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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,739 | 1,739 | 1,695 | 1,696 | 165,600 |
| 2014/12/29 | 1,718 | 1,728 | 1,702 | 1,722 | 111,900 |
| 2014/12/26 | 1,699 | 1,751 | 1,699 | 1,739 | 141,700 |
| 2014/12/25 | 1,677 | 1,738 | 1,675 | 1,696 | 193,100 |
| 2014/12/24 | 1,758 | 1,758 | 1,707 | 1,715 | 115,400 |
| 2014/12/22 | 1,776 | 1,779 | 1,742 | 1,763 | 71,500 |
| 2014/12/19 | 1,735 | 1,778 | 1,718 | 1,770 | 205,100 |
| 2014/12/18 | 1,680 | 1,718 | 1,674 | 1,707 | 196,500 |
| 2014/12/17 | 1,682 | 1,709 | 1,675 | 1,684 | 141,200 |
| 2014/12/16 | 1,706 | 1,710 | 1,685 | 1,689 | 152,100 |
| 2014/12/15 | 1,680 | 1,765 | 1,680 | 1,746 | 294,200 |
| 2014/12/12 | 1,685 | 1,729 | 1,680 | 1,715 | 181,900 |
| 2014/12/11 | 1,662 | 1,694 | 1,651 | 1,672 | 190,600 |
| 2014/12/10 | 1,661 | 1,702 | 1,620 | 1,685 | 173,500 |
| 2014/12/09 | 1,713 | 1,731 | 1,696 | 1,709 | 157,200 |
| 2014/12/08 | 1,723 | 1,732 | 1,690 | 1,702 | 225,500 |
| 2014/12/05 | 1,663 | 1,744 | 1,660 | 1,739 | 743,400 |
| 2014/12/04 | 1,624 | 1,665 | 1,618 | 1,641 | 291,500 |
| 2014/12/03 | 1,610 | 1,632 | 1,606 | 1,610 | 190,800 |
| 2014/12/02 | 1,616 | 1,620 | 1,583 | 1,610 | 394,700 |
| 2014/12/01 | 1,655 | 1,670 | 1,630 | 1,638 | 129,400 |
| 2014/11/28 | 1,600 | 1,665 | 1,599 | 1,663 | 315,800 |
| 2014/11/27 | 1,603 | 1,606 | 1,580 | 1,580 | 136,300 |
| 2014/11/26 | 1,605 | 1,620 | 1,594 | 1,609 | 234,200 |
| 2014/11/25 | 1,614 | 1,631 | 1,589 | 1,591 | 244,700 |
| 2014/11/21 | 1,608 | 1,646 | 1,601 | 1,631 | 160,800 |
| 2014/11/20 | 1,647 | 1,647 | 1,597 | 1,608 | 166,700 |
| 2014/11/19 | 1,676 | 1,677 | 1,615 | 1,659 | 149,700 |
| 2014/11/18 | 1,610 | 1,691 | 1,594 | 1,688 | 176,500 |
| 2014/11/17 | 1,669 | 1,671 | 1,626 | 1,630 | 125,800 |
| 2014/11/14 | 1,680 | 1,709 | 1,661 | 1,680 | 70,000 |
| 2014/11/13 | 1,670 | 1,702 | 1,665 | 1,680 | 41,500 |
| 2014/11/12 | 1,744 | 1,744 | 1,667 | 1,670 | 158,600 |
| 2014/11/11 | 1,741 | 1,759 | 1,731 | 1,744 | 53,800 |
| 2014/11/10 | 1,740 | 1,772 | 1,734 | 1,745 | 105,300 |
| 2014/11/07 | 1,740 | 1,760 | 1,727 | 1,736 | 79,400 |
| 2014/11/06 | 1,744 | 1,785 | 1,722 | 1,739 | 128,300 |
| 2014/11/05 | 1,761 | 1,787 | 1,735 | 1,743 | 153,900 |
| 2014/11/04 | 1,816 | 1,823 | 1,766 | 1,786 | 224,800 |
