3673 (株)ブロードリーフ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 445 | 451 | 438 | 439 | 188,300 | 439 |
| 2022-12-29 | 422 | 446 | 422 | 445 | 296,000 | 445 |
| 2022-12-28 | 428 | 432 | 423 | 431 | 274,900 | 431 |
| 2022-12-27 | 424 | 431 | 424 | 428 | 207,500 | 428 |
| 2022-12-26 | 415 | 418 | 412 | 416 | 196,200 | 416 |
| 2022-12-23 | 419 | 419 | 412 | 416 | 239,400 | 416 |
| 2022-12-22 | 412 | 420 | 412 | 420 | 291,000 | 420 |
| 2022-12-21 | 416 | 421 | 411 | 411 | 358,000 | 411 |
| 2022-12-20 | 432 | 435 | 415 | 418 | 466,800 | 418 |
| 2022-12-19 | 430 | 436 | 429 | 435 | 213,200 | 435 |
| 2022-12-16 | 436 | 440 | 433 | 433 | 240,700 | 433 |
| 2022-12-15 | 444 | 452 | 440 | 442 | 268,300 | 442 |
| 2022-12-14 | 465 | 473 | 442 | 449 | 1,091,600 | 449 |
| 2022-12-13 | 444 | 445 | 435 | 435 | 224,100 | 435 |
| 2022-12-12 | 437 | 449 | 433 | 439 | 371,600 | 439 |
| 2022-12-09 | 430 | 444 | 427 | 440 | 739,100 | 440 |
| 2022-12-08 | 437 | 437 | 424 | 432 | 671,600 | 432 |
| 2022-12-07 | 440 | 445 | 435 | 439 | 616,300 | 439 |
| 2022-12-06 | 450 | 452 | 441 | 443 | 385,000 | 443 |
| 2022-12-05 | 472 | 472 | 452 | 453 | 393,800 | 453 |
| 2022-12-02 | 494 | 495 | 473 | 474 | 381,800 | 474 |
| 2022-12-01 | 499 | 503 | 496 | 497 | 233,600 | 497 |
| 2022-11-30 | 495 | 499 | 493 | 496 | 241,200 | 496 |
| 2022-11-29 | 495 | 498 | 493 | 496 | 254,800 | 496 |
| 2022-11-28 | 498 | 502 | 494 | 494 | 276,000 | 494 |
| 2022-11-25 | 516 | 527 | 500 | 501 | 417,900 | 501 |
| 2022-11-24 | 502 | 508 | 501 | 503 | 277,700 | 503 |
| 2022-11-22 | 504 | 504 | 499 | 500 | 305,300 | 500 |
| 2022-11-21 | 500 | 504 | 498 | 500 | 281,800 | 500 |
| 2022-11-18 | 513 | 516 | 502 | 502 | 215,300 | 502 |
| 2022-11-17 | 500 | 516 | 500 | 514 | 417,000 | 514 |
| 2022-11-16 | 500 | 503 | 498 | 501 | 339,200 | 501 |
| 2022-11-15 | 494 | 502 | 492 | 497 | 371,900 | 497 |
| 2022-11-14 | 500 | 505 | 495 | 495 | 481,500 | 495 |
| 2022-11-11 | 500 | 508 | 495 | 506 | 920,500 | 506 |
| 2022-11-10 | 492 | 515 | 481 | 493 | 2,472,300 | 493 |
| 2022-11-09 | 545 | 555 | 487 | 501 | 3,648,100 | 501 |
| 2022-11-08 | 547 | 551 | 543 | 550 | 344,200 | 550 |
| 2022-11-07 | 534 | 542 | 533 | 541 | 265,300 | 541 |
| 2022-11-04 | 543 | 550 | 533 | 534 | 299,500 | 534 |
| 2022-11-02 | 550 | 554 | 545 | 550 | 501,800 | 550 |
| 2022-11-01 | 550 | 554 | 546 | 550 | 313,200 | 550 |
| 2022-10-31 | 547 | 552 | 544 | 545 | 325,700 | 545 |
| 2022-10-28 | 521 | 543 | 521 | 540 | 932,600 | 540 |
| 2022-10-27 | 528 | 530 | 524 | 525 | 243,900 | 525 |
| 2022-10-26 | 527 | 532 | 523 | 527 | 313,400 | 527 |
| 2022-10-25 | 519 | 521 | 514 | 517 | 236,100 | 517 |
| 2022-10-24 | 519 | 520 | 506 | 509 | 260,600 | 509 |
