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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,045 | 3,080 | 3,045 | 3,075 | 9,700 |
| 2014/12/29 | 3,080 | 3,080 | 3,050 | 3,070 | 9,100 |
| 2014/12/26 | 3,000 | 3,080 | 3,000 | 3,065 | 30,400 |
| 2014/12/25 | 3,155 | 3,155 | 3,060 | 3,085 | 50,600 |
| 2014/12/24 | 3,135 | 3,150 | 3,130 | 3,150 | 19,800 |
| 2014/12/22 | 3,115 | 3,150 | 3,115 | 3,150 | 25,000 |
| 2014/12/19 | 3,100 | 3,110 | 3,085 | 3,110 | 18,400 |
| 2014/12/18 | 3,100 | 3,105 | 3,050 | 3,090 | 16,900 |
| 2014/12/17 | 3,045 | 3,100 | 3,030 | 3,060 | 29,100 |
| 2014/12/16 | 3,060 | 3,075 | 3,050 | 3,050 | 16,300 |
| 2014/12/15 | 3,045 | 3,075 | 3,035 | 3,055 | 14,800 |
| 2014/12/12 | 3,070 | 3,075 | 2,995 | 3,050 | 28,900 |
| 2014/12/11 | 3,050 | 3,090 | 3,035 | 3,070 | 10,700 |
| 2014/12/10 | 3,085 | 3,085 | 3,000 | 3,050 | 35,300 |
| 2014/12/09 | 3,100 | 3,120 | 3,075 | 3,100 | 14,700 |
| 2014/12/08 | 3,105 | 3,120 | 3,100 | 3,105 | 12,800 |
| 2014/12/05 | 3,095 | 3,110 | 3,085 | 3,110 | 7,800 |
| 2014/12/04 | 3,090 | 3,100 | 3,075 | 3,095 | 16,200 |
| 2014/12/03 | 3,095 | 3,095 | 3,080 | 3,090 | 7,100 |
| 2014/12/02 | 3,075 | 3,085 | 3,070 | 3,080 | 8,600 |
| 2014/12/01 | 3,080 | 3,105 | 3,075 | 3,085 | 17,000 |
| 2014/11/28 | 3,070 | 3,085 | 3,055 | 3,075 | 8,100 |
| 2014/11/27 | 3,070 | 3,075 | 3,055 | 3,060 | 12,700 |
| 2014/11/26 | 3,080 | 3,090 | 3,065 | 3,070 | 9,700 |
| 2014/11/25 | 3,080 | 3,090 | 3,065 | 3,075 | 12,700 |
| 2014/11/21 | 3,100 | 3,100 | 3,055 | 3,070 | 21,000 |
| 2014/11/20 | 3,105 | 3,130 | 3,100 | 3,100 | 10,900 |
| 2014/11/19 | 3,120 | 3,130 | 3,100 | 3,105 | 14,200 |
| 2014/11/18 | 3,110 | 3,135 | 3,075 | 3,115 | 22,500 |
| 2014/11/17 | 3,190 | 3,190 | 3,100 | 3,125 | 21,000 |
| 2014/11/14 | 3,195 | 3,195 | 3,160 | 3,190 | 17,400 |
| 2014/11/13 | 3,115 | 3,195 | 3,115 | 3,190 | 37,200 |
| 2014/11/12 | 3,115 | 3,150 | 3,110 | 3,115 | 24,100 |
| 2014/11/11 | 3,100 | 3,130 | 3,060 | 3,115 | 22,600 |
| 2014/11/10 | 3,090 | 3,105 | 3,025 | 3,080 | 29,400 |
| 2014/11/07 | 3,095 | 3,095 | 3,010 | 3,020 | 32,100 |
| 2014/11/06 | 3,100 | 3,135 | 3,080 | 3,085 | 18,800 |
| 2014/11/05 | 3,100 | 3,110 | 3,080 | 3,100 | 15,200 |
| 2014/11/04 | 3,180 | 3,180 | 3,075 | 3,080 | 37,800 |
