ブロンコビリー(3091)の株価時系列情報
ブロンコビリー(3091)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,803 | 1,818 | 1,803 | 1,810 | 4,300 |
| 2010/12/29 | 1,815 | 1,816 | 1,790 | 1,800 | 9,600 |
| 2010/12/28 | 1,830 | 1,830 | 1,791 | 1,802 | 26,600 |
| 2010/12/27 | 1,900 | 1,909 | 1,880 | 1,909 | 32,100 |
| 2010/12/24 | 1,860 | 1,872 | 1,859 | 1,870 | 8,100 |
| 2010/12/20 | 1,850 | 1,850 | 1,838 | 1,849 | 3,000 |
| 2010/12/17 | 1,831 | 1,858 | 1,830 | 1,835 | 4,900 |
| 2010/12/16 | 1,860 | 1,865 | 1,850 | 1,860 | 2,200 |
| 2010/12/15 | 1,847 | 1,860 | 1,847 | 1,860 | 4,400 |
| 2010/12/14 | 1,850 | 1,850 | 1,847 | 1,847 | 1,800 |
| 2010/12/13 | 1,842 | 1,848 | 1,835 | 1,848 | 2,500 |
| 2010/12/10 | 1,842 | 1,842 | 1,840 | 1,842 | 1,800 |
| 2010/12/09 | 1,839 | 1,840 | 1,829 | 1,838 | 4,600 |
| 2010/12/08 | 1,830 | 1,839 | 1,828 | 1,835 | 3,000 |
| 2010/12/07 | 1,826 | 1,830 | 1,823 | 1,830 | 2,300 |
| 2010/12/06 | 1,824 | 1,826 | 1,822 | 1,826 | 2,600 |
| 2010/12/03 | 1,825 | 1,826 | 1,820 | 1,821 | 2,000 |
| 2010/12/02 | 1,828 | 1,840 | 1,804 | 1,825 | 5,600 |
| 2010/12/01 | 1,787 | 1,820 | 1,787 | 1,820 | 4,500 |
| 2010/11/30 | 1,786 | 1,790 | 1,760 | 1,784 | 1,900 |
| 2010/11/29 | 1,761 | 1,788 | 1,761 | 1,786 | 1,500 |
| 2010/11/26 | 1,770 | 1,770 | 1,750 | 1,761 | 4,500 |
| 2010/11/25 | 1,740 | 1,749 | 1,735 | 1,740 | 2,500 |
| 2010/11/24 | 1,729 | 1,749 | 1,720 | 1,749 | 3,200 |
| 2010/11/22 | 1,713 | 1,720 | 1,713 | 1,720 | 1,000 |
| 2010/11/19 | 1,718 | 1,718 | 1,710 | 1,715 | 600 |
| 2010/11/18 | 1,715 | 1,717 | 1,709 | 1,709 | 600 |
| 2010/11/17 | 1,710 | 1,713 | 1,710 | 1,713 | 400 |
| 2010/11/16 | 1,700 | 1,705 | 1,700 | 1,705 | 400 |
| 2010/11/15 | 1,700 | 1,700 | 1,694 | 1,700 | 2,000 |
| 2010/11/12 | 1,700 | 1,700 | 1,699 | 1,700 | 2,900 |
| 2010/11/11 | 1,693 | 1,710 | 1,693 | 1,700 | 1,100 |
| 2010/11/10 | 1,709 | 1,709 | 1,688 | 1,709 | 2,100 |
| 2010/11/09 | 1,699 | 1,705 | 1,696 | 1,696 | 1,200 |
| 2010/11/08 | 1,690 | 1,699 | 1,685 | 1,699 | 500 |
| 2010/11/05 | 1,696 | 1,696 | 1,688 | 1,688 | 200 |
| 2010/11/04 | 1,682 | 1,691 | 1,682 | 1,691 | 700 |
| 2010/11/02 | 1,691 | 1,691 | 1,681 | 1,681 | 800 |
| 2010/11/01 | 1,699 | 1,699 | 1,695 | 1,696 | 500 |
| 2010/10/29 | 1,699 | 1,701 | 1,699 | 1,701 | 400 |
| 2010/10/28 | 1,704 | 1,705 | 1,686 | 1,686 | 400 |
| 2010/10/27 | 1,699 | 1,704 | 1,699 | 1,704 | 1,500 |
| 2010/10/26 | 1,700 | 1,700 | 1,680 | 1,699 | 1,100 |
| 2010/10/25 | 1,673 | 1,685 | 1,673 | 1,685 | 1,100 |
| 2010/10/22 | 1,690 | 1,690 | 1,671 | 1,671 | 600 |
