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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,736 | 2,776 | 2,689 | 2,725 | 47,100 |
| 2018/12/27 | 2,683 | 2,782 | 2,637 | 2,782 | 75,600 |
| 2018/12/26 | 2,538 | 2,660 | 2,525 | 2,591 | 164,800 |
| 2018/12/25 | 2,608 | 2,609 | 2,517 | 2,546 | 204,500 |
| 2018/12/21 | 2,813 | 2,813 | 2,685 | 2,708 | 174,000 |
| 2018/12/20 | 2,810 | 2,823 | 2,770 | 2,818 | 194,700 |
| 2018/12/19 | 2,875 | 2,888 | 2,801 | 2,814 | 264,500 |
| 2018/12/18 | 2,932 | 2,932 | 2,866 | 2,873 | 162,500 |
| 2018/12/17 | 2,979 | 2,985 | 2,937 | 2,948 | 108,800 |
| 2018/12/14 | 3,020 | 3,030 | 2,977 | 2,989 | 114,100 |
| 2018/12/13 | 2,999 | 3,030 | 2,977 | 3,020 | 54,000 |
| 2018/12/12 | 2,974 | 2,990 | 2,945 | 2,983 | 62,300 |
| 2018/12/11 | 3,015 | 3,015 | 2,946 | 2,946 | 78,300 |
| 2018/12/10 | 3,030 | 3,030 | 2,991 | 3,005 | 70,200 |
| 2018/12/07 | 3,020 | 3,050 | 3,010 | 3,040 | 53,500 |
| 2018/12/06 | 3,040 | 3,040 | 2,974 | 3,010 | 106,000 |
| 2018/12/05 | 2,950 | 3,045 | 2,942 | 3,045 | 79,200 |
| 2018/12/04 | 3,080 | 3,095 | 2,966 | 2,979 | 139,000 |
| 2018/12/03 | 2,996 | 3,070 | 2,973 | 3,060 | 98,000 |
| 2018/11/30 | 2,938 | 2,981 | 2,916 | 2,981 | 90,500 |
| 2018/11/29 | 2,980 | 2,987 | 2,934 | 2,940 | 91,300 |
| 2018/11/28 | 2,950 | 2,991 | 2,935 | 2,973 | 73,100 |
| 2018/11/27 | 2,930 | 2,957 | 2,921 | 2,946 | 63,300 |
| 2018/11/26 | 2,899 | 2,932 | 2,893 | 2,922 | 60,600 |
| 2018/11/22 | 2,880 | 2,916 | 2,876 | 2,916 | 50,800 |
| 2018/11/21 | 2,871 | 2,920 | 2,845 | 2,882 | 48,400 |
| 2018/11/20 | 2,890 | 2,935 | 2,862 | 2,900 | 49,300 |
| 2018/11/19 | 2,872 | 2,919 | 2,872 | 2,902 | 49,600 |
| 2018/11/16 | 2,902 | 2,903 | 2,862 | 2,867 | 92,600 |
| 2018/11/15 | 2,905 | 2,921 | 2,841 | 2,919 | 121,700 |
| 2018/11/14 | 3,000 | 3,005 | 2,902 | 2,905 | 133,600 |
| 2018/11/13 | 3,000 | 3,035 | 2,972 | 3,015 | 65,700 |
| 2018/11/12 | 3,100 | 3,105 | 3,055 | 3,055 | 53,100 |
| 2018/11/09 | 3,060 | 3,100 | 3,050 | 3,090 | 75,100 |
| 2018/11/08 | 3,000 | 3,045 | 2,983 | 3,040 | 76,200 |
| 2018/11/07 | 2,968 | 2,999 | 2,950 | 2,966 | 83,800 |
| 2018/11/06 | 2,921 | 2,979 | 2,921 | 2,968 | 82,500 |
| 2018/11/05 | 2,906 | 2,932 | 2,887 | 2,918 | 78,800 |
| 2018/11/02 | 2,899 | 2,911 | 2,852 | 2,905 | 113,500 |
| 2018/11/01 | 2,921 | 2,950 | 2,899 | 2,905 | 74,200 |
| 2018/10/31 | 2,926 | 2,945 | 2,895 | 2,921 | 107,100 |
| 2018/10/30 | 2,780 | 2,887 | 2,778 | 2,876 | 113,700 |
| 2018/10/29 | 2,880 | 2,922 | 2,794 | 2,801 | 141,600 |
| 2018/10/26 | 2,959 | 2,987 | 2,871 | 2,916 | 119,300 |
| 2018/10/25 | 2,926 | 2,947 | 2,899 | 2,909 | 105,700 |
| 2018/10/24 | 3,000 | 3,010 | 2,959 | 2,986 | 105,800 |