| 2014/10/31 | 3,050 | 3,140 | 3,005 | 3,090 | 40,700 |
| 2014/10/30 | 2,975 | 3,020 | 2,973 | 3,020 | 18,700 |
| 2014/10/29 | 2,998 | 3,005 | 2,984 | 2,985 | 11,700 |
| 2014/10/28 | 3,000 | 3,000 | 2,973 | 2,982 | 6,400 |
| 2014/10/27 | 3,005 | 3,010 | 2,960 | 2,973 | 7,800 |
| 2014/10/24 | 3,005 | 3,020 | 2,956 | 2,961 | 12,500 |
| 2014/10/23 | 3,035 | 3,035 | 2,950 | 2,993 | 16,000 |
| 2014/10/22 | 2,913 | 3,050 | 2,913 | 3,030 | 43,500 |
| 2014/10/21 | 2,871 | 2,897 | 2,855 | 2,863 | 13,900 |
| 2014/10/20 | 2,850 | 2,887 | 2,800 | 2,821 | 21,800 |
| 2014/10/17 | 2,800 | 2,865 | 2,750 | 2,750 | 22,300 |
| 2014/10/16 | 2,900 | 2,900 | 2,780 | 2,788 | 49,700 |
| 2014/10/15 | 2,955 | 2,999 | 2,901 | 2,944 | 29,800 |
| 2014/10/14 | 2,947 | 3,000 | 2,947 | 2,959 | 25,200 |
| 2014/10/10 | 3,060 | 3,075 | 2,911 | 2,970 | 54,200 |
| 2014/10/09 | 3,125 | 3,150 | 3,065 | 3,065 | 22,100 |
| 2014/10/08 | 3,065 | 3,125 | 3,065 | 3,095 | 16,200 |
| 2014/10/07 | 3,130 | 3,145 | 3,100 | 3,105 | 14,100 |
| 2014/10/06 | 3,100 | 3,130 | 3,085 | 3,090 | 14,900 |
| 2014/10/03 | 3,130 | 3,130 | 3,055 | 3,055 | 31,300 |
| 2014/10/02 | 3,155 | 3,155 | 3,090 | 3,090 | 30,000 |
| 2014/10/01 | 3,145 | 3,170 | 3,135 | 3,165 | 24,300 |
| 2014/09/30 | 3,160 | 3,165 | 3,125 | 3,125 | 18,200 |
| 2014/09/29 | 3,160 | 3,170 | 3,135 | 3,150 | 23,500 |
| 2014/09/26 | 3,090 | 3,135 | 3,090 | 3,115 | 20,300 |
| 2014/09/25 | 3,085 | 3,115 | 3,080 | 3,110 | 18,000 |
| 2014/09/24 | 3,065 | 3,095 | 3,055 | 3,080 | 17,000 |
| 2014/09/22 | 3,050 | 3,075 | 3,050 | 3,075 | 11,100 |
| 2014/09/19 | 3,060 | 3,080 | 3,040 | 3,050 | 29,800 |
| 2014/09/18 | 3,100 | 3,120 | 3,070 | 3,075 | 16,200 |
| 2014/09/17 | 3,085 | 3,120 | 3,055 | 3,095 | 16,400 |
| 2014/09/16 | 3,080 | 3,125 | 3,075 | 3,075 | 20,800 |
| 2014/09/12 | 3,130 | 3,130 | 3,080 | 3,105 | 17,400 |
| 2014/09/11 | 3,105 | 3,120 | 3,080 | 3,100 | 14,000 |
| 2014/09/10 | 3,100 | 3,135 | 3,080 | 3,105 | 35,300 |
| 2014/09/09 | 3,120 | 3,150 | 3,090 | 3,090 | 68,200 |
| 2014/09/08 | 3,220 | 3,220 | 3,175 | 3,180 | 29,200 |
| 2014/09/05 | 3,175 | 3,220 | 3,175 | 3,220 | 13,900 |
| 2014/09/04 | 3,245 | 3,245 | 3,165 | 3,180 | 39,000 |
| 2014/09/03 | 3,250 | 3,250 | 3,245 | 3,245 | 64,700 |
| 2014/09/02 | 3,265 | 3,280 | 3,245 | 3,250 | 92,500 |
