12-14	1,111	1,163	1,110	1,153	835,500	576.50
2017-12-13	1,113	1,117	1,106	1,110	603,900	555
2017-12-12	1,109	1,122	1,108	1,118	473,600	559
2017-12-11	1,115	1,123	1,105	1,111	686,300	555.50
2017-12-08	1,112	1,124	1,109	1,116	436,500	558
2017-12-07	1,111	1,131	1,109	1,121	476,900	560.50
2017-12-06	1,113	1,140	1,104	1,113	581,900	556.50
2017-12-05	1,115	1,127	1,092	1,110	594,900	555
2017-12-04	1,169	1,169	1,125	1,126	615,900	563
2017-12-01	1,170	1,188	1,158	1,172	924,000	586
2017-11-30	1,139	1,156	1,123	1,154	816,900	577
2017-11-29	1,140	1,161	1,129	1,143	865,900	571.50
2017-11-28	1,131	1,163	1,107	1,154	914,600	577
2017-11-27	1,098	1,140	1,096	1,131	856,400	565.50
2017-11-24	1,082	1,100	1,071	1,094	405,500	547
2017-11-22	1,070	1,091	1,055	1,088	749,200	544
2017-11-21	1,090	1,094	1,027	1,041	1,430,900	520.50
2017-11-20	1,109	1,140	1,106	1,124	498,900	562
2017-11-17	1,100	1,105	1,067	1,096	688,000	548
2017-11-16	1,050	1,106	1,049	1,102	823,200	551
2017-11-15	1,037	1,064	1,023	1,028	542,300	514
2017-11-14	1,046	1,119	1,036	1,066	1,302,400	533
2017-11-13	983	1,058	971	1,058	2,199,900	529
2017-11-10	912	918	906	908	432,300	454
2017-11-09	929	938	914	924	733,700	462
2017-11-08	927	929	923	925	366,400	462.50
2017-11-07	910	931	909	931	577,100	465.50
2017-11-06	929	931	915	916	594,500	458
2017-11-02	935	935	922	926	288,100	463
2017-11-01	936	938	932	935	273,400	467.50
2017-10-31	928	936	924	930	288,300	465
2017-10-30	931	932	925	929	528,100	464.50
2017-10-27	929	933	926	931	199,600	465.50
2017-10-26	926	933	921	928	187,200	464
2017-10-25	933	942	923	924	300,400	462
2017-10-24	915	928	909	924	278,200	462
2017-10-23	922	922	905	908	388,300	454
2017-10-20	920	920	904	917	294,100	458.50
2017-10-19	927	930	919	923	146,700	461.50
2017-10-18	922	925	914	919	190,600	459.50
2017-10-17	924	931	917	919	177,700	459.50
2017-10-16	930	932	917	920	285,200	460
2017-10-13	929	933	913	925	308,600	462.50
2017-10-12	940	940	927	928	280,800	464
2017-10-11	947	953	937	937	186,500	468.50
2017-10-10	945	955	944	946	175,400	473
2017-10-06	940	947	934	937	265,700	468.50
2017-10-05	964	967	939	941	380,100	470.50
2017-10-04	969	974	962	962	186,900	481
2017-10-03	966	978	963	967	329,000	483.50
2017-10-02	961	965	951	959	570,000	479.50
2017-09-29	968	971	958	967	385,000	483.50
2017-09-28	971	979	957	973	607,100	486.50
2017-09-27	967	981	962	970	473,700	485
2017-09-26	922	972	918	965	1,253,200	482.50
2017-09-25	864	950	861	950	2,328,200	475
2017-09-22	840	840	822	824	302,300	412
2017-09-21	857	858	841	842	191,300	421
2017-09-20	873	874	854	856	239,500	428
2017-09-19	871	876	865	874	230,100	437
2017-09-15	844	862	841	861	310,500	430.50
2017-09-14	860	860	841	843	158,100	421.50
2017-09-13	859	867	854	856	213,700	428
2017-09-12	835	856	832	855	369,700	427.50
2017-09-11	825	831	820	826	215,400	413
2017-09-08	806	820	795	813	421,500	406.50
2017-09-07	807	813	798	812	281,900	406
2017-09-06	795	808	771	804	273,800	402
2017-09-05	817	832	802	802	346,300	401
2017-09-04	824	829	811	817	242,300	408.50
2017-09-01	824	825	816	821	189,200	410.50
2017-08-31	815	826	808	818	348,700	409
2017-08-30	837	840	814	816	306,900	408
2017-08-29	827	839	826	835	224,900	417.50
2017-08-28	829	835	824	830	173,800	415
2017-08-25	840	840	822	822	323,400	411
2017-08-24	835	844	833	839	240,600	419.50
