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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,920 | 2,943 | 2,918 | 2,934 | 40,700 |
| 2016/12/29 | 2,947 | 2,948 | 2,918 | 2,934 | 90,800 |
| 2016/12/28 | 2,982 | 2,995 | 2,951 | 2,953 | 145,900 |
| 2016/12/27 | 3,010 | 3,040 | 2,984 | 3,010 | 168,300 |
| 2016/12/26 | 3,010 | 3,015 | 2,997 | 3,005 | 92,600 |
| 2016/12/22 | 2,982 | 3,010 | 2,982 | 3,005 | 48,800 |
| 2016/12/21 | 3,015 | 3,020 | 2,986 | 3,000 | 92,600 |
| 2016/12/20 | 2,974 | 3,020 | 2,965 | 3,020 | 120,400 |
| 2016/12/19 | 2,970 | 2,975 | 2,950 | 2,959 | 66,200 |
| 2016/12/16 | 2,981 | 2,989 | 2,963 | 2,969 | 42,900 |
| 2016/12/15 | 2,993 | 3,000 | 2,966 | 2,979 | 48,600 |
| 2016/12/14 | 2,963 | 2,994 | 2,959 | 2,993 | 48,700 |
| 2016/12/13 | 2,942 | 2,962 | 2,924 | 2,954 | 73,100 |
| 2016/12/12 | 2,934 | 2,946 | 2,921 | 2,942 | 61,300 |
| 2016/12/09 | 2,940 | 2,943 | 2,914 | 2,940 | 85,600 |
| 2016/12/08 | 2,979 | 2,979 | 2,942 | 2,961 | 55,000 |
| 2016/12/07 | 2,923 | 2,975 | 2,923 | 2,957 | 81,600 |
| 2016/12/06 | 2,938 | 2,938 | 2,912 | 2,923 | 68,500 |
| 2016/12/05 | 2,960 | 2,960 | 2,911 | 2,940 | 66,800 |
| 2016/12/02 | 3,005 | 3,005 | 2,962 | 2,973 | 55,300 |
| 2016/12/01 | 3,050 | 3,055 | 3,010 | 3,020 | 47,000 |
| 2016/11/30 | 3,000 | 3,045 | 2,984 | 3,045 | 66,300 |
| 2016/11/29 | 2,960 | 3,015 | 2,960 | 2,991 | 45,100 |
| 2016/11/28 | 2,964 | 2,986 | 2,951 | 2,986 | 35,100 |
| 2016/11/25 | 2,979 | 2,981 | 2,953 | 2,964 | 34,900 |
| 2016/11/24 | 2,984 | 2,984 | 2,969 | 2,977 | 29,800 |
| 2016/11/22 | 2,980 | 2,984 | 2,958 | 2,982 | 35,200 |
| 2016/11/21 | 2,975 | 2,985 | 2,956 | 2,969 | 37,400 |
| 2016/11/18 | 2,966 | 2,980 | 2,930 | 2,975 | 51,300 |
| 2016/11/17 | 2,938 | 2,964 | 2,921 | 2,957 | 47,200 |
| 2016/11/16 | 2,900 | 2,924 | 2,880 | 2,918 | 40,600 |
| 2016/11/15 | 2,910 | 2,913 | 2,881 | 2,890 | 36,900 |
| 2016/11/14 | 2,918 | 2,920 | 2,887 | 2,903 | 40,100 |
| 2016/11/11 | 2,989 | 2,989 | 2,876 | 2,890 | 119,900 |
| 2016/11/10 | 3,000 | 3,010 | 2,941 | 2,964 | 69,400 |
| 2016/11/09 | 3,010 | 3,010 | 2,882 | 2,918 | 98,900 |
| 2016/11/08 | 2,998 | 3,005 | 2,983 | 2,988 | 27,100 |
| 2016/11/07 | 3,000 | 3,000 | 2,955 | 2,981 | 50,000 |
| 2016/11/04 | 3,010 | 3,010 | 2,971 | 3,005 | 43,700 |