| 2014/09/01 | 3,530 | 3,530 | 3,305 | 3,345 | 33,000 |
| 2014/08/29 | 3,450 | 3,590 | 3,450 | 3,530 | 15,100 |
| 2014/08/28 | 3,505 | 3,505 | 3,455 | 3,460 | 5,000 |
| 2014/08/27 | 3,545 | 3,545 | 3,470 | 3,505 | 8,700 |
| 2014/08/26 | 3,565 | 3,565 | 3,420 | 3,510 | 20,500 |
| 2014/08/25 | 3,580 | 3,640 | 3,545 | 3,565 | 28,600 |
| 2014/08/22 | 3,690 | 3,700 | 3,660 | 3,680 | 6,500 |
| 2014/08/21 | 3,675 | 3,695 | 3,650 | 3,695 | 5,100 |
| 2014/08/20 | 3,690 | 3,695 | 3,610 | 3,685 | 11,100 |
| 2014/08/19 | 3,695 | 3,720 | 3,655 | 3,680 | 6,000 |
| 2014/08/18 | 3,745 | 3,750 | 3,680 | 3,715 | 10,100 |
| 2014/08/15 | 3,695 | 3,730 | 3,655 | 3,730 | 6,900 |
| 2014/08/14 | 3,635 | 3,700 | 3,630 | 3,670 | 5,600 |
| 2014/08/13 | 3,730 | 3,730 | 3,565 | 3,675 | 7,900 |
| 2014/08/12 | 3,750 | 3,795 | 3,670 | 3,695 | 11,500 |
| 2014/08/11 | 3,490 | 3,740 | 3,490 | 3,730 | 16,600 |
| 2014/08/08 | 3,515 | 3,565 | 3,480 | 3,490 | 12,500 |
| 2014/08/07 | 3,540 | 3,565 | 3,500 | 3,545 | 12,600 |
| 2014/08/06 | 3,645 | 3,645 | 3,580 | 3,585 | 9,400 |
| 2014/08/05 | 3,635 | 3,690 | 3,610 | 3,645 | 13,300 |
| 2014/08/04 | 3,680 | 3,850 | 3,630 | 3,640 | 32,000 |
| 2014/08/01 | 3,750 | 3,825 | 3,680 | 3,745 | 27,100 |
| 2014/07/31 | 3,655 | 3,800 | 3,655 | 3,780 | 26,300 |
| 2014/07/30 | 3,800 | 4,020 | 3,685 | 3,695 | 57,200 |
| 2014/07/29 | 3,650 | 3,800 | 3,505 | 3,760 | 40,300 |
| 2014/07/28 | 3,660 | 3,875 | 3,600 | 3,640 | 49,000 |
| 2014/07/25 | 3,370 | 3,845 | 3,355 | 3,730 | 85,300 |
| 2014/07/24 | 3,265 | 3,365 | 3,265 | 3,335 | 15,300 |
| 2014/07/23 | 3,280 | 3,395 | 3,260 | 3,275 | 28,100 |
| 2014/07/22 | 3,110 | 3,335 | 3,075 | 3,295 | 41,000 |
| 2014/07/18 | 3,200 | 3,275 | 2,990 | 3,060 | 64,400 |
| 2014/07/17 | 2,982 | 3,165 | 2,961 | 3,145 | 44,200 |
| 2014/07/16 | 2,828 | 2,950 | 2,821 | 2,934 | 17,800 |
| 2014/07/15 | 2,760 | 2,852 | 2,760 | 2,849 | 9,700 |
| 2014/07/14 | 2,759 | 2,780 | 2,751 | 2,755 | 10,100 |
| 2014/07/11 | 2,833 | 2,847 | 2,764 | 2,796 | 12,500 |
| 2014/07/10 | 2,938 | 2,938 | 2,833 | 2,853 | 17,600 |
| 2014/07/09 | 2,980 | 2,980 | 2,911 | 2,938 | 13,200 |
| 2014/07/08 | 2,928 | 2,999 | 2,835 | 2,989 | 16,000 |
| 2014/07/07 | 2,978 | 2,999 | 2,940 | 2,942 | 14,700 |
| 2014/07/04 | 2,856 | 2,983 | 2,852 | 2,929 | 27,600 |