| 2022-10-21 | 520 | 523 | 518 | 520 | 166,500 | 520 |
| 2022-10-20 | 525 | 528 | 515 | 516 | 218,600 | 516 |
| 2022-10-19 | 525 | 529 | 523 | 527 | 206,400 | 527 |
| 2022-10-18 | 529 | 533 | 526 | 526 | 209,800 | 526 |
| 2022-10-17 | 521 | 524 | 515 | 520 | 208,700 | 520 |
| 2022-10-14 | 519 | 529 | 519 | 525 | 293,300 | 525 |
| 2022-10-13 | 525 | 527 | 513 | 514 | 229,700 | 514 |
| 2022-10-12 | 517 | 527 | 516 | 525 | 270,000 | 525 |
| 2022-10-11 | 513 | 520 | 508 | 514 | 312,500 | 514 |
| 2022-10-07 | 538 | 544 | 517 | 517 | 746,100 | 517 |
| 2022-10-06 | 539 | 551 | 539 | 550 | 698,200 | 550 |
| 2022-10-05 | 536 | 539 | 532 | 534 | 426,300 | 534 |
| 2022-10-04 | 520 | 534 | 519 | 533 | 560,800 | 533 |
| 2022-10-03 | 510 | 513 | 502 | 511 | 425,800 | 511 |
| 2022-09-30 | 518 | 524 | 504 | 504 | 622,600 | 504 |
| 2022-09-29 | 510 | 523 | 509 | 522 | 632,100 | 522 |
| 2022-09-28 | 504 | 507 | 498 | 507 | 551,100 | 507 |
| 2022-09-27 | 503 | 506 | 500 | 502 | 611,200 | 502 |
| 2022-09-26 | 503 | 506 | 495 | 495 | 657,000 | 495 |
| 2022-09-22 | 519 | 521 | 503 | 508 | 896,200 | 508 |
| 2022-09-21 | 518 | 520 | 515 | 519 | 382,900 | 519 |
| 2022-09-20 | 533 | 534 | 515 | 517 | 499,700 | 517 |
| 2022-09-16 | 540 | 540 | 529 | 532 | 1,051,900 | 532 |
| 2022-09-15 | 537 | 539 | 535 | 535 | 197,200 | 535 |
| 2022-09-14 | 525 | 537 | 523 | 534 | 339,200 | 534 |
| 2022-09-13 | 538 | 538 | 533 | 535 | 247,500 | 535 |
| 2022-09-12 | 534 | 537 | 531 | 536 | 450,000 | 536 |
| 2022-09-09 | 529 | 530 | 520 | 530 | 1,539,600 | 530 |
| 2022-09-08 | 516 | 524 | 515 | 524 | 409,400 | 524 |
| 2022-09-07 | 507 | 512 | 505 | 512 | 233,300 | 512 |
| 2022-09-06 | 504 | 514 | 501 | 507 | 384,600 | 507 |
| 2022-09-05 | 516 | 516 | 497 | 498 | 588,600 | 498 |
| 2022-09-02 | 521 | 521 | 515 | 516 | 1,205,400 | 516 |
| 2022-09-01 | 516 | 520 | 514 | 516 | 339,400 | 516 |
| 2022-08-31 | 516 | 519 | 515 | 516 | 236,800 | 516 |
| 2022-08-30 | 509 | 519 | 508 | 516 | 331,700 | 516 |
| 2022-08-29 | 505 | 509 | 501 | 507 | 517,800 | 507 |
| 2022-08-26 | 513 | 513 | 507 | 507 | 735,900 | 507 |
| 2022-08-25 | 505 | 510 | 501 | 510 | 274,700 | 510 |
| 2022-08-24 | 500 | 502 | 496 | 500 | 314,800 | 500 |
| 2022-08-23 | 505 | 508 | 500 | 500 | 230,400 | 500 |
| 2022-08-22 | 505 | 507 | 501 | 507 | 333,600 | 507 |
| 2022-08-19 | 505 | 509 | 504 | 505 | 596,700 | 505 |
| 2022-08-18 | 499 | 504 | 499 | 504 | 288,600 | 504 |
| 2022-08-17 | 500 | 503 | 496 | 499 | 281,900 | 499 |
| 2022-08-16 | 498 | 505 | 492 | 500 | 362,000 | 500 |
| 2022-08-15 | 497 | 498 | 492 | 493 | 306,600 | 493 |
| 2022-08-12 | 488 | 495 | 472 | 495 | 1,083,700 | 495 |
| 2022-08-10 | 470 | 493 | 470 | 472 | 812,500 | 472 |