| 2016/11/02 | 3,000 | 3,020 | 2,985 | 3,010 | 60,800 |
| 2016/11/01 | 3,100 | 3,100 | 3,030 | 3,045 | 58,500 |
| 2016/10/31 | 3,145 | 3,145 | 3,090 | 3,110 | 64,900 |
| 2016/10/28 | 3,115 | 3,145 | 3,065 | 3,140 | 86,100 |
| 2016/10/27 | 3,125 | 3,160 | 3,075 | 3,115 | 92,700 |
| 2016/10/26 | 3,095 | 3,140 | 3,035 | 3,135 | 168,800 |
| 2016/10/25 | 3,010 | 3,015 | 2,987 | 3,000 | 39,200 |
| 2016/10/24 | 3,010 | 3,030 | 2,981 | 3,015 | 54,400 |
| 2016/10/21 | 3,000 | 3,000 | 2,967 | 2,987 | 37,500 |
| 2016/10/20 | 2,975 | 3,000 | 2,962 | 2,996 | 39,900 |
| 2016/10/19 | 2,935 | 2,987 | 2,935 | 2,975 | 38,800 |
| 2016/10/18 | 2,925 | 2,955 | 2,910 | 2,935 | 100,700 |
| 2016/10/17 | 2,950 | 2,959 | 2,917 | 2,924 | 64,600 |
| 2016/10/14 | 2,999 | 3,010 | 2,915 | 2,949 | 191,800 |
| 2016/10/13 | 3,005 | 3,055 | 2,979 | 3,035 | 85,500 |
| 2016/10/12 | 3,015 | 3,015 | 2,960 | 2,991 | 96,900 |
| 2016/10/11 | 3,025 | 3,035 | 2,999 | 3,015 | 28,900 |
| 2016/10/07 | 3,070 | 3,080 | 3,010 | 3,025 | 49,200 |
| 2016/10/06 | 3,085 | 3,085 | 3,045 | 3,070 | 33,900 |
| 2016/10/05 | 3,100 | 3,115 | 3,060 | 3,070 | 41,400 |
| 2016/10/04 | 3,060 | 3,095 | 3,050 | 3,085 | 49,300 |
| 2016/10/03 | 3,120 | 3,120 | 3,040 | 3,060 | 64,200 |
| 2016/09/30 | 3,060 | 3,105 | 3,025 | 3,070 | 56,200 |
| 2016/09/29 | 3,015 | 3,090 | 2,983 | 3,065 | 79,700 |
| 2016/09/28 | 3,025 | 3,040 | 2,981 | 3,005 | 65,900 |
| 2016/09/27 | 2,979 | 3,040 | 2,956 | 3,025 | 115,400 |
| 2016/09/26 | 3,000 | 3,020 | 2,941 | 2,968 | 68,500 |
| 2016/09/23 | 2,998 | 3,005 | 2,966 | 3,000 | 46,500 |
| 2016/09/21 | 2,970 | 2,996 | 2,946 | 2,993 | 34,900 |
| 2016/09/20 | 2,988 | 3,005 | 2,961 | 2,973 | 31,000 |
| 2016/09/16 | 3,040 | 3,040 | 2,924 | 2,945 | 203,300 |
| 2016/09/15 | 3,070 | 3,105 | 3,035 | 3,035 | 17,800 |
| 2016/09/14 | 3,105 | 3,125 | 3,090 | 3,110 | 24,400 |
| 2016/09/13 | 3,100 | 3,115 | 3,070 | 3,105 | 17,900 |
| 2016/09/12 | 3,050 | 3,080 | 3,025 | 3,075 | 21,800 |
| 2016/09/09 | 3,070 | 3,115 | 3,030 | 3,095 | 28,900 |
| 2016/09/08 | 3,145 | 3,145 | 3,065 | 3,075 | 39,700 |
| 2016/09/07 | 3,125 | 3,145 | 3,085 | 3,140 | 27,600 |
| 2016/09/06 | 3,060 | 3,125 | 3,050 | 3,110 | 26,000 |
| 2016/09/05 | 3,060 | 3,075 | 3,005 | 3,030 | 17,400 |
| 2016/09/02 | 2,990 | 3,045 | 2,990 | 3,035 | 25,100 |
| 2016/09/01 | 2,945 | 3,000 | 2,930 | 2,994 | 21,100 |
