ブロードリーフ(3673)の株価時系列情報
ブロードリーフ(3673)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,178 | 1,199 | 1,175 | 1,194 | 131,400 |
| 2015/12/29 | 1,140 | 1,184 | 1,139 | 1,181 | 207,600 |
| 2015/12/28 | 1,065 | 1,140 | 1,065 | 1,137 | 196,400 |
| 2015/12/25 | 1,092 | 1,111 | 1,054 | 1,065 | 256,400 |
| 2015/12/24 | 1,119 | 1,125 | 1,099 | 1,101 | 178,700 |
| 2015/12/22 | 1,139 | 1,142 | 1,123 | 1,127 | 116,100 |
| 2015/12/21 | 1,160 | 1,162 | 1,121 | 1,146 | 223,000 |
| 2015/12/18 | 1,170 | 1,209 | 1,155 | 1,158 | 240,500 |
| 2015/12/17 | 1,160 | 1,176 | 1,158 | 1,172 | 132,600 |
| 2015/12/16 | 1,165 | 1,175 | 1,152 | 1,157 | 157,200 |
| 2015/12/15 | 1,152 | 1,172 | 1,147 | 1,149 | 124,100 |
| 2015/12/14 | 1,157 | 1,167 | 1,144 | 1,149 | 148,500 |
| 2015/12/11 | 1,162 | 1,189 | 1,161 | 1,180 | 136,000 |
| 2015/12/10 | 1,186 | 1,200 | 1,168 | 1,186 | 135,000 |
| 2015/12/09 | 1,223 | 1,227 | 1,209 | 1,215 | 128,400 |
| 2015/12/08 | 1,230 | 1,244 | 1,217 | 1,229 | 97,100 |
| 2015/12/07 | 1,245 | 1,257 | 1,230 | 1,240 | 132,900 |
| 2015/12/04 | 1,190 | 1,236 | 1,182 | 1,232 | 256,900 |
| 2015/12/03 | 1,195 | 1,215 | 1,184 | 1,198 | 211,900 |
| 2015/12/02 | 1,169 | 1,201 | 1,166 | 1,195 | 102,500 |
| 2015/12/01 | 1,148 | 1,189 | 1,148 | 1,177 | 131,000 |
| 2015/11/30 | 1,151 | 1,156 | 1,126 | 1,139 | 210,700 |
| 2015/11/27 | 1,186 | 1,196 | 1,173 | 1,181 | 75,100 |
| 2015/11/26 | 1,194 | 1,197 | 1,174 | 1,185 | 106,700 |
| 2015/11/25 | 1,210 | 1,228 | 1,203 | 1,209 | 103,700 |
| 2015/11/24 | 1,250 | 1,264 | 1,218 | 1,222 | 117,600 |
| 2015/11/20 | 1,221 | 1,245 | 1,203 | 1,244 | 156,500 |
| 2015/11/19 | 1,240 | 1,249 | 1,201 | 1,223 | 165,900 |
| 2015/11/18 | 1,249 | 1,263 | 1,229 | 1,239 | 153,900 |
| 2015/11/17 | 1,193 | 1,223 | 1,188 | 1,222 | 98,200 |
| 2015/11/16 | 1,166 | 1,199 | 1,160 | 1,196 | 78,100 |
| 2015/11/13 | 1,179 | 1,182 | 1,161 | 1,176 | 117,400 |
| 2015/11/12 | 1,189 | 1,198 | 1,181 | 1,186 | 86,600 |
| 2015/11/11 | 1,189 | 1,199 | 1,165 | 1,198 | 123,200 |
| 2015/11/10 | 1,200 | 1,200 | 1,166 | 1,187 | 137,100 |
| 2015/11/09 | 1,217 | 1,229 | 1,193 | 1,206 | 201,600 |
| 2015/11/06 | 1,252 | 1,271 | 1,209 | 1,219 | 406,100 |
| 2015/11/05 | 1,321 | 1,325 | 1,270 | 1,278 | 318,800 |
| 2015/11/04 | 1,339 | 1,351 | 1,321 | 1,326 | 96,700 |
| 2015/11/02 | 1,286 | 1,376 | 1,241 | 1,335 | 501,900 |