| 2014/10/31 | 1,745 | 1,768 | 1,720 | 1,736 | 130,500 |
| 2014/10/30 | 1,736 | 1,750 | 1,709 | 1,709 | 160,200 |
| 2014/10/29 | 1,671 | 1,790 | 1,671 | 1,758 | 346,000 |
| 2014/10/28 | 1,638 | 1,665 | 1,632 | 1,655 | 41,500 |
| 2014/10/27 | 1,671 | 1,690 | 1,649 | 1,658 | 73,500 |
| 2014/10/24 | 1,650 | 1,680 | 1,633 | 1,669 | 102,200 |
| 2014/10/23 | 1,621 | 1,647 | 1,602 | 1,627 | 77,800 |
| 2014/10/22 | 1,630 | 1,655 | 1,630 | 1,643 | 58,600 |
| 2014/10/21 | 1,670 | 1,671 | 1,604 | 1,616 | 63,500 |
| 2014/10/20 | 1,619 | 1,654 | 1,608 | 1,646 | 58,300 |
| 2014/10/17 | 1,590 | 1,614 | 1,579 | 1,583 | 109,700 |
| 2014/10/16 | 1,615 | 1,620 | 1,587 | 1,591 | 101,900 |
| 2014/10/15 | 1,620 | 1,659 | 1,620 | 1,650 | 69,300 |
| 2014/10/14 | 1,590 | 1,630 | 1,584 | 1,604 | 138,100 |
| 2014/10/10 | 1,626 | 1,646 | 1,624 | 1,640 | 98,400 |
| 2014/10/09 | 1,645 | 1,668 | 1,642 | 1,653 | 67,000 |
| 2014/10/08 | 1,640 | 1,663 | 1,634 | 1,645 | 89,700 |
| 2014/10/07 | 1,685 | 1,696 | 1,659 | 1,663 | 76,900 |
| 2014/10/06 | 1,684 | 1,702 | 1,672 | 1,676 | 75,000 |
| 2014/10/03 | 1,660 | 1,699 | 1,653 | 1,674 | 84,100 |
| 2014/10/02 | 1,695 | 1,704 | 1,657 | 1,670 | 332,700 |
| 2014/10/01 | 1,750 | 1,771 | 1,698 | 1,752 | 214,600 |
| 2014/09/30 | 1,700 | 1,785 | 1,695 | 1,766 | 330,700 |
| 2014/09/29 | 1,757 | 1,773 | 1,727 | 1,736 | 105,600 |
| 2014/09/26 | 1,748 | 1,784 | 1,743 | 1,750 | 81,200 |
| 2014/09/25 | 1,762 | 1,777 | 1,737 | 1,749 | 111,700 |
| 2014/09/24 | 1,771 | 1,776 | 1,740 | 1,750 | 115,000 |
| 2014/09/22 | 1,792 | 1,820 | 1,756 | 1,779 | 102,900 |
| 2014/09/19 | 1,831 | 1,831 | 1,797 | 1,806 | 155,800 |
| 2014/09/18 | 1,821 | 1,850 | 1,805 | 1,824 | 99,600 |
| 2014/09/17 | 1,818 | 1,885 | 1,801 | 1,805 | 258,500 |
| 2014/09/16 | 1,812 | 1,844 | 1,795 | 1,806 | 132,500 |
| 2014/09/12 | 1,805 | 1,864 | 1,805 | 1,813 | 115,500 |
| 2014/09/11 | 1,865 | 1,875 | 1,812 | 1,820 | 136,700 |
| 2014/09/10 | 1,870 | 1,881 | 1,848 | 1,865 | 96,200 |
| 2014/09/09 | 1,892 | 1,896 | 1,868 | 1,873 | 87,500 |
| 2014/09/08 | 1,858 | 1,883 | 1,854 | 1,874 | 60,300 |
| 2014/09/05 | 1,866 | 1,866 | 1,823 | 1,846 | 42,600 |
| 2014/09/04 | 1,826 | 1,875 | 1,750 | 1,860 | 56,400 |
| 2014/09/03 | 1,867 | 1,882 | 1,841 | 1,854 | 65,400 |
| 2014/09/02 | 1,816 | 1,871 | 1,810 | 1,867 | 110,600 |