| 2016/08/31 | 2,910 | 2,945 | 2,902 | 2,945 | 18,800 |
| 2016/08/30 | 2,912 | 2,932 | 2,901 | 2,930 | 16,500 |
| 2016/08/29 | 2,981 | 2,981 | 2,905 | 2,923 | 20,400 |
| 2016/08/26 | 2,915 | 2,963 | 2,903 | 2,950 | 32,600 |
| 2016/08/25 | 2,909 | 2,920 | 2,900 | 2,907 | 18,100 |
| 2016/08/24 | 2,976 | 2,976 | 2,906 | 2,909 | 11,900 |
| 2016/08/23 | 2,921 | 2,957 | 2,920 | 2,926 | 15,300 |
| 2016/08/22 | 2,920 | 2,932 | 2,904 | 2,921 | 10,400 |
| 2016/08/19 | 2,917 | 2,940 | 2,901 | 2,934 | 29,100 |
| 2016/08/18 | 2,930 | 2,975 | 2,912 | 2,917 | 23,600 |
| 2016/08/17 | 2,950 | 2,986 | 2,911 | 2,941 | 28,700 |
| 2016/08/16 | 2,995 | 2,995 | 2,945 | 2,945 | 34,500 |
| 2016/08/15 | 3,040 | 3,050 | 2,995 | 3,005 | 25,400 |
| 2016/08/12 | 3,055 | 3,125 | 3,000 | 3,060 | 44,500 |
| 2016/08/10 | 2,988 | 3,075 | 2,950 | 3,050 | 47,100 |
| 2016/08/09 | 2,934 | 2,990 | 2,919 | 2,980 | 26,900 |
| 2016/08/08 | 2,997 | 3,015 | 2,900 | 2,927 | 77,800 |
| 2016/08/05 | 3,030 | 3,055 | 2,969 | 2,989 | 35,100 |
| 2016/08/04 | 3,100 | 3,100 | 3,005 | 3,010 | 36,800 |
| 2016/08/03 | 3,130 | 3,145 | 3,070 | 3,080 | 44,300 |
| 2016/08/02 | 3,165 | 3,250 | 3,150 | 3,180 | 55,600 |
| 2016/08/01 | 3,295 | 3,295 | 3,180 | 3,185 | 30,700 |
| 2016/07/29 | 3,210 | 3,250 | 3,145 | 3,235 | 44,800 |
| 2016/07/28 | 3,175 | 3,295 | 3,165 | 3,245 | 89,700 |
| 2016/07/27 | 3,105 | 3,160 | 3,080 | 3,105 | 38,100 |
| 2016/07/26 | 3,100 | 3,155 | 3,085 | 3,105 | 29,200 |
| 2016/07/25 | 3,200 | 3,200 | 3,070 | 3,100 | 79,900 |
| 2016/07/22 | 3,325 | 3,325 | 3,175 | 3,200 | 37,900 |
| 2016/07/21 | 3,380 | 3,410 | 3,250 | 3,295 | 37,300 |
| 2016/07/20 | 3,255 | 3,395 | 3,250 | 3,365 | 81,500 |
| 2016/07/19 | 3,265 | 3,300 | 3,115 | 3,245 | 171,200 |
| 2016/07/15 | 3,325 | 3,365 | 3,270 | 3,335 | 57,700 |
| 2016/07/14 | 3,375 | 3,420 | 3,310 | 3,320 | 49,500 |
| 2016/07/13 | 3,400 | 3,415 | 3,285 | 3,375 | 59,500 |
| 2016/07/12 | 3,550 | 3,570 | 3,380 | 3,390 | 76,300 |
| 2016/07/11 | 3,495 | 3,645 | 3,465 | 3,540 | 68,900 |
| 2016/07/08 | 3,505 | 3,510 | 3,410 | 3,445 | 47,300 |
| 2016/07/07 | 3,500 | 3,500 | 3,385 | 3,435 | 37,300 |
| 2016/07/06 | 3,480 | 3,535 | 3,425 | 3,500 | 39,500 |
| 2016/07/05 | 3,520 | 3,580 | 3,470 | 3,520 | 50,900 |
| 2016/07/04 | 3,325 | 3,560 | 3,320 | 3,495 | 83,900 |