| 2022-08-09 | 476 | 476 | 467 | 470 | 403,700 | 470 |
| 2022-08-08 | 476 | 477 | 471 | 476 | 220,400 | 476 |
| 2022-08-05 | 472 | 475 | 470 | 475 | 170,300 | 475 |
| 2022-08-04 | 473 | 476 | 470 | 475 | 194,900 | 475 |
| 2022-08-03 | 469 | 473 | 467 | 473 | 233,000 | 473 |
| 2022-08-02 | 468 | 469 | 464 | 466 | 143,500 | 466 |
| 2022-08-01 | 468 | 469 | 460 | 469 | 228,000 | 469 |
| 2022-07-29 | 470 | 471 | 467 | 469 | 227,700 | 469 |
| 2022-07-28 | 461 | 469 | 460 | 469 | 339,900 | 469 |
| 2022-07-27 | 459 | 463 | 458 | 458 | 242,300 | 458 |
| 2022-07-26 | 459 | 462 | 456 | 459 | 314,800 | 459 |
| 2022-07-25 | 449 | 458 | 445 | 458 | 467,700 | 458 |
| 2022-07-22 | 447 | 448 | 443 | 444 | 253,800 | 444 |
| 2022-07-21 | 440 | 449 | 440 | 449 | 220,900 | 449 |
| 2022-07-20 | 444 | 448 | 442 | 444 | 335,200 | 444 |
| 2022-07-19 | 445 | 445 | 438 | 438 | 274,300 | 438 |
| 2022-07-15 | 442 | 446 | 441 | 443 | 438,000 | 443 |
| 2022-07-14 | 445 | 448 | 441 | 445 | 325,700 | 445 |
| 2022-07-13 | 456 | 458 | 449 | 451 | 268,000 | 451 |
| 2022-07-12 | 460 | 460 | 453 | 459 | 287,300 | 459 |
| 2022-07-11 | 460 | 461 | 457 | 461 | 293,100 | 461 |
| 2022-07-08 | 451 | 459 | 447 | 453 | 389,800 | 453 |
| 2022-07-07 | 448 | 452 | 446 | 449 | 280,300 | 449 |
| 2022-07-06 | 450 | 451 | 443 | 445 | 268,600 | 445 |
| 2022-07-05 | 446 | 452 | 445 | 448 | 446,100 | 448 |
| 2022-07-04 | 445 | 447 | 438 | 442 | 345,900 | 442 |
| 2022-07-01 | 440 | 443 | 438 | 441 | 551,400 | 441 |
| 2022-06-30 | 449 | 450 | 441 | 443 | 483,600 | 443 |
| 2022-06-29 | 440 | 449 | 437 | 447 | 799,600 | 447 |
| 2022-06-28 | 440 | 443 | 440 | 441 | 399,800 | 441 |
| 2022-06-27 | 442 | 443 | 436 | 440 | 433,000 | 440 |
| 2022-06-24 | 437 | 442 | 434 | 440 | 533,600 | 440 |
| 2022-06-23 | 431 | 435 | 426 | 430 | 433,600 | 430 |
| 2022-06-22 | 428 | 434 | 427 | 433 | 417,300 | 433 |
| 2022-06-21 | 425 | 430 | 424 | 427 | 432,600 | 427 |
| 2022-06-20 | 428 | 429 | 418 | 423 | 587,300 | 423 |
| 2022-06-17 | 418 | 424 | 414 | 420 | 1,291,900 | 420 |
| 2022-06-16 | 426 | 426 | 422 | 425 | 437,000 | 425 |
| 2022-06-15 | 423 | 426 | 421 | 422 | 404,200 | 422 |
| 2022-06-14 | 419 | 426 | 416 | 425 | 465,200 | 425 |
| 2022-06-13 | 425 | 428 | 422 | 425 | 580,400 | 425 |
| 2022-06-10 | 429 | 430 | 422 | 425 | 480,600 | 425 |
| 2022-06-09 | 430 | 437 | 427 | 431 | 503,500 | 431 |
| 2022-06-08 | 423 | 429 | 418 | 427 | 626,800 | 427 |
| 2022-06-07 | 414 | 418 | 408 | 415 | 360,500 | 415 |
| 2022-06-06 | 415 | 421 | 412 | 413 | 525,200 | 413 |
| 2022-06-03 | 407 | 419 | 404 | 417 | 894,300 | 417 |
| 2022-06-02 | 398 | 404 | 393 | 402 | 917,100 | 402 |
| 2022-06-01 | 390 | 402 | 383 | 397 | 973,900 | 397 |
| 2022-05-31 | 387 | 395 | 380 | 390 | 4,736,200 | 390 |