| 2015/10/30 | 1,386 | 1,401 | 1,378 | 1,392 | 115,300 |
| 2015/10/29 | 1,374 | 1,410 | 1,370 | 1,410 | 201,300 |
| 2015/10/28 | 1,386 | 1,393 | 1,376 | 1,390 | 47,900 |
| 2015/10/27 | 1,390 | 1,411 | 1,376 | 1,382 | 99,200 |
| 2015/10/26 | 1,377 | 1,392 | 1,355 | 1,377 | 171,000 |
| 2015/10/23 | 1,376 | 1,412 | 1,360 | 1,378 | 169,600 |
| 2015/10/22 | 1,334 | 1,371 | 1,322 | 1,349 | 138,700 |
| 2015/10/21 | 1,325 | 1,357 | 1,320 | 1,324 | 181,400 |
| 2015/10/20 | 1,349 | 1,373 | 1,323 | 1,355 | 124,300 |
| 2015/10/19 | 1,348 | 1,374 | 1,330 | 1,347 | 161,300 |
| 2015/10/16 | 1,343 | 1,363 | 1,331 | 1,345 | 118,700 |
| 2015/10/15 | 1,320 | 1,339 | 1,302 | 1,335 | 103,100 |
| 2015/10/14 | 1,341 | 1,380 | 1,300 | 1,302 | 133,900 |
| 2015/10/13 | 1,320 | 1,374 | 1,320 | 1,361 | 245,200 |
| 2015/10/09 | 1,285 | 1,338 | 1,281 | 1,320 | 264,600 |
| 2015/10/08 | 1,281 | 1,298 | 1,268 | 1,276 | 124,400 |
| 2015/10/07 | 1,258 | 1,285 | 1,240 | 1,281 | 199,900 |
| 2015/10/06 | 1,243 | 1,270 | 1,238 | 1,254 | 284,800 |
| 2015/10/05 | 1,226 | 1,236 | 1,181 | 1,225 | 191,300 |
| 2015/10/02 | 1,197 | 1,250 | 1,179 | 1,213 | 229,400 |
| 2015/10/01 | 1,210 | 1,211 | 1,176 | 1,204 | 144,600 |
| 2015/09/30 | 1,215 | 1,215 | 1,177 | 1,213 | 138,800 |
| 2015/09/29 | 1,186 | 1,214 | 1,155 | 1,155 | 127,400 |
| 2015/09/28 | 1,243 | 1,247 | 1,191 | 1,203 | 169,100 |
| 2015/09/25 | 1,183 | 1,253 | 1,183 | 1,246 | 195,200 |
| 2015/09/24 | 1,174 | 1,231 | 1,174 | 1,183 | 190,600 |
| 2015/09/18 | 1,237 | 1,244 | 1,203 | 1,211 | 102,000 |
| 2015/09/17 | 1,230 | 1,245 | 1,203 | 1,236 | 124,500 |
| 2015/09/16 | 1,216 | 1,217 | 1,171 | 1,202 | 81,600 |
| 2015/09/15 | 1,174 | 1,224 | 1,174 | 1,200 | 168,500 |
| 2015/09/14 | 1,178 | 1,190 | 1,156 | 1,174 | 129,500 |
| 2015/09/11 | 1,162 | 1,209 | 1,162 | 1,188 | 174,600 |
| 2015/09/10 | 1,119 | 1,190 | 1,119 | 1,182 | 202,000 |
| 2015/09/09 | 1,167 | 1,181 | 1,122 | 1,149 | 241,300 |
| 2015/09/08 | 1,128 | 1,163 | 1,116 | 1,132 | 199,000 |
| 2015/09/07 | 1,074 | 1,145 | 1,074 | 1,128 | 133,700 |
| 2015/09/04 | 1,172 | 1,172 | 1,082 | 1,084 | 390,200 |
| 2015/09/03 | 1,116 | 1,184 | 1,116 | 1,169 | 138,700 |
| 2015/09/02 | 1,134 | 1,159 | 1,097 | 1,110 | 251,500 |
| 2015/09/01 | 1,201 | 1,212 | 1,157 | 1,161 | 153,300 |