| 2014/09/01 | 1,769 | 1,834 | 1,758 | 1,831 | 122,900 |
| 2014/08/29 | 1,730 | 1,763 | 1,716 | 1,757 | 78,300 |
| 2014/08/28 | 1,761 | 1,770 | 1,748 | 1,749 | 42,900 |
| 2014/08/27 | 1,778 | 1,799 | 1,754 | 1,772 | 76,700 |
| 2014/08/26 | 1,780 | 1,791 | 1,732 | 1,738 | 101,900 |
| 2014/08/25 | 1,760 | 1,796 | 1,748 | 1,792 | 94,000 |
| 2014/08/22 | 1,735 | 1,781 | 1,732 | 1,762 | 129,100 |
| 2014/08/21 | 1,709 | 1,727 | 1,685 | 1,725 | 62,800 |
| 2014/08/20 | 1,690 | 1,713 | 1,677 | 1,709 | 108,100 |
| 2014/08/19 | 1,720 | 1,727 | 1,688 | 1,703 | 90,800 |
| 2014/08/18 | 1,699 | 1,717 | 1,684 | 1,712 | 71,700 |
| 2014/08/15 | 1,688 | 1,708 | 1,675 | 1,699 | 83,200 |
| 2014/08/14 | 1,688 | 1,711 | 1,678 | 1,688 | 71,300 |
| 2014/08/13 | 1,666 | 1,690 | 1,641 | 1,671 | 96,300 |
| 2014/08/12 | 1,666 | 1,718 | 1,646 | 1,688 | 190,800 |
| 2014/08/11 | 1,660 | 1,698 | 1,654 | 1,666 | 115,700 |
| 2014/08/08 | 1,630 | 1,655 | 1,620 | 1,634 | 245,400 |
| 2014/08/07 | 1,633 | 1,682 | 1,612 | 1,658 | 157,000 |
| 2014/08/06 | 1,653 | 1,658 | 1,626 | 1,644 | 176,200 |
| 2014/08/05 | 1,672 | 1,680 | 1,652 | 1,653 | 215,000 |
| 2014/08/04 | 1,734 | 1,744 | 1,680 | 1,684 | 430,900 |
| 2014/08/01 | 1,875 | 1,880 | 1,696 | 1,734 | 1,188,600 |
| 2014/07/31 | 1,982 | 2,040 | 1,923 | 1,955 | 342,200 |
| 2014/07/30 | 1,950 | 2,031 | 1,947 | 2,014 | 892,200 |
| 2014/07/29 | 1,959 | 1,990 | 1,955 | 1,977 | 136,400 |
| 2014/07/28 | 1,970 | 1,981 | 1,939 | 1,969 | 110,000 |
| 2014/07/25 | 1,985 | 1,985 | 1,944 | 1,969 | 123,700 |
| 2014/07/24 | 1,968 | 1,999 | 1,957 | 1,971 | 221,800 |
| 2014/07/23 | 1,919 | 1,981 | 1,914 | 1,966 | 180,200 |
| 2014/07/22 | 1,891 | 1,935 | 1,891 | 1,914 | 84,900 |
| 2014/07/18 | 1,875 | 1,939 | 1,853 | 1,898 | 116,000 |
| 2014/07/17 | 1,931 | 1,950 | 1,908 | 1,918 | 100,900 |
| 2014/07/16 | 1,909 | 1,935 | 1,896 | 1,932 | 91,900 |
| 2014/07/15 | 1,945 | 1,945 | 1,873 | 1,910 | 205,300 |
| 2014/07/14 | 1,940 | 1,954 | 1,923 | 1,945 | 168,100 |
| 2014/07/11 | 1,916 | 1,951 | 1,912 | 1,936 | 187,000 |
| 2014/07/10 | 1,990 | 1,994 | 1,909 | 1,916 | 181,300 |
| 2014/07/09 | 1,950 | 2,014 | 1,950 | 1,999 | 280,400 |
| 2014/07/08 | 1,980 | 1,980 | 1,920 | 1,948 | 403,700 |
| 2014/07/07 | 2,011 | 2,014 | 1,972 | 1,995 | 118,900 |
| 2014/07/04 | 2,015 | 2,023 | 1,962 | 2,014 | 112,600 |