| 2014/07/03 | 2,835 | 2,885 | 2,830 | 2,842 | 17,100 |
| 2014/07/02 | 2,785 | 2,844 | 2,760 | 2,832 | 27,300 |
| 2014/07/01 | 2,700 | 2,785 | 2,671 | 2,760 | 22,000 |
| 2014/06/30 | 2,555 | 2,729 | 2,555 | 2,720 | 46,200 |
| 2014/06/27 | 2,501 | 2,562 | 2,501 | 2,555 | 19,200 |
| 2014/06/26 | 2,520 | 2,558 | 2,505 | 2,542 | 26,500 |
| 2014/06/25 | 2,525 | 2,572 | 2,520 | 2,565 | 32,800 |
| 2014/06/24 | 2,500 | 2,585 | 2,500 | 2,575 | 24,400 |
| 2014/06/23 | 2,490 | 2,510 | 2,490 | 2,500 | 16,500 |
| 2014/06/20 | 2,482 | 2,490 | 2,481 | 2,490 | 5,700 |
| 2014/06/19 | 2,496 | 2,496 | 2,478 | 2,492 | 5,700 |
| 2014/06/18 | 2,502 | 2,504 | 2,464 | 2,478 | 12,500 |
| 2014/06/17 | 2,496 | 2,505 | 2,494 | 2,500 | 7,400 |
| 2014/06/16 | 2,500 | 2,505 | 2,489 | 2,495 | 11,200 |
| 2014/06/13 | 2,493 | 2,493 | 2,468 | 2,485 | 9,200 |
| 2014/06/12 | 2,459 | 2,478 | 2,442 | 2,478 | 7,300 |
| 2014/06/11 | 2,460 | 2,498 | 2,433 | 2,457 | 24,900 |
| 2014/06/10 | 2,500 | 2,540 | 2,500 | 2,507 | 18,100 |
| 2014/06/09 | 2,456 | 2,498 | 2,456 | 2,479 | 14,400 |
| 2014/06/06 | 2,445 | 2,450 | 2,425 | 2,448 | 13,300 |
| 2014/06/05 | 2,415 | 2,439 | 2,415 | 2,431 | 7,000 |
| 2014/06/04 | 2,385 | 2,414 | 2,385 | 2,414 | 12,400 |
| 2014/06/03 | 2,365 | 2,390 | 2,364 | 2,378 | 12,600 |
| 2014/06/02 | 2,335 | 2,366 | 2,330 | 2,361 | 13,700 |
| 2014/05/30 | 2,317 | 2,335 | 2,300 | 2,325 | 4,700 |
| 2014/05/29 | 2,294 | 2,325 | 2,282 | 2,317 | 10,700 |
| 2014/05/28 | 2,285 | 2,299 | 2,270 | 2,298 | 8,300 |
| 2014/05/27 | 2,279 | 2,283 | 2,260 | 2,280 | 9,100 |
| 2014/05/26 | 2,202 | 2,244 | 2,189 | 2,241 | 6,600 |
| 2014/05/23 | 2,180 | 2,195 | 2,172 | 2,183 | 5,800 |
| 2014/05/22 | 2,180 | 2,180 | 2,153 | 2,170 | 3,900 |
| 2014/05/21 | 2,175 | 2,177 | 2,150 | 2,172 | 3,400 |
| 2014/05/20 | 2,181 | 2,182 | 2,160 | 2,166 | 2,800 |
| 2014/05/19 | 2,182 | 2,205 | 2,160 | 2,165 | 8,900 |
| 2014/05/16 | 2,240 | 2,240 | 2,201 | 2,216 | 6,100 |
| 2014/05/15 | 2,249 | 2,249 | 2,226 | 2,235 | 4,000 |
| 2014/05/14 | 2,203 | 2,221 | 2,203 | 2,219 | 2,200 |
| 2014/05/13 | 2,226 | 2,232 | 2,200 | 2,203 | 8,700 |
| 2014/05/12 | 2,230 | 2,248 | 2,226 | 2,226 | 4,000 |
| 2014/05/09 | 2,243 | 2,243 | 2,201 | 2,226 | 8,700 |
| 2014/05/08 | 2,213 | 2,227 | 2,205 | 2,218 | 5,300 |