| 2016/07/01 | 3,300 | 3,365 | 3,280 | 3,325 | 33,000 |
| 2016/06/30 | 3,275 | 3,330 | 3,260 | 3,275 | 33,400 |
| 2016/06/29 | 3,330 | 3,385 | 3,270 | 3,285 | 45,100 |
| 2016/06/28 | 3,200 | 3,435 | 3,175 | 3,400 | 149,400 |
| 2016/06/27 | 3,200 | 3,305 | 3,200 | 3,235 | 106,800 |
| 2016/06/24 | 3,260 | 3,280 | 3,000 | 3,155 | 82,400 |
| 2016/06/23 | 3,250 | 3,270 | 3,190 | 3,265 | 38,600 |
| 2016/06/22 | 3,245 | 3,255 | 3,185 | 3,255 | 58,000 |
| 2016/06/21 | 3,135 | 3,210 | 3,100 | 3,200 | 81,200 |
| 2016/06/20 | 3,085 | 3,180 | 3,085 | 3,145 | 21,800 |
| 2016/06/17 | 3,100 | 3,150 | 3,035 | 3,045 | 29,000 |
| 2016/06/16 | 3,210 | 3,225 | 3,075 | 3,085 | 28,000 |
| 2016/06/15 | 3,195 | 3,235 | 3,195 | 3,210 | 34,100 |
| 2016/06/14 | 3,220 | 3,275 | 3,165 | 3,250 | 39,200 |
| 2016/06/13 | 3,300 | 3,310 | 3,235 | 3,255 | 27,000 |
| 2016/06/10 | 3,330 | 3,350 | 3,280 | 3,335 | 48,400 |
| 2016/06/09 | 3,255 | 3,305 | 3,205 | 3,260 | 41,500 |
| 2016/06/08 | 3,285 | 3,335 | 3,265 | 3,290 | 47,500 |
| 2016/06/07 | 3,225 | 3,290 | 3,195 | 3,285 | 50,400 |
| 2016/06/06 | 3,025 | 3,245 | 3,025 | 3,180 | 83,500 |
| 2016/06/03 | 3,045 | 3,050 | 3,010 | 3,035 | 33,400 |
| 2016/06/02 | 3,080 | 3,080 | 3,040 | 3,050 | 19,100 |
| 2016/06/01 | 3,045 | 3,090 | 3,045 | 3,060 | 23,900 |
| 2016/05/31 | 3,095 | 3,095 | 3,030 | 3,060 | 183,400 |
| 2016/05/30 | 3,055 | 3,060 | 3,025 | 3,055 | 24,300 |
| 2016/05/27 | 3,055 | 3,055 | 3,025 | 3,045 | 14,700 |
| 2016/05/26 | 3,020 | 3,055 | 3,000 | 3,045 | 20,500 |
| 2016/05/25 | 3,040 | 3,050 | 3,015 | 3,020 | 14,500 |
| 2016/05/24 | 3,035 | 3,040 | 3,010 | 3,025 | 15,000 |
| 2016/05/23 | 3,065 | 3,065 | 3,020 | 3,035 | 20,800 |
| 2016/05/20 | 3,045 | 3,065 | 3,020 | 3,050 | 14,600 |
| 2016/05/19 | 3,000 | 3,055 | 2,996 | 3,045 | 31,600 |
| 2016/05/18 | 3,055 | 3,055 | 2,995 | 3,015 | 31,000 |
| 2016/05/17 | 3,020 | 3,080 | 2,999 | 3,055 | 21,800 |
| 2016/05/16 | 3,055 | 3,080 | 3,020 | 3,020 | 27,000 |
| 2016/05/13 | 3,085 | 3,105 | 3,025 | 3,075 | 32,600 |
| 2016/05/12 | 3,100 | 3,150 | 3,070 | 3,085 | 32,100 |
| 2016/05/11 | 3,125 | 3,145 | 3,085 | 3,110 | 28,200 |
| 2016/05/10 | 3,090 | 3,135 | 3,070 | 3,115 | 40,200 |
| 2016/05/09 | 3,085 | 3,085 | 3,035 | 3,060 | 47,700 |
| 2016/05/06 | 2,960 | 3,060 | 2,960 | 3,055 | 47,300 |