| 2010/10/21 | 1,695 | 1,695 | 1,670 | 1,680 | 1,800 |
| 2010/10/20 | 1,700 | 1,700 | 1,687 | 1,688 | 1,300 |
| 2010/10/19 | 1,702 | 1,702 | 1,700 | 1,700 | 200 |
| 2010/10/18 | 1,705 | 1,705 | 1,700 | 1,700 | 700 |
| 2010/10/15 | 1,700 | 1,701 | 1,700 | 1,701 | 400 |
| 2010/10/14 | 1,698 | 1,705 | 1,686 | 1,705 | 1,400 |
| 2010/10/13 | 1,700 | 1,705 | 1,699 | 1,700 | 700 |
| 2010/10/12 | 1,692 | 1,701 | 1,692 | 1,701 | 600 |
| 2010/10/08 | 1,705 | 1,705 | 1,704 | 1,704 | 1,800 |
| 2010/10/07 | 1,694 | 1,708 | 1,680 | 1,706 | 1,400 |
| 2010/10/06 | 1,697 | 1,697 | 1,667 | 1,680 | 2,400 |
| 2010/10/05 | 1,700 | 1,705 | 1,692 | 1,697 | 500 |
| 2010/10/04 | 1,700 | 1,710 | 1,700 | 1,700 | 1,300 |
| 2010/10/01 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2010/09/30 | 1,685 | 1,692 | 1,685 | 1,692 | 700 |
| 2010/09/29 | 1,683 | 1,685 | 1,675 | 1,685 | 600 |
| 2010/09/28 | 1,680 | 1,695 | 1,680 | 1,695 | 4,200 |
| 2010/09/27 | 1,679 | 1,679 | 1,645 | 1,678 | 2,100 |
| 2010/09/24 | 1,642 | 1,665 | 1,640 | 1,665 | 1,300 |
| 2010/09/22 | 1,651 | 1,651 | 1,650 | 1,651 | 900 |
| 2010/09/21 | 1,660 | 1,660 | 1,650 | 1,650 | 700 |
| 2010/09/17 | 1,670 | 1,670 | 1,660 | 1,660 | 1,300 |
| 2010/09/16 | 1,660 | 1,664 | 1,660 | 1,661 | 700 |
| 2010/09/15 | 1,652 | 1,664 | 1,652 | 1,660 | 800 |
| 2010/09/14 | 1,653 | 1,653 | 1,653 | 1,653 | 400 |
| 2010/09/13 | 1,675 | 1,675 | 1,653 | 1,653 | 1,300 |
| 2010/09/10 | 1,675 | 1,675 | 1,675 | 1,675 | 1,900 |
| 2010/09/09 | 1,650 | 1,674 | 1,650 | 1,674 | 1,300 |
| 2010/09/08 | 1,649 | 1,649 | 1,648 | 1,648 | 600 |
| 2010/09/07 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2010/09/06 | 1,628 | 1,631 | 1,628 | 1,630 | 400 |
| 2010/09/03 | 1,626 | 1,645 | 1,626 | 1,645 | 600 |
| 2010/09/02 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2010/09/01 | 1,638 | 1,638 | 1,626 | 1,626 | 1,300 |
| 2010/08/31 | 1,641 | 1,643 | 1,641 | 1,643 | 400 |
| 2010/08/30 | 1,668 | 1,668 | 1,640 | 1,640 | 700 |
| 2010/08/27 | 1,638 | 1,650 | 1,638 | 1,638 | 400 |
| 2010/08/26 | 1,670 | 1,670 | 1,669 | 1,669 | 2,100 |
| 2010/08/25 | 1,631 | 1,631 | 1,630 | 1,630 | 300 |
| 2010/08/24 | 1,650 | 1,650 | 1,634 | 1,634 | 800 |
| 2010/08/23 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2010/08/20 | 1,670 | 1,670 | 1,670 | 1,670 | 900 |
| 2010/08/19 | 1,673 | 1,679 | 1,673 | 1,679 | 200 |
| 2010/08/18 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2010/08/17 | 1,670 | 1,680 | 1,670 | 1,680 | 1,300 |
| 2010/08/16 | 1,670 | 1,680 | 1,670 | 1,670 | 400 |