| 2022-05-30 | 373 | 388 | 372 | 387 | 1,156,700 | 387 |
| 2022-05-27 | 378 | 379 | 363 | 365 | 490,900 | 365 |
| 2022-05-26 | 370 | 378 | 369 | 373 | 600,300 | 373 |
| 2022-05-25 | 375 | 378 | 369 | 370 | 626,000 | 370 |
| 2022-05-24 | 381 | 382 | 372 | 375 | 541,100 | 375 |
| 2022-05-23 | 374 | 383 | 371 | 383 | 682,400 | 383 |
| 2022-05-20 | 360 | 369 | 357 | 367 | 681,400 | 367 |
| 2022-05-19 | 355 | 362 | 351 | 360 | 469,000 | 360 |
| 2022-05-18 | 360 | 365 | 356 | 364 | 513,400 | 364 |
| 2022-05-17 | 359 | 366 | 355 | 362 | 642,300 | 362 |
| 2022-05-16 | 350 | 362 | 348 | 359 | 823,100 | 359 |
| 2022-05-13 | 340 | 350 | 337 | 343 | 1,132,200 | 343 |
| 2022-05-12 | 361 | 363 | 342 | 343 | 735,000 | 343 |
| 2022-05-11 | 360 | 370 | 359 | 366 | 470,300 | 366 |
| 2022-05-10 | 358 | 362 | 348 | 360 | 862,000 | 360 |
| 2022-05-09 | 364 | 369 | 362 | 362 | 518,700 | 362 |
| 2022-05-06 | 370 | 372 | 361 | 368 | 503,100 | 368 |
| 2022-05-02 | 369 | 376 | 369 | 374 | 357,800 | 374 |
| 2022-04-28 | 370 | 372 | 367 | 369 | 336,300 | 369 |
| 2022-04-27 | 359 | 372 | 357 | 370 | 654,300 | 370 |
| 2022-04-26 | 362 | 368 | 360 | 366 | 310,800 | 366 |
| 2022-04-25 | 370 | 370 | 359 | 359 | 524,500 | 359 |
| 2022-04-22 | 364 | 368 | 363 | 364 | 199,700 | 364 |
| 2022-04-21 | 365 | 371 | 365 | 369 | 332,000 | 369 |
| 2022-04-20 | 374 | 374 | 362 | 362 | 427,600 | 362 |
| 2022-04-19 | 370 | 373 | 367 | 369 | 151,900 | 369 |
| 2022-04-18 | 368 | 371 | 363 | 369 | 218,400 | 369 |
| 2022-04-15 | 376 | 378 | 368 | 370 | 283,300 | 370 |
| 2022-04-14 | 381 | 386 | 379 | 380 | 243,000 | 380 |
| 2022-04-13 | 370 | 379 | 367 | 379 | 290,800 | 379 |
| 2022-04-12 | 367 | 372 | 365 | 368 | 268,600 | 368 |
| 2022-04-11 | 376 | 378 | 368 | 369 | 378,500 | 369 |
| 2022-04-08 | 379 | 383 | 376 | 382 | 279,400 | 382 |
| 2022-04-07 | 379 | 380 | 374 | 375 | 280,300 | 375 |
| 2022-04-06 | 385 | 387 | 379 | 382 | 364,000 | 382 |
| 2022-04-05 | 392 | 392 | 383 | 388 | 353,900 | 388 |
| 2022-04-04 | 375 | 385 | 373 | 383 | 365,300 | 383 |
| 2022-04-01 | 367 | 375 | 363 | 374 | 331,700 | 374 |
| 2022-03-31 | 370 | 371 | 366 | 369 | 354,000 | 369 |
| 2022-03-30 | 362 | 370 | 358 | 369 | 594,200 | 369 |
| 2022-03-29 | 364 | 366 | 359 | 364 | 564,600 | 364 |
| 2022-03-28 | 361 | 362 | 358 | 359 | 333,400 | 359 |
| 2022-03-25 | 366 | 367 | 360 | 365 | 255,600 | 365 |
| 2022-03-24 | 364 | 364 | 356 | 363 | 565,900 | 363 |
| 2022-03-23 | 350 | 367 | 349 | 364 | 626,100 | 364 |
| 2022-03-22 | 355 | 357 | 343 | 343 | 725,400 | 343 |
| 2022-03-18 | 353 | 360 | 348 | 360 | 702,200 | 360 |
| 2022-03-17 | 350 | 352 | 345 | 349 | 657,700 | 349 |
| 2022-03-16 | 353 | 353 | 340 | 344 | 519,600 | 344 |