| 2016/05/02 | 2,912 | 2,968 | 2,911 | 2,939 | 67,900 |
| 2016/04/28 | 3,030 | 3,090 | 2,981 | 3,040 | 74,400 |
| 2016/04/27 | 2,999 | 3,040 | 2,934 | 2,985 | 180,000 |
| 2016/04/26 | 2,985 | 3,035 | 2,961 | 3,030 | 58,500 |
| 2016/04/25 | 3,090 | 3,090 | 2,910 | 3,015 | 71,800 |
| 2016/04/22 | 3,135 | 3,140 | 3,060 | 3,105 | 52,100 |
| 2016/04/21 | 3,150 | 3,200 | 3,125 | 3,170 | 58,800 |
| 2016/04/20 | 3,055 | 3,115 | 3,040 | 3,100 | 52,500 |
| 2016/04/19 | 3,110 | 3,150 | 3,050 | 3,060 | 66,000 |
| 2016/04/18 | 3,140 | 3,140 | 3,000 | 3,065 | 105,900 |
| 2016/04/15 | 2,910 | 3,200 | 2,900 | 3,125 | 220,100 |
| 2016/04/14 | 2,860 | 2,871 | 2,817 | 2,867 | 68,600 |
| 2016/04/13 | 2,809 | 2,849 | 2,800 | 2,848 | 52,600 |
| 2016/04/12 | 2,784 | 2,845 | 2,762 | 2,782 | 73,000 |
| 2016/04/11 | 2,709 | 2,840 | 2,705 | 2,813 | 133,300 |
| 2016/04/08 | 2,615 | 2,709 | 2,558 | 2,695 | 84,500 |
| 2016/04/07 | 2,674 | 2,713 | 2,570 | 2,636 | 82,800 |
| 2016/04/06 | 2,567 | 2,644 | 2,529 | 2,636 | 51,200 |
| 2016/04/05 | 2,619 | 2,644 | 2,591 | 2,595 | 63,200 |
| 2016/04/04 | 2,569 | 2,625 | 2,569 | 2,589 | 35,300 |
| 2016/04/01 | 2,628 | 2,630 | 2,544 | 2,566 | 58,000 |
| 2016/03/31 | 2,690 | 2,720 | 2,627 | 2,627 | 40,100 |
| 2016/03/30 | 2,718 | 2,746 | 2,664 | 2,685 | 51,100 |
| 2016/03/29 | 2,649 | 2,719 | 2,642 | 2,709 | 52,600 |
| 2016/03/28 | 2,625 | 2,645 | 2,615 | 2,640 | 24,100 |
| 2016/03/25 | 2,637 | 2,665 | 2,604 | 2,623 | 21,600 |
| 2016/03/24 | 2,590 | 2,657 | 2,586 | 2,637 | 29,200 |
| 2016/03/23 | 2,594 | 2,608 | 2,583 | 2,590 | 28,000 |
| 2016/03/22 | 2,588 | 2,600 | 2,539 | 2,593 | 50,400 |
| 2016/03/18 | 2,587 | 2,590 | 2,556 | 2,571 | 28,500 |
| 2016/03/17 | 2,615 | 2,643 | 2,585 | 2,592 | 25,900 |
| 2016/03/16 | 2,647 | 2,656 | 2,612 | 2,613 | 19,200 |
| 2016/03/15 | 2,600 | 2,654 | 2,600 | 2,645 | 21,000 |
| 2016/03/14 | 2,630 | 2,668 | 2,605 | 2,615 | 25,900 |
| 2016/03/11 | 2,547 | 2,619 | 2,521 | 2,604 | 34,200 |
| 2016/03/10 | 2,576 | 2,600 | 2,546 | 2,586 | 32,100 |
| 2016/03/09 | 2,521 | 2,560 | 2,510 | 2,559 | 17,700 |
| 2016/03/08 | 2,566 | 2,566 | 2,502 | 2,536 | 38,900 |
| 2016/03/07 | 2,614 | 2,621 | 2,560 | 2,570 | 31,200 |
| 2016/03/04 | 2,630 | 2,631 | 2,587 | 2,610 | 25,300 |
| 2016/03/03 | 2,680 | 2,680 | 2,620 | 2,630 | 38,900 |