| 2014/05/07 | 2,225 | 2,225 | 2,210 | 2,213 | 7,500 |
| 2014/05/02 | 2,214 | 2,228 | 2,214 | 2,227 | 3,600 |
| 2014/05/01 | 2,247 | 2,249 | 2,193 | 2,214 | 15,800 |
| 2014/04/30 | 2,338 | 2,338 | 2,241 | 2,247 | 11,900 |
| 2014/04/28 | 2,327 | 2,327 | 2,264 | 2,288 | 14,800 |
| 2014/04/25 | 2,263 | 2,350 | 2,263 | 2,327 | 15,300 |
| 2014/04/24 | 2,250 | 2,274 | 2,205 | 2,257 | 7,600 |
| 2014/04/23 | 2,250 | 2,280 | 2,250 | 2,255 | 8,600 |
| 2014/04/22 | 2,300 | 2,310 | 2,260 | 2,269 | 10,200 |
| 2014/04/21 | 2,275 | 2,349 | 2,275 | 2,309 | 27,400 |
| 2014/04/18 | 2,249 | 2,277 | 2,248 | 2,267 | 19,000 |
| 2014/04/17 | 2,190 | 2,246 | 2,180 | 2,236 | 22,200 |
| 2014/04/16 | 2,111 | 2,165 | 2,111 | 2,165 | 16,900 |
| 2014/04/15 | 2,088 | 2,096 | 2,055 | 2,079 | 11,500 |
| 2014/04/14 | 2,113 | 2,115 | 2,100 | 2,110 | 6,400 |
| 2014/04/11 | 2,130 | 2,150 | 2,130 | 2,138 | 11,300 |
| 2014/04/10 | 2,180 | 2,184 | 2,161 | 2,171 | 10,100 |
| 2014/04/09 | 2,170 | 2,170 | 2,138 | 2,159 | 11,200 |
| 2014/04/08 | 2,177 | 2,190 | 2,160 | 2,182 | 14,300 |
| 2014/04/07 | 2,173 | 2,185 | 2,155 | 2,171 | 14,200 |
| 2014/04/04 | 2,150 | 2,185 | 2,132 | 2,184 | 23,700 |
| 2014/04/03 | 2,120 | 2,150 | 2,109 | 2,141 | 32,200 |
| 2014/04/02 | 2,058 | 2,120 | 2,055 | 2,079 | 43,200 |
| 2014/04/01 | 2,020 | 2,055 | 2,019 | 2,055 | 33,300 |
| 2014/03/31 | 2,042 | 2,042 | 1,989 | 2,008 | 37,600 |
| 2014/03/28 | 1,935 | 1,945 | 1,920 | 1,945 | 22,000 |
| 2014/03/27 | 1,915 | 1,923 | 1,905 | 1,916 | 16,500 |
| 2014/03/26 | 1,919 | 1,920 | 1,879 | 1,913 | 19,400 |
| 2014/03/25 | 1,890 | 1,902 | 1,866 | 1,902 | 19,500 |
| 2014/03/24 | 1,880 | 1,880 | 1,835 | 1,861 | 17,700 |
| 2014/03/20 | 1,837 | 1,839 | 1,831 | 1,839 | 3,900 |
| 2014/03/19 | 1,831 | 1,845 | 1,823 | 1,837 | 9,400 |
| 2014/03/18 | 1,835 | 1,835 | 1,805 | 1,826 | 5,000 |
| 2014/03/17 | 1,810 | 1,819 | 1,805 | 1,808 | 7,800 |
| 2014/03/14 | 1,850 | 1,850 | 1,815 | 1,815 | 18,100 |
| 2014/03/13 | 1,822 | 1,830 | 1,822 | 1,828 | 7,000 |
| 2014/03/12 | 1,821 | 1,835 | 1,818 | 1,822 | 4,600 |
| 2014/03/11 | 1,837 | 1,840 | 1,828 | 1,834 | 5,900 |
| 2014/03/10 | 1,850 | 1,850 | 1,831 | 1,835 | 8,000 |
| 2014/03/07 | 1,824 | 1,833 | 1,815 | 1,829 | 5,500 |
| 2014/03/06 | 1,823 | 1,823 | 1,817 | 1,820 | 1,800 |