| 2014/07/03 | 2,000 | 2,035 | 1,992 | 2,024 | 182,200 |
| 2014/07/02 | 1,961 | 2,010 | 1,955 | 1,985 | 202,400 |
| 2014/07/01 | 1,941 | 1,980 | 1,929 | 1,961 | 121,700 |
| 2014/06/30 | 1,905 | 1,947 | 1,885 | 1,942 | 161,300 |
| 2014/06/27 | 1,900 | 1,913 | 1,841 | 1,902 | 234,500 |
| 2014/06/26 | 1,865 | 1,899 | 1,857 | 1,894 | 103,200 |
| 2014/06/25 | 1,982 | 1,999 | 1,857 | 1,875 | 252,500 |
| 2014/06/24 | 1,950 | 2,010 | 1,950 | 2,000 | 292,900 |
| 2014/06/23 | 1,901 | 1,957 | 1,900 | 1,944 | 146,700 |
| 2014/06/20 | 1,919 | 1,928 | 1,888 | 1,913 | 183,300 |
| 2014/06/19 | 1,866 | 1,915 | 1,866 | 1,915 | 205,600 |
| 2014/06/18 | 1,868 | 1,919 | 1,848 | 1,864 | 150,100 |
| 2014/06/17 | 1,825 | 1,865 | 1,817 | 1,850 | 193,300 |
| 2014/06/16 | 1,824 | 1,835 | 1,795 | 1,811 | 68,600 |
| 2014/06/13 | 1,780 | 1,844 | 1,780 | 1,829 | 213,200 |
| 2014/06/12 | 1,788 | 1,833 | 1,774 | 1,800 | 111,200 |
| 2014/06/11 | 1,799 | 1,812 | 1,777 | 1,797 | 83,800 |
| 2014/06/10 | 1,817 | 1,842 | 1,773 | 1,801 | 146,100 |
| 2014/06/09 | 1,825 | 1,833 | 1,809 | 1,817 | 68,600 |
| 2014/06/06 | 1,815 | 1,840 | 1,810 | 1,825 | 150,600 |
| 2014/06/05 | 1,839 | 1,847 | 1,791 | 1,815 | 125,100 |
| 2014/06/04 | 1,800 | 1,832 | 1,788 | 1,822 | 134,900 |
| 2014/06/03 | 1,848 | 1,848 | 1,810 | 1,817 | 181,500 |
| 2014/06/02 | 1,795 | 1,848 | 1,788 | 1,847 | 318,400 |
| 2014/05/30 | 1,800 | 1,808 | 1,755 | 1,771 | 164,200 |
| 2014/05/29 | 1,739 | 1,809 | 1,728 | 1,796 | 277,000 |
| 2014/05/28 | 1,740 | 1,748 | 1,711 | 1,731 | 197,100 |
| 2014/05/27 | 1,681 | 1,731 | 1,681 | 1,724 | 161,800 |
| 2014/05/26 | 1,652 | 1,700 | 1,627 | 1,700 | 178,500 |
| 2014/05/23 | 1,633 | 1,665 | 1,608 | 1,645 | 123,000 |
| 2014/05/22 | 1,630 | 1,639 | 1,600 | 1,610 | 113,400 |
| 2014/05/21 | 1,599 | 1,622 | 1,580 | 1,606 | 102,000 |
| 2014/05/20 | 1,650 | 1,656 | 1,611 | 1,623 | 134,300 |
| 2014/05/19 | 1,653 | 1,691 | 1,653 | 1,658 | 148,500 |
| 2014/05/16 | 1,632 | 1,664 | 1,632 | 1,649 | 107,800 |
| 2014/05/15 | 1,636 | 1,682 | 1,631 | 1,672 | 68,700 |
| 2014/05/14 | 1,650 | 1,698 | 1,640 | 1,667 | 63,200 |
| 2014/05/13 | 1,690 | 1,708 | 1,657 | 1,661 | 113,000 |
| 2014/05/12 | 1,610 | 1,669 | 1,580 | 1,661 | 183,700 |
| 2014/05/09 | 1,632 | 1,640 | 1,568 | 1,619 | 215,400 |
| 2014/05/08 | 1,652 | 1,658 | 1,638 | 1,642 | 175,700 |