| 2016/03/02 | 2,670 | 2,678 | 2,630 | 2,660 | 28,400 |
| 2016/03/01 | 2,587 | 2,646 | 2,578 | 2,630 | 18,100 |
| 2016/02/29 | 2,641 | 2,659 | 2,588 | 2,588 | 26,700 |
| 2016/02/26 | 2,648 | 2,668 | 2,626 | 2,641 | 15,600 |
| 2016/02/25 | 2,548 | 2,639 | 2,548 | 2,626 | 44,900 |
| 2016/02/24 | 2,550 | 2,600 | 2,540 | 2,560 | 25,800 |
| 2016/02/23 | 2,662 | 2,662 | 2,550 | 2,556 | 36,700 |
| 2016/02/22 | 2,651 | 2,698 | 2,649 | 2,661 | 26,900 |
| 2016/02/19 | 2,641 | 2,686 | 2,606 | 2,674 | 38,500 |
| 2016/02/18 | 2,603 | 2,680 | 2,594 | 2,654 | 49,000 |
| 2016/02/17 | 2,587 | 2,604 | 2,532 | 2,560 | 27,100 |
| 2016/02/16 | 2,606 | 2,657 | 2,581 | 2,587 | 48,400 |
| 2016/02/15 | 2,565 | 2,596 | 2,505 | 2,576 | 50,600 |
| 2016/02/12 | 2,406 | 2,495 | 2,406 | 2,414 | 69,500 |
| 2016/02/10 | 2,630 | 2,670 | 2,502 | 2,531 | 60,900 |
| 2016/02/09 | 2,702 | 2,719 | 2,615 | 2,621 | 55,100 |
| 2016/02/08 | 2,652 | 2,798 | 2,626 | 2,785 | 49,600 |
| 2016/02/05 | 2,690 | 2,732 | 2,653 | 2,694 | 40,300 |
| 2016/02/04 | 2,769 | 2,809 | 2,743 | 2,755 | 55,600 |
| 2016/02/03 | 2,735 | 2,825 | 2,697 | 2,819 | 70,600 |
| 2016/02/02 | 2,850 | 2,883 | 2,789 | 2,809 | 129,000 |
| 2016/02/01 | 2,760 | 2,909 | 2,748 | 2,887 | 169,800 |
| 2016/01/29 | 2,668 | 2,740 | 2,642 | 2,738 | 153,000 |
| 2016/01/28 | 2,500 | 2,637 | 2,488 | 2,626 | 192,100 |
| 2016/01/27 | 2,495 | 2,499 | 2,435 | 2,455 | 29,500 |
| 2016/01/26 | 2,450 | 2,517 | 2,425 | 2,451 | 105,500 |
| 2016/01/25 | 2,450 | 2,467 | 2,418 | 2,455 | 66,600 |
| 2016/01/22 | 2,329 | 2,441 | 2,324 | 2,441 | 103,500 |
| 2016/01/21 | 2,335 | 2,390 | 2,289 | 2,297 | 66,700 |
| 2016/01/20 | 2,384 | 2,425 | 2,325 | 2,352 | 146,600 |
| 2016/01/19 | 2,275 | 2,358 | 2,265 | 2,319 | 72,300 |
| 2016/01/18 | 2,171 | 2,240 | 2,160 | 2,230 | 37,500 |
| 2016/01/15 | 2,218 | 2,263 | 2,216 | 2,221 | 33,400 |
| 2016/01/14 | 2,199 | 2,199 | 2,151 | 2,181 | 54,100 |
| 2016/01/13 | 2,189 | 2,251 | 2,189 | 2,248 | 20,200 |
| 2016/01/12 | 2,269 | 2,269 | 2,154 | 2,166 | 91,300 |
| 2016/01/08 | 2,310 | 2,335 | 2,284 | 2,285 | 40,600 |
| 2016/01/07 | 2,331 | 2,367 | 2,302 | 2,321 | 41,300 |
| 2016/01/06 | 2,330 | 2,354 | 2,321 | 2,331 | 48,100 |
| 2016/01/05 | 2,312 | 2,336 | 2,302 | 2,312 | 48,600 |
| 2016/01/04 | 2,378 | 2,378 | 2,310 | 2,312 | 47,000 |