| 2022-03-15 | 347 | 351 | 342 | 349 | 422,000 | 349 |
| 2022-03-14 | 351 | 355 | 349 | 351 | 217,300 | 351 |
| 2022-03-11 | 355 | 355 | 348 | 352 | 352,300 | 352 |
| 2022-03-10 | 357 | 360 | 355 | 357 | 364,200 | 357 |
| 2022-03-09 | 355 | 355 | 347 | 349 | 482,600 | 349 |
| 2022-03-08 | 340 | 355 | 340 | 352 | 648,300 | 352 |
| 2022-03-07 | 345 | 351 | 341 | 347 | 458,700 | 347 |
| 2022-03-04 | 350 | 353 | 345 | 350 | 395,300 | 350 |
| 2022-03-03 | 349 | 354 | 348 | 350 | 355,700 | 350 |
| 2022-03-02 | 350 | 350 | 343 | 343 | 487,900 | 343 |
| 2022-03-01 | 352 | 360 | 349 | 356 | 352,600 | 356 |
| 2022-02-28 | 342 | 348 | 340 | 348 | 369,000 | 348 |
| 2022-02-25 | 338 | 346 | 336 | 345 | 531,400 | 345 |
| 2022-02-24 | 330 | 336 | 327 | 331 | 565,200 | 331 |
| 2022-02-22 | 325 | 332 | 325 | 330 | 354,600 | 330 |
| 2022-02-21 | 327 | 329 | 323 | 328 | 425,100 | 328 |
| 2022-02-18 | 324 | 335 | 323 | 333 | 602,500 | 333 |
| 2022-02-17 | 329 | 331 | 326 | 326 | 351,100 | 326 |
| 2022-02-16 | 330 | 333 | 324 | 328 | 415,200 | 328 |
| 2022-02-15 | 329 | 331 | 322 | 325 | 581,400 | 325 |
| 2022-02-14 | 316 | 331 | 314 | 331 | 868,600 | 331 |
| 2022-02-10 | 315 | 329 | 312 | 323 | 1,236,300 | 323 |
| 2022-02-09 | 350 | 357 | 347 | 355 | 342,700 | 355 |
| 2022-02-08 | 351 | 357 | 350 | 350 | 269,800 | 350 |
| 2022-02-07 | 357 | 359 | 347 | 349 | 363,000 | 349 |
| 2022-02-04 | 353 | 358 | 347 | 357 | 425,800 | 357 |
| 2022-02-03 | 360 | 362 | 355 | 357 | 267,100 | 357 |
| 2022-02-02 | 358 | 366 | 354 | 366 | 334,400 | 366 |
| 2022-02-01 | 355 | 359 | 348 | 348 | 369,400 | 348 |
| 2022-01-31 | 342 | 350 | 342 | 349 | 351,000 | 349 |
| 2022-01-28 | 350 | 351 | 341 | 343 | 363,400 | 343 |
| 2022-01-27 | 362 | 362 | 341 | 343 | 586,100 | 343 |
| 2022-01-26 | 356 | 362 | 355 | 356 | 237,800 | 356 |
| 2022-01-25 | 368 | 370 | 352 | 356 | 397,000 | 356 |
| 2022-01-24 | 362 | 365 | 357 | 365 | 404,000 | 365 |
| 2022-01-21 | 362 | 364 | 355 | 363 | 409,800 | 363 |
| 2022-01-20 | 347 | 369 | 346 | 365 | 1,102,100 | 365 |
| 2022-01-19 | 369 | 369 | 354 | 355 | 701,900 | 355 |
| 2022-01-18 | 373 | 380 | 371 | 373 | 406,900 | 373 |
| 2022-01-17 | 376 | 380 | 373 | 373 | 282,200 | 373 |
| 2022-01-14 | 379 | 382 | 373 | 376 | 504,000 | 376 |
| 2022-01-13 | 390 | 391 | 378 | 378 | 819,900 | 378 |
| 2022-01-12 | 397 | 404 | 397 | 399 | 318,400 | 399 |
| 2022-01-11 | 394 | 397 | 389 | 390 | 520,000 | 390 |
| 2022-01-07 | 405 | 413 | 395 | 397 | 607,400 | 397 |
| 2022-01-06 | 414 | 414 | 405 | 407 | 606,000 | 407 |
| 2022-01-05 | 440 | 441 | 420 | 422 | 659,300 | 422 |
| 2022-01-04 | 440 | 443 | 434 | 440 | 435,900 | 440 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-12-14]1株→2株