| 2014/05/07 | 1,650 | 1,664 | 1,634 | 1,647 | 156,000 |
| 2014/05/02 | 1,654 | 1,693 | 1,626 | 1,651 | 171,500 |
| 2014/05/01 | 1,701 | 1,741 | 1,608 | 1,655 | 743,500 |
| 2014/04/30 | 1,603 | 1,670 | 1,603 | 1,642 | 367,800 |
| 2014/04/28 | 1,610 | 1,655 | 1,603 | 1,611 | 493,400 |
| 2014/04/25 | 1,600 | 1,650 | 1,595 | 1,615 | 218,100 |
| 2014/04/24 | 1,584 | 1,608 | 1,577 | 1,593 | 137,900 |
| 2014/04/23 | 1,602 | 1,629 | 1,584 | 1,593 | 141,300 |
| 2014/04/22 | 1,632 | 1,648 | 1,602 | 1,609 | 89,800 |
| 2014/04/21 | 1,669 | 1,669 | 1,608 | 1,622 | 86,000 |
| 2014/04/18 | 1,660 | 1,674 | 1,630 | 1,672 | 100,500 |
| 2014/04/17 | 1,615 | 1,665 | 1,612 | 1,640 | 206,500 |
| 2014/04/16 | 1,576 | 1,616 | 1,570 | 1,610 | 198,900 |
| 2014/04/15 | 1,623 | 1,633 | 1,590 | 1,592 | 263,900 |
| 2014/04/14 | 1,635 | 1,691 | 1,617 | 1,640 | 144,600 |
| 2014/04/11 | 1,590 | 1,658 | 1,575 | 1,634 | 162,700 |
| 2014/04/10 | 1,683 | 1,725 | 1,601 | 1,611 | 193,100 |
| 2014/04/09 | 1,633 | 1,677 | 1,630 | 1,643 | 166,900 |
| 2014/04/08 | 1,606 | 1,700 | 1,592 | 1,669 | 318,800 |
| 2014/04/07 | 1,641 | 1,642 | 1,611 | 1,621 | 91,500 |
| 2014/04/04 | 1,691 | 1,733 | 1,646 | 1,666 | 144,100 |
| 2014/04/03 | 1,700 | 1,727 | 1,666 | 1,676 | 273,200 |
| 2014/04/02 | 1,676 | 1,734 | 1,653 | 1,712 | 273,900 |
| 2014/04/01 | 1,640 | 1,691 | 1,624 | 1,691 | 301,000 |
| 2014/03/31 | 1,635 | 1,658 | 1,577 | 1,612 | 228,400 |
| 2014/03/28 | 1,547 | 1,608 | 1,523 | 1,598 | 192,300 |
| 2014/03/27 | 1,548 | 1,555 | 1,505 | 1,536 | 128,200 |
| 2014/03/26 | 1,552 | 1,578 | 1,510 | 1,549 | 293,600 |
| 2014/03/25 | 1,543 | 1,637 | 1,543 | 1,552 | 360,600 |
| 2014/03/24 | 1,473 | 1,573 | 1,473 | 1,530 | 722,200 |
| 2014/03/20 | 1,450 | 1,473 | 1,440 | 1,462 | 483,600 |
| 2014/03/19 | 1,440 | 1,465 | 1,417 | 1,436 | 324,500 |
| 2014/03/18 | 1,470 | 1,509 | 1,424 | 1,445 | 316,700 |
| 2014/03/17 | 1,454 | 1,500 | 1,435 | 1,450 | 244,300 |
| 2014/03/14 | 1,512 | 1,518 | 1,463 | 1,471 | 422,800 |
| 2014/03/13 | 1,419 | 1,540 | 1,419 | 1,482 | 522,800 |
| 2014/03/12 | 1,412 | 1,429 | 1,393 | 1,414 | 272,900 |
| 2014/03/11 | 1,425 | 1,478 | 1,403 | 1,451 | 357,300 |
| 2014/03/10 | 1,426 | 1,440 | 1,392 | 1,409 | 263,600 |
| 2014/03/07 | 1,413 | 1,447 | 1,413 | 1,429 | 181,100 |
| 2014/03/06 | 1,399 | 1,439 | 1,399 | 1,405 | 194,900 |