| 2010/08/13 | 1,680 | 1,680 | 1,665 | 1,671 | 400 |
| 2010/08/12 | 1,670 | 1,680 | 1,652 | 1,678 | 2,400 |
| 2010/08/11 | 1,680 | 1,690 | 1,671 | 1,690 | 600 |
| 2010/08/10 | 1,695 | 1,700 | 1,680 | 1,680 | 3,400 |
| 2010/08/09 | 1,670 | 1,678 | 1,670 | 1,678 | 400 |
| 2010/08/06 | 1,683 | 1,683 | 1,653 | 1,653 | 1,300 |
| 2010/08/05 | 1,665 | 1,670 | 1,660 | 1,670 | 500 |
| 2010/08/04 | 1,650 | 1,655 | 1,650 | 1,655 | 200 |
| 2010/08/03 | 1,630 | 1,695 | 1,630 | 1,655 | 1,200 |
| 2010/08/02 | 1,695 | 1,695 | 1,645 | 1,670 | 2,700 |
| 2010/07/30 | 1,632 | 1,637 | 1,632 | 1,637 | 400 |
| 2010/07/29 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2010/07/28 | 1,635 | 1,636 | 1,635 | 1,636 | 200 |
| 2010/07/27 | 0 | 0 | 0 | 1,625 | 0 |
| 2010/07/26 | 1,640 | 1,640 | 1,625 | 1,625 | 1,000 |
| 2010/07/23 | 1,620 | 1,625 | 1,620 | 1,621 | 300 |
| 2010/07/22 | 1,619 | 1,620 | 1,617 | 1,620 | 500 |
| 2010/07/21 | 1,627 | 1,627 | 1,619 | 1,619 | 700 |
| 2010/07/20 | 1,616 | 1,616 | 1,616 | 1,616 | 200 |
| 2010/07/16 | 1,619 | 1,619 | 1,618 | 1,618 | 200 |
| 2010/07/15 | 1,625 | 1,625 | 1,618 | 1,619 | 600 |
| 2010/07/14 | 1,618 | 1,620 | 1,618 | 1,620 | 400 |
| 2010/07/13 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2010/07/12 | 1,629 | 1,629 | 1,618 | 1,618 | 2,200 |
| 2010/07/09 | 1,667 | 1,667 | 1,625 | 1,628 | 2,500 |
| 2010/07/08 | 1,616 | 1,620 | 1,616 | 1,620 | 700 |
| 2010/07/07 | 1,615 | 1,616 | 1,613 | 1,614 | 700 |
| 2010/07/06 | 1,630 | 1,630 | 1,608 | 1,613 | 600 |
| 2010/07/05 | 1,613 | 1,635 | 1,613 | 1,635 | 1,500 |
| 2010/07/02 | 1,614 | 1,614 | 1,600 | 1,600 | 1,500 |
| 2010/07/01 | 1,605 | 1,614 | 1,600 | 1,614 | 2,200 |
| 2010/06/30 | 1,611 | 1,620 | 1,608 | 1,619 | 3,000 |
| 2010/06/29 | 1,618 | 1,635 | 1,615 | 1,624 | 3,700 |
| 2010/06/28 | 1,658 | 1,658 | 1,606 | 1,615 | 18,400 |
| 2010/06/25 | 1,681 | 1,696 | 1,681 | 1,681 | 40,900 |
| 2010/06/24 | 1,680 | 1,696 | 1,680 | 1,696 | 5,600 |
| 2010/06/23 | 1,688 | 1,692 | 1,681 | 1,687 | 2,900 |
| 2010/06/22 | 1,691 | 1,694 | 1,691 | 1,694 | 3,300 |
| 2010/06/21 | 1,694 | 1,696 | 1,690 | 1,695 | 4,400 |
| 2010/06/18 | 1,700 | 1,700 | 1,692 | 1,696 | 1,200 |
| 2010/06/17 | 1,702 | 1,702 | 1,700 | 1,700 | 900 |
| 2010/06/16 | 1,690 | 1,714 | 1,689 | 1,689 | 2,800 |
| 2010/06/15 | 1,687 | 1,691 | 1,687 | 1,691 | 500 |
| 2010/06/14 | 1,687 | 1,688 | 1,678 | 1,688 | 2,200 |
| 2010/06/11 | 1,695 | 1,695 | 1,672 | 1,688 | 700 |
| 2010/06/10 | 1,698 | 1,698 | 1,694 | 1,696 | 2,100 |