| 2014/03/05 | 1,815 | 1,820 | 1,810 | 1,814 | 3,400 |
| 2014/03/04 | 1,805 | 1,819 | 1,805 | 1,815 | 2,800 |
| 2014/03/03 | 1,810 | 1,815 | 1,804 | 1,808 | 3,800 |
| 2014/02/28 | 1,817 | 1,825 | 1,810 | 1,815 | 2,800 |
| 2014/02/27 | 1,814 | 1,829 | 1,814 | 1,819 | 2,700 |
| 2014/02/26 | 1,831 | 1,831 | 1,814 | 1,819 | 4,300 |
| 2014/02/25 | 1,816 | 1,829 | 1,809 | 1,809 | 8,100 |
| 2014/02/24 | 1,811 | 1,818 | 1,810 | 1,816 | 3,200 |
| 2014/02/21 | 1,808 | 1,816 | 1,808 | 1,811 | 6,000 |
| 2014/02/20 | 1,809 | 1,809 | 1,801 | 1,808 | 4,700 |
| 2014/02/19 | 1,805 | 1,818 | 1,805 | 1,809 | 3,000 |
| 2014/02/18 | 1,810 | 1,815 | 1,794 | 1,815 | 8,100 |
| 2014/02/17 | 1,800 | 1,816 | 1,792 | 1,814 | 5,600 |
| 2014/02/14 | 1,801 | 1,810 | 1,800 | 1,800 | 5,400 |
| 2014/02/13 | 1,822 | 1,837 | 1,808 | 1,808 | 4,300 |
| 2014/02/12 | 1,830 | 1,834 | 1,816 | 1,822 | 5,500 |
| 2014/02/10 | 1,834 | 1,834 | 1,815 | 1,819 | 4,800 |
| 2014/02/07 | 1,816 | 1,816 | 1,776 | 1,794 | 5,200 |
| 2014/02/06 | 1,785 | 1,810 | 1,755 | 1,771 | 13,500 |
| 2014/02/05 | 1,780 | 1,814 | 1,761 | 1,785 | 15,000 |
| 2014/02/04 | 1,798 | 1,798 | 1,750 | 1,780 | 28,200 |
| 2014/02/03 | 1,841 | 1,845 | 1,800 | 1,820 | 20,700 |
| 2014/01/31 | 1,865 | 1,871 | 1,850 | 1,852 | 14,200 |
| 2014/01/30 | 1,890 | 1,890 | 1,860 | 1,860 | 14,500 |
| 2014/01/29 | 1,889 | 1,889 | 1,875 | 1,881 | 4,400 |
| 2014/01/28 | 1,861 | 1,878 | 1,861 | 1,861 | 11,500 |
| 2014/01/27 | 1,890 | 1,890 | 1,860 | 1,860 | 26,400 |
| 2014/01/24 | 1,898 | 1,905 | 1,890 | 1,893 | 11,900 |
| 2014/01/23 | 1,910 | 1,912 | 1,899 | 1,899 | 9,900 |
| 2014/01/22 | 1,896 | 1,910 | 1,892 | 1,906 | 34,200 |
| 2014/01/21 | 1,908 | 1,918 | 1,892 | 1,896 | 28,400 |
| 2014/01/20 | 1,939 | 1,939 | 1,900 | 1,905 | 36,600 |
| 2014/01/17 | 1,994 | 1,997 | 1,926 | 1,928 | 47,900 |
| 2014/01/16 | 1,957 | 2,000 | 1,956 | 1,985 | 50,500 |
| 2014/01/15 | 1,914 | 1,960 | 1,910 | 1,955 | 52,300 |
| 2014/01/14 | 1,917 | 1,917 | 1,901 | 1,901 | 16,000 |
| 2014/01/10 | 1,909 | 1,919 | 1,900 | 1,917 | 18,100 |
| 2014/01/09 | 1,920 | 1,920 | 1,900 | 1,911 | 20,500 |
| 2014/01/08 | 1,923 | 1,923 | 1,906 | 1,920 | 12,500 |
| 2014/01/07 | 1,915 | 1,925 | 1,906 | 1,923 | 20,300 |
| 2014/01/06 | 1,910 | 1,921 | 1,905 | 1,918 | 31,300 |