| 2014/03/05 | 1,397 | 1,407 | 1,384 | 1,398 | 183,900 |
| 2014/03/04 | 1,345 | 1,397 | 1,332 | 1,385 | 253,100 |
| 2014/03/03 | 1,356 | 1,406 | 1,350 | 1,360 | 295,000 |
| 2014/02/28 | 1,294 | 1,385 | 1,291 | 1,385 | 470,100 |
| 2014/02/27 | 1,355 | 1,365 | 1,307 | 1,324 | 382,200 |
| 2014/02/26 | 1,389 | 1,393 | 1,376 | 1,379 | 292,000 |
| 2014/02/25 | 1,426 | 1,435 | 1,388 | 1,396 | 527,200 |
| 2014/02/24 | 1,470 | 1,475 | 1,407 | 1,423 | 299,900 |
| 2014/02/21 | 1,470 | 1,500 | 1,462 | 1,470 | 324,900 |
| 2014/02/20 | 1,508 | 1,534 | 1,451 | 1,465 | 349,400 |
| 2014/02/19 | 1,564 | 1,584 | 1,531 | 1,543 | 420,000 |
| 2014/02/18 | 1,496 | 1,580 | 1,491 | 1,573 | 276,500 |
| 2014/02/17 | 1,566 | 1,572 | 1,476 | 1,508 | 224,800 |
| 2014/02/14 | 1,555 | 1,580 | 1,516 | 1,552 | 323,500 |
| 2014/02/13 | 1,749 | 1,749 | 1,655 | 1,684 | 129,800 |
| 2014/02/12 | 1,750 | 1,789 | 1,730 | 1,753 | 144,900 |
| 2014/02/10 | 1,682 | 1,767 | 1,682 | 1,725 | 155,600 |
| 2014/02/07 | 1,669 | 1,669 | 1,611 | 1,652 | 170,500 |
| 2014/02/06 | 1,562 | 1,691 | 1,562 | 1,654 | 125,000 |
| 2014/02/05 | 1,574 | 1,630 | 1,548 | 1,573 | 152,600 |
| 2014/02/04 | 1,522 | 1,573 | 1,481 | 1,546 | 278,100 |
| 2014/02/03 | 1,633 | 1,635 | 1,590 | 1,600 | 148,300 |
| 2014/01/31 | 1,680 | 1,690 | 1,639 | 1,671 | 149,400 |
| 2014/01/30 | 1,675 | 1,686 | 1,654 | 1,669 | 131,800 |
| 2014/01/29 | 1,698 | 1,735 | 1,690 | 1,725 | 68,100 |
| 2014/01/28 | 1,711 | 1,749 | 1,678 | 1,679 | 127,000 |
| 2014/01/27 | 1,723 | 1,740 | 1,675 | 1,675 | 253,000 |
| 2014/01/24 | 1,801 | 1,816 | 1,791 | 1,801 | 245,800 |
| 2014/01/23 | 1,850 | 1,868 | 1,831 | 1,832 | 146,000 |
| 2014/01/22 | 1,853 | 1,900 | 1,838 | 1,848 | 152,700 |
| 2014/01/21 | 1,872 | 1,881 | 1,856 | 1,863 | 109,800 |
| 2014/01/20 | 1,899 | 1,899 | 1,867 | 1,886 | 125,400 |
| 2014/01/17 | 1,902 | 1,936 | 1,890 | 1,906 | 128,600 |
| 2014/01/16 | 1,930 | 1,958 | 1,902 | 1,909 | 127,100 |
| 2014/01/15 | 1,914 | 1,955 | 1,911 | 1,948 | 120,600 |
| 2014/01/14 | 1,950 | 1,952 | 1,901 | 1,910 | 189,100 |
| 2014/01/10 | 2,050 | 2,051 | 1,963 | 1,974 | 180,700 |
| 2014/01/09 | 2,020 | 2,070 | 1,995 | 2,063 | 181,400 |
| 2014/01/08 | 1,965 | 2,038 | 1,965 | 2,001 | 189,700 |
| 2014/01/07 | 1,956 | 1,972 | 1,923 | 1,933 | 111,100 |
| 2014/01/06 | 1,961 | 1,990 | 1,949 | 1,958 | 100,700 |