| 2015/08/31 | 1,236 | 1,248 | 1,193 | 1,213 | 155,800 |
| 2015/08/28 | 1,209 | 1,241 | 1,191 | 1,216 | 291,900 |
| 2015/08/27 | 1,153 | 1,208 | 1,153 | 1,192 | 263,000 |
| 2015/08/26 | 1,100 | 1,167 | 1,066 | 1,153 | 364,000 |
| 2015/08/25 | 1,020 | 1,159 | 1,005 | 1,103 | 367,000 |
| 2015/08/24 | 1,136 | 1,162 | 1,073 | 1,080 | 365,600 |
| 2015/08/21 | 1,205 | 1,225 | 1,177 | 1,188 | 249,900 |
| 2015/08/20 | 1,214 | 1,258 | 1,210 | 1,244 | 130,600 |
| 2015/08/19 | 1,226 | 1,248 | 1,205 | 1,229 | 226,800 |
| 2015/08/18 | 1,240 | 1,240 | 1,204 | 1,228 | 215,100 |
| 2015/08/17 | 1,279 | 1,279 | 1,233 | 1,241 | 218,000 |
| 2015/08/14 | 1,266 | 1,294 | 1,265 | 1,288 | 235,700 |
| 2015/08/13 | 1,251 | 1,266 | 1,250 | 1,266 | 219,300 |
| 2015/08/12 | 1,250 | 1,294 | 1,250 | 1,273 | 331,100 |
| 2015/08/11 | 1,222 | 1,280 | 1,222 | 1,266 | 600,000 |
| 2015/08/10 | 1,207 | 1,220 | 1,202 | 1,218 | 143,600 |
| 2015/08/07 | 1,235 | 1,252 | 1,208 | 1,227 | 261,600 |
| 2015/08/06 | 1,225 | 1,256 | 1,224 | 1,235 | 515,300 |
| 2015/08/05 | 1,176 | 1,210 | 1,153 | 1,206 | 600,700 |
| 2015/08/04 | 1,207 | 1,209 | 1,177 | 1,178 | 451,800 |
| 2015/08/03 | 1,217 | 1,249 | 1,193 | 1,219 | 1,014,500 |
| 2015/07/31 | 1,181 | 1,198 | 1,164 | 1,187 | 449,600 |
| 2015/07/30 | 1,159 | 1,189 | 1,145 | 1,183 | 667,900 |
| 2015/07/29 | 1,190 | 1,193 | 1,157 | 1,179 | 321,200 |
| 2015/07/28 | 1,162 | 1,184 | 1,148 | 1,171 | 215,000 |
| 2015/07/27 | 1,152 | 1,194 | 1,145 | 1,181 | 312,500 |
| 2015/07/24 | 1,160 | 1,184 | 1,145 | 1,166 | 454,400 |
| 2015/07/23 | 1,208 | 1,208 | 1,165 | 1,168 | 645,000 |
| 2015/07/22 | 1,220 | 1,233 | 1,200 | 1,204 | 621,800 |
| 2015/07/21 | 1,230 | 1,281 | 1,230 | 1,242 | 370,800 |
| 2015/07/17 | 1,217 | 1,244 | 1,210 | 1,223 | 280,400 |
| 2015/07/16 | 1,228 | 1,230 | 1,205 | 1,216 | 922,500 |
| 2015/07/15 | 1,220 | 1,257 | 1,213 | 1,241 | 696,300 |
| 2015/07/14 | 1,253 | 1,260 | 1,205 | 1,215 | 1,008,100 |
| 2015/07/13 | 1,253 | 1,256 | 1,197 | 1,204 | 1,107,600 |
| 2015/07/10 | 1,358 | 1,358 | 1,193 | 1,241 | 2,735,200 |
| 2015/07/09 | 1,570 | 1,574 | 1,500 | 1,558 | 443,600 |
| 2015/07/08 | 1,635 | 1,656 | 1,577 | 1,585 | 845,200 |
| 2015/07/07 | 1,600 | 1,631 | 1,600 | 1,621 | 197,700 |
| 2015/07/06 | 1,570 | 1,600 | 1,565 | 1,581 | 189,800 |
| 2015/07/03 | 1,630 | 1,634 | 1,560 | 1,580 | 433,100 |