| 2010/06/09 | 1,695 | 1,695 | 1,655 | 1,670 | 2,200 |
| 2010/06/08 | 1,703 | 1,703 | 1,695 | 1,695 | 700 |
| 2010/06/07 | 1,701 | 1,702 | 1,690 | 1,702 | 1,900 |
| 2010/06/04 | 1,715 | 1,715 | 1,700 | 1,701 | 900 |
| 2010/06/03 | 1,700 | 1,710 | 1,700 | 1,710 | 2,100 |
| 2010/06/02 | 1,696 | 1,700 | 1,695 | 1,695 | 700 |
| 2010/06/01 | 1,694 | 1,699 | 1,690 | 1,699 | 1,800 |
| 2010/05/31 | 1,687 | 1,691 | 1,663 | 1,691 | 1,100 |
| 2010/05/28 | 1,687 | 1,687 | 1,674 | 1,680 | 1,500 |
| 2010/05/27 | 1,639 | 1,670 | 1,638 | 1,670 | 3,000 |
| 2010/05/26 | 1,639 | 1,639 | 1,599 | 1,635 | 2,100 |
| 2010/05/25 | 1,580 | 1,600 | 1,580 | 1,599 | 1,800 |
| 2010/05/24 | 1,610 | 1,610 | 1,560 | 1,580 | 2,800 |
| 2010/05/21 | 1,645 | 1,654 | 1,610 | 1,610 | 3,100 |
| 2010/05/20 | 1,650 | 1,658 | 1,649 | 1,649 | 2,300 |
| 2010/05/19 | 1,654 | 1,660 | 1,650 | 1,651 | 1,500 |
| 2010/05/18 | 1,690 | 1,693 | 1,654 | 1,654 | 2,400 |
| 2010/05/17 | 1,688 | 1,688 | 1,675 | 1,680 | 1,500 |
| 2010/05/14 | 1,660 | 1,688 | 1,660 | 1,688 | 600 |
| 2010/05/13 | 1,659 | 1,680 | 1,650 | 1,680 | 1,500 |
| 2010/05/12 | 1,680 | 1,680 | 1,665 | 1,665 | 2,400 |
| 2010/05/11 | 1,702 | 1,702 | 1,685 | 1,685 | 3,400 |
| 2010/05/10 | 1,709 | 1,709 | 1,690 | 1,691 | 3,100 |
| 2010/05/07 | 1,695 | 1,695 | 1,670 | 1,690 | 2,800 |
| 2010/05/06 | 1,700 | 1,700 | 1,696 | 1,696 | 2,100 |
| 2010/04/30 | 1,698 | 1,700 | 1,690 | 1,700 | 2,700 |
| 2010/04/28 | 1,670 | 1,700 | 1,670 | 1,690 | 2,000 |
| 2010/04/27 | 1,705 | 1,709 | 1,680 | 1,698 | 2,600 |
| 2010/04/26 | 1,651 | 1,702 | 1,651 | 1,702 | 3,600 |
| 2010/04/23 | 1,628 | 1,635 | 1,618 | 1,635 | 2,000 |
| 2010/04/22 | 1,623 | 1,625 | 1,613 | 1,613 | 1,800 |
| 2010/04/21 | 1,619 | 1,623 | 1,611 | 1,623 | 1,700 |
| 2010/04/20 | 1,610 | 1,620 | 1,610 | 1,619 | 700 |
| 2010/04/19 | 1,619 | 1,622 | 1,600 | 1,602 | 2,700 |
| 2010/04/16 | 1,619 | 1,620 | 1,610 | 1,610 | 2,900 |
| 2010/04/15 | 1,615 | 1,619 | 1,600 | 1,615 | 1,300 |
| 2010/04/14 | 1,590 | 1,600 | 1,590 | 1,600 | 1,700 |
| 2010/04/13 | 1,599 | 1,599 | 1,580 | 1,580 | 1,600 |
| 2010/04/12 | 1,568 | 1,570 | 1,568 | 1,568 | 1,300 |
| 2010/04/09 | 1,550 | 1,567 | 1,545 | 1,567 | 2,200 |
| 2010/04/08 | 1,543 | 1,560 | 1,543 | 1,560 | 1,400 |
| 2010/04/07 | 1,525 | 1,544 | 1,524 | 1,544 | 1,200 |
| 2010/04/06 | 1,530 | 1,534 | 1,520 | 1,524 | 1,400 |
| 2010/04/05 | 1,540 | 1,540 | 1,520 | 1,530 | 1,700 |
| 2010/04/02 | 1,548 | 1,548 | 1,530 | 1,540 | 2,100 |
| 2010/04/01 | 1,560 | 1,569 | 1,520 | 1,549 | 3,400 |