2017-08-23	822	839	822	830	278,000	415
2017-08-22	824	834	815	817	283,200	408.50
2017-08-21	815	829	815	824	350,400	412
2017-08-18	809	814	803	808	259,600	404
2017-08-17	809	825	806	821	452,900	410.50
2017-08-16	809	813	798	806	332,900	403
2017-08-15	792	813	792	809	527,900	404.50
2017-08-14	770	791	764	790	396,900	395
2017-08-10	800	808	771	775	777,000	387.50
2017-08-09	788	807	785	807	823,500	403.50
2017-08-08	767	797	767	786	662,900	393
2017-08-07	746	769	745	769	620,800	384.50
2017-08-04	749	751	742	746	211,000	373
2017-08-03	742	750	740	750	202,100	375
2017-08-02	736	744	731	742	212,800	371
2017-08-01	740	742	726	729	342,600	364.50
2017-07-31	750	752	739	742	398,300	371
2017-07-28	762	763	749	752	237,800	376
2017-07-27	749	762	746	758	369,800	379
2017-07-26	749	750	739	746	240,400	373
2017-07-25	734	750	734	750	568,000	375
2017-07-24	730	733	718	729	622,900	364.50
2017-07-21	764	764	729	734	1,158,700	367
2017-07-20	716	775	708	770	1,797,200	385
2017-07-19	707	716	707	714	340,500	357
2017-07-18	701	706	698	706	319,900	353
2017-07-14	713	713	700	701	317,800	350.50
2017-07-13	710	713	707	712	198,100	356
2017-07-12	712	712	703	704	196,900	352
2017-07-11	702	712	700	712	346,100	356
2017-07-10	701	701	696	700	236,400	350
2017-07-07	700	707	695	699	210,400	349.50
2017-07-06	700	705	693	704	301,900	352
2017-07-05	689	698	685	697	323,900	348.50
2017-07-04	694	694	685	691	374,200	345.50
2017-07-03	698	699	686	690	532,700	345
2017-06-30	699	701	691	693	379,000	346.50
2017-06-29	697	709	688	708	355,700	354
2017-06-28	702	706	688	689	449,100	344.50
2017-06-27	720	721	707	708	316,500	354
2017-06-26	710	726	707	719	549,000	359.50
2017-06-23	712	715	700	706	244,700	353
2017-06-22	702	712	700	709	320,100	354.50
2017-06-21	700	705	696	701	263,400	350.50
2017-06-20	699	703	694	700	252,100	350
2017-06-19	698	698	689	697	222,700	348.50
2017-06-16	690	692	676	691	605,500	345.50
2017-06-15	697	700	689	691	310,300	345.50
2017-06-14	715	718	696	696	501,900	348
2017-06-13	712	727	711	713	421,200	356.50
2017-06-12	711	711	698	705	341,800	352.50
2017-06-09	716	723	712	714	233,700	357
2017-06-08	722	722	713	716	171,900	358
2017-06-07	720	726	715	722	225,400	361
2017-06-06	741	741	720	721	340,300	360.50
2017-06-05	721	743	720	740	318,200	370
2017-06-02	722	723	712	720	320,500	360
2017-06-01	719	720	709	719	311,300	359.50
2017-05-31	710	722	709	717	296,400	358.50
2017-05-30	710	712	698	709	258,200	354.50
2017-05-29	699	713	696	709	311,400	354.50
2017-05-26	697	700	693	697	175,800	348.50
2017-05-25	702	703	694	695	297,600	347.50
2017-05-24	703	704	694	704	257,300	352
2017-05-23	698	703	696	699	206,100	349.50
2017-05-22	700	700	691	697	321,200	348.50
2017-05-19	699	700	694	696	298,200	348
2017-05-18	687	696	682	694	383,500	347
2017-05-17	690	695	684	693	343,000	346.50
2017-05-16	685	694	680	687	553,200	343.50
2017-05-15	686	691	676	685	1,058,400	342.50
2017-05-12	755	755	739	744	239,800	372
2017-05-11	747	759	746	755	334,500	377.50
2017-05-10	736	751	734	748	370,300	374
2017-05-09	734	737	728	735	191,000	367.50
2017-05-08	735	743	731	731	262,500	365.50
2017-05-02	724	733	722	730	275,000	365
2017-05-01	722	729	720	721	201,900	360.50
2017-04-28	730	731	720	723	193,400	361.50
2017-04-27	720	734	717	732	251,000	366
2017-04-26	714	726	711	717	523,400	358.50