| 2015/07/02 | 1,650 | 1,657 | 1,636 | 1,649 | 160,400 |
| 2015/07/01 | 1,648 | 1,654 | 1,611 | 1,639 | 331,900 |
| 2015/06/30 | 1,591 | 1,653 | 1,591 | 1,647 | 393,000 |
| 2015/06/29 | 1,685 | 1,685 | 1,591 | 1,596 | 700,700 |
| 2015/06/26 | 1,701 | 1,721 | 1,700 | 1,712 | 285,000 |
| 2015/06/25 | 1,760 | 1,764 | 1,703 | 1,711 | 265,600 |
| 2015/06/24 | 1,798 | 1,808 | 1,759 | 1,764 | 98,800 |
| 2015/06/23 | 1,780 | 1,794 | 1,753 | 1,789 | 101,100 |
| 2015/06/22 | 1,788 | 1,790 | 1,752 | 1,777 | 76,600 |
| 2015/06/19 | 1,770 | 1,794 | 1,741 | 1,755 | 201,200 |
| 2015/06/18 | 1,792 | 1,805 | 1,736 | 1,752 | 303,100 |
| 2015/06/17 | 1,831 | 1,876 | 1,811 | 1,818 | 173,300 |
| 2015/06/16 | 1,835 | 1,882 | 1,829 | 1,871 | 262,000 |
| 2015/06/15 | 1,780 | 1,861 | 1,776 | 1,835 | 280,400 |
| 2015/06/12 | 1,790 | 1,800 | 1,769 | 1,789 | 231,000 |
| 2015/06/11 | 1,787 | 1,812 | 1,753 | 1,760 | 169,600 |
| 2015/06/10 | 1,762 | 1,789 | 1,728 | 1,768 | 185,200 |
| 2015/06/09 | 1,776 | 1,785 | 1,742 | 1,761 | 172,000 |
| 2015/06/08 | 1,754 | 1,802 | 1,750 | 1,776 | 313,900 |
| 2015/06/05 | 1,697 | 1,750 | 1,695 | 1,743 | 173,700 |
| 2015/06/04 | 1,690 | 1,704 | 1,652 | 1,697 | 272,300 |
| 2015/06/03 | 1,700 | 1,715 | 1,689 | 1,690 | 74,100 |
| 2015/06/02 | 1,710 | 1,710 | 1,682 | 1,699 | 89,400 |
| 2015/06/01 | 1,700 | 1,720 | 1,677 | 1,696 | 130,900 |
| 2015/05/29 | 1,699 | 1,728 | 1,679 | 1,679 | 155,600 |
| 2015/05/28 | 1,714 | 1,737 | 1,698 | 1,701 | 101,600 |
| 2015/05/27 | 1,708 | 1,716 | 1,686 | 1,699 | 175,700 |
| 2015/05/26 | 1,753 | 1,753 | 1,708 | 1,719 | 171,900 |
| 2015/05/25 | 1,724 | 1,741 | 1,722 | 1,736 | 74,500 |
| 2015/05/22 | 1,734 | 1,762 | 1,717 | 1,724 | 153,000 |
| 2015/05/21 | 1,746 | 1,774 | 1,733 | 1,744 | 155,800 |
| 2015/05/20 | 1,705 | 1,770 | 1,684 | 1,752 | 351,400 |
| 2015/05/19 | 1,702 | 1,716 | 1,664 | 1,668 | 434,100 |
| 2015/05/18 | 1,696 | 1,757 | 1,696 | 1,740 | 140,900 |
| 2015/05/15 | 1,696 | 1,724 | 1,681 | 1,719 | 202,200 |
| 2015/05/14 | 1,766 | 1,799 | 1,707 | 1,708 | 246,700 |
| 2015/05/13 | 1,759 | 1,793 | 1,747 | 1,772 | 258,400 |
| 2015/05/12 | 1,799 | 1,799 | 1,713 | 1,719 | 382,900 |
| 2015/05/11 | 1,865 | 1,867 | 1,807 | 1,815 | 199,000 |
| 2015/05/08 | 1,852 | 1,852 | 1,766 | 1,848 | 349,500 |
| 2015/05/07 | 1,895 | 1,896 | 1,811 | 1,854 | 239,600 |
| 2015/05/01 | 1,898 | 1,901 | 1,826 | 1,839 | 324,500 |
| 2015/04/30 | 1,984 | 2,000 | 1,855 | 1,869 | 665,400 |
| 2015/04/28 | 1,912 | 2,027 | 1,839 | 2,025 | 1,404,700 |
| 2015/04/27 | 2,257 | 2,285 | 2,238 | 2,252 | 82,300 |
| 2015/04/24 | 2,220 | 2,331 | 2,217 | 2,255 | 130,200 |
| 2015/04/23 | 2,265 | 2,270 | 2,238 | 2,255 | 68,900 |
| 2015/04/22 | 2,245 | 2,298 | 2,245 | 2,265 | 70,200 |
| 2015/04/21 | 2,228 | 2,293 | 2,208 | 2,277 | 142,700 |
| 2015/04/20 | 2,155 | 2,251 | 2,155 | 2,244 | 154,600 |
| 2015/04/17 | 2,176 | 2,224 | 2,151 | 2,192 | 235,200 |
| 2015/04/16 | 2,230 | 2,254 | 2,205 | 2,226 | 154,500 |
| 2015/04/15 | 2,301 | 2,301 | 2,211 | 2,244 | 206,200 |
| 2015/04/14 | 2,339 | 2,353 | 2,305 | 2,312 | 77,100 |
| 2015/04/13 | 2,388 | 2,388 | 2,347 | 2,370 | 41,400 |
| 2015/04/10 | 2,334 | 2,361 | 2,327 | 2,350 | 93,600 |
| 2015/04/09 | 2,326 | 2,335 | 2,306 | 2,334 | 68,100 |
| 2015/04/08 | 2,339 | 2,353 | 2,317 | 2,335 | 103,800 |
| 2015/04/07 | 2,308 | 2,317 | 2,274 | 2,289 | 63,600 |
| 2015/04/06 | 2,300 | 2,333 | 2,288 | 2,314 | 50,800 |
| 2015/04/03 | 2,283 | 2,320 | 2,276 | 2,319 | 36,400 |
| 2015/04/02 | 2,310 | 2,315 | 2,260 | 2,283 | 118,300 |
| 2015/04/01 | 2,325 | 2,350 | 2,312 | 2,338 | 111,100 |
| 2015/03/31 | 2,313 | 2,363 | 2,313 | 2,348 | 145,900 |
| 2015/03/30 | 2,347 | 2,400 | 2,292 | 2,304 | 236,300 |
| 2015/03/27 | 2,291 | 2,354 | 2,291 | 2,316 | 187,200 |
| 2015/03/26 | 2,298 | 2,314 | 2,282 | 2,291 | 50,400 |
| 2015/03/25 | 2,294 | 2,311 | 2,286 | 2,307 | 100,000 |
| 2015/03/24 | 2,270 | 2,327 | 2,214 | 2,294 | 271,400 |
| 2015/03/23 | 2,280 | 2,317 | 2,261 | 2,288 | 285,800 |
| 2015/03/20 | 2,146 | 2,273 | 2,124 | 2,257 | 596,400 |
| 2015/03/19 | 2,070 | 2,133 | 2,070 | 2,103 | 214,000 |
| 2015/03/18 | 2,059 | 2,078 | 2,020 | 2,039 | 145,800 |
| 2015/03/17 | 2,079 | 2,092 | 2,068 | 2,082 | 95,400 |
| 2015/03/16 | 2,085 | 2,092 | 2,063 | 2,079 | 83,500 |
| 2015/03/13 | 2,105 | 2,119 | 2,068 | 2,084 | 183,800 |
| 2015/03/12 | 2,081 | 2,150 | 2,075 | 2,096 | 290,600 |
| 2015/03/11 | 2,045 | 2,119 | 2,030 | 2,054 | 289,600 |
| 2015/03/10 | 2,080 | 2,099 | 2,051 | 2,068 | 143,700 |
| 2015/03/09 | 1,990 | 2,065 | 1,975 | 2,055 | 233,600 |
| 2015/03/06 | 1,965 | 1,970 | 1,945 | 1,958 | 63,100 |
| 2015/03/05 | 1,935 | 2,000 | 1,935 | 1,962 | 104,600 |