2017-04-25	704	713	700	707	360,600	353.50
2017-04-24	709	710	703	704	201,900	352
2017-04-21	711	713	703	706	142,400	353
2017-04-20	713	722	700	706	333,100	353
2017-04-19	696	718	694	716	442,200	358
2017-04-18	694	695	683	692	228,600	346
2017-04-17	663	688	662	687	333,100	343.50
2017-04-14	674	678	660	663	278,600	331.50
2017-04-13	655	677	655	677	370,600	338.50
2017-04-12	661	664	655	660	266,900	330
2017-04-11	674	674	661	668	437,900	334
2017-04-10	678	684	672	676	292,800	338
2017-04-07	653	675	653	670	458,900	335
2017-04-06	670	679	647	652	605,700	326
2017-04-05	669	682	664	668	383,600	334
2017-04-04	673	682	662	669	671,300	334.50
2017-04-03	750	750	665	669	1,726,900	334.50
2017-03-31	770	782	762	762	508,700	381
2017-03-30	763	775	756	762	397,100	381
2017-03-29	750	763	745	759	487,600	379.50
2017-03-28	720	734	718	732	640,300	366
2017-03-27	715	724	714	715	266,000	357.50
2017-03-24	716	721	711	716	178,800	358
2017-03-23	711	723	711	719	251,700	359.50
2017-03-22	702	719	702	710	350,500	355
2017-03-21	722	722	709	712	347,200	356
2017-03-17	715	728	712	727	671,500	363.50
2017-03-16	698	717	697	717	345,600	358.50
2017-03-15	704	706	698	702	191,300	351
2017-03-14	705	713	701	702	319,400	351
2017-03-13	707	710	703	705	222,300	352.50
2017-03-10	704	717	701	707	551,600	353.50
2017-03-09	706	707	697	698	260,700	349
2017-03-08	703	705	692	705	423,500	352.50
2017-03-07	707	715	703	707	394,400	353.50
2017-03-06	695	699	689	697	215,400	348.50
2017-03-03	689	702	686	692	403,200	346
2017-03-02	685	692	683	684	291,200	342
2017-03-01	678	683	671	681	277,300	340.50
2017-02-28	671	693	671	680	706,200	340
2017-02-27	652	674	652	672	957,600	336
2017-02-24	641	651	641	649	624,000	324.50
2017-02-23	636	644	633	641	353,900	320.50
2017-02-22	632	635	628	634	403,000	317
2017-02-21	635	636	629	630	446,400	315
2017-02-20	634	637	629	633	653,500	316.50
2017-02-17	635	640	632	634	452,000	317
2017-02-16	641	643	627	635	783,000	317.50
2017-02-15	660	664	638	639	2,497,600	319.50
2017-02-14	729	729	713	720	496,800	360
2017-02-13	700	729	696	726	733,500	363
2017-02-10	706	708	697	699	264,900	349.50
2017-02-09	706	707	700	701	221,700	350.50
2017-02-08	699	708	697	703	378,300	351.50
2017-02-07	689	700	689	696	395,600	348
2017-02-06	686	700	684	691	434,200	345.50
2017-02-03	693	693	678	681	400,800	340.50
2017-02-02	698	712	690	691	435,100	345.50
2017-02-01	700	701	682	693	644,700	346.50
2017-01-31	706	719	700	702	488,300	351
2017-01-30	695	708	687	706	616,100	353
2017-01-27	683	691	678	689	411,300	344.50
2017-01-26	689	697	683	687	457,900	343.50
2017-01-25	684	695	671	689	553,300	344.50
2017-01-24	672	682	668	680	381,900	340
2017-01-23	659	676	654	672	544,200	336
2017-01-20	650	656	646	655	284,000	327.50
2017-01-19	644	651	642	650	302,500	325
2017-01-18	645	649	636	640	335,700	320
2017-01-17	651	653	644	645	337,000	322.50
2017-01-16	657	666	649	651	572,400	325.50
2017-01-13	646	656	643	649	289,300	324.50
2017-01-12	644	655	642	649	438,800	324.50
2017-01-11	654	654	642	644	455,500	322
2017-01-10	662	672	649	651	772,900	325.50
2017-01-06	660	664	652	657	827,700	328.50
2017-01-05	641	657	639	650	711,900	325
2017-01-04	638	641	630	637	513,400	318.50

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 [2017年度]

3673 (株)ブロードリーフの時系列データ [2017年度]