| 2015/03/04 | 1,909 | 1,941 | 1,909 | 1,930 | 91,600 |
| 2015/03/03 | 1,940 | 1,947 | 1,916 | 1,928 | 53,400 |
| 2015/03/02 | 1,922 | 1,959 | 1,922 | 1,940 | 42,400 |
| 2015/02/27 | 1,912 | 1,937 | 1,894 | 1,936 | 78,000 |
| 2015/02/26 | 1,920 | 1,935 | 1,896 | 1,932 | 93,800 |
| 2015/02/25 | 1,850 | 1,932 | 1,844 | 1,927 | 192,300 |
| 2015/02/24 | 1,811 | 1,859 | 1,806 | 1,852 | 177,200 |
| 2015/02/23 | 1,821 | 1,850 | 1,816 | 1,819 | 106,700 |
| 2015/02/20 | 1,810 | 1,831 | 1,804 | 1,820 | 81,800 |
| 2015/02/19 | 1,795 | 1,831 | 1,790 | 1,824 | 94,900 |
| 2015/02/18 | 1,815 | 1,844 | 1,798 | 1,805 | 140,900 |
| 2015/02/17 | 1,784 | 1,816 | 1,779 | 1,795 | 116,900 |
| 2015/02/16 | 1,773 | 1,815 | 1,771 | 1,792 | 209,800 |
| 2015/02/13 | 1,769 | 1,826 | 1,766 | 1,771 | 387,300 |
| 2015/02/12 | 1,940 | 1,940 | 1,916 | 1,929 | 96,800 |
| 2015/02/10 | 1,903 | 1,934 | 1,898 | 1,912 | 243,100 |
| 2015/02/09 | 1,898 | 1,906 | 1,883 | 1,895 | 89,400 |
| 2015/02/06 | 1,884 | 1,895 | 1,863 | 1,891 | 157,000 |
| 2015/02/05 | 1,863 | 1,879 | 1,832 | 1,843 | 99,800 |
| 2015/02/04 | 1,829 | 1,866 | 1,829 | 1,862 | 206,400 |
| 2015/02/03 | 1,832 | 1,840 | 1,803 | 1,812 | 133,600 |
| 2015/02/02 | 1,825 | 1,830 | 1,786 | 1,825 | 177,100 |
| 2015/01/30 | 1,805 | 1,838 | 1,805 | 1,826 | 216,000 |
| 2015/01/29 | 1,772 | 1,809 | 1,765 | 1,801 | 245,100 |
| 2015/01/28 | 1,719 | 1,779 | 1,713 | 1,772 | 307,400 |
| 2015/01/27 | 1,688 | 1,723 | 1,683 | 1,721 | 151,800 |
| 2015/01/26 | 1,688 | 1,695 | 1,674 | 1,680 | 46,900 |
| 2015/01/23 | 1,665 | 1,690 | 1,662 | 1,688 | 72,800 |
| 2015/01/22 | 1,675 | 1,678 | 1,641 | 1,650 | 64,100 |
| 2015/01/21 | 1,680 | 1,688 | 1,653 | 1,673 | 98,900 |
| 2015/01/20 | 1,650 | 1,690 | 1,643 | 1,687 | 109,900 |
| 2015/01/19 | 1,636 | 1,659 | 1,611 | 1,656 | 155,800 |
| 2015/01/16 | 1,614 | 1,652 | 1,595 | 1,650 | 270,000 |
| 2015/01/15 | 1,644 | 1,675 | 1,640 | 1,654 | 239,800 |
| 2015/01/14 | 1,625 | 1,643 | 1,607 | 1,635 | 140,700 |
| 2015/01/13 | 1,612 | 1,636 | 1,597 | 1,625 | 193,800 |
| 2015/01/09 | 1,669 | 1,671 | 1,636 | 1,650 | 144,200 |
| 2015/01/08 | 1,650 | 1,682 | 1,644 | 1,657 | 142,500 |
| 2015/01/07 | 1,672 | 1,681 | 1,638 | 1,643 | 292,900 |
| 2015/01/06 | 1,710 | 1,715 | 1,686 | 1,692 | 127,000 |
| 2015/01/05 | 1,700 | 1,752 | 1,695 | 1,722 | 179,500 |