| 2018/10/23 | 3,000 | 3,005 | 2,961 | 2,961 | 206,800 |
| 2018/10/22 | 3,050 | 3,055 | 2,993 | 3,025 | 212,300 |
| 2018/10/19 | 3,150 | 3,150 | 3,065 | 3,085 | 138,600 |
| 2018/10/18 | 3,215 | 3,230 | 3,175 | 3,175 | 89,800 |
| 2018/10/17 | 3,250 | 3,250 | 3,075 | 3,190 | 409,900 |
| 2018/10/16 | 3,365 | 3,440 | 3,340 | 3,420 | 162,300 |
| 2018/10/15 | 3,400 | 3,420 | 3,290 | 3,295 | 79,700 |
| 2018/10/12 | 3,340 | 3,420 | 3,340 | 3,370 | 57,300 |
| 2018/10/11 | 3,335 | 3,390 | 3,305 | 3,350 | 98,700 |
| 2018/10/10 | 3,460 | 3,490 | 3,420 | 3,440 | 71,300 |
| 2018/10/09 | 3,500 | 3,500 | 3,415 | 3,445 | 89,900 |
| 2018/10/05 | 3,535 | 3,555 | 3,495 | 3,520 | 66,900 |
| 2018/10/04 | 3,530 | 3,560 | 3,500 | 3,540 | 56,100 |
| 2018/10/03 | 3,595 | 3,595 | 3,520 | 3,525 | 33,300 |
| 2018/10/02 | 3,630 | 3,660 | 3,560 | 3,565 | 61,200 |
| 2018/10/01 | 3,730 | 3,730 | 3,605 | 3,615 | 77,200 |
| 2018/09/28 | 3,765 | 3,835 | 3,670 | 3,695 | 99,600 |
| 2018/09/27 | 3,790 | 3,800 | 3,685 | 3,695 | 106,900 |
| 2018/09/26 | 3,625 | 3,790 | 3,625 | 3,740 | 94,200 |
| 2018/09/25 | 3,535 | 3,650 | 3,515 | 3,625 | 93,200 |
| 2018/09/21 | 3,520 | 3,570 | 3,480 | 3,540 | 98,500 |
| 2018/09/20 | 3,535 | 3,550 | 3,455 | 3,485 | 64,300 |
| 2018/09/19 | 3,515 | 3,560 | 3,500 | 3,540 | 49,700 |
| 2018/09/18 | 3,430 | 3,490 | 3,385 | 3,485 | 62,000 |
| 2018/09/14 | 3,355 | 3,440 | 3,350 | 3,430 | 54,800 |
| 2018/09/13 | 3,350 | 3,395 | 3,325 | 3,345 | 30,200 |
| 2018/09/12 | 3,345 | 3,385 | 3,285 | 3,375 | 42,800 |
| 2018/09/11 | 3,365 | 3,385 | 3,320 | 3,340 | 32,400 |
| 2018/09/10 | 3,355 | 3,395 | 3,345 | 3,375 | 26,200 |
| 2018/09/07 | 3,370 | 3,385 | 3,325 | 3,345 | 49,500 |
| 2018/09/06 | 3,425 | 3,425 | 3,375 | 3,385 | 39,400 |
| 2018/09/05 | 3,470 | 3,470 | 3,425 | 3,430 | 25,500 |
| 2018/09/04 | 3,420 | 3,455 | 3,405 | 3,420 | 27,900 |
| 2018/09/03 | 3,440 | 3,470 | 3,410 | 3,420 | 41,200 |
| 2018/08/31 | 3,405 | 3,455 | 3,405 | 3,410 | 26,600 |
| 2018/08/30 | 3,410 | 3,450 | 3,405 | 3,410 | 26,500 |
| 2018/08/29 | 3,450 | 3,465 | 3,420 | 3,425 | 30,400 |
| 2018/08/28 | 3,470 | 3,495 | 3,415 | 3,450 | 34,800 |
| 2018/08/27 | 3,460 | 3,485 | 3,420 | 3,460 | 41,900 |
| 2018/08/24 | 3,375 | 3,455 | 3,355 | 3,445 | 50,100 |
| 2018/08/23 | 3,305 | 3,385 | 3,305 | 3,360 | 44,200 |
| 2018/08/22 | 3,265 | 3,340 | 3,255 | 3,325 | 30,300 |
| 2018/08/21 | 3,260 | 3,270 | 3,220 | 3,260 | 31,800 |
| 2018/08/20 | 3,320 | 3,335 | 3,265 | 3,270 | 31,600 |
| 2018/08/17 | 3,295 | 3,320 | 3,285 | 3,320 | 26,400 |
| 2018/08/16 | 3,300 | 3,330 | 3,275 | 3,295 | 40,900 |
| 2018/08/15 | 3,395 | 3,400 | 3,320 | 3,335 | 38,600 |
| 2018/08/14 | 3,300 | 3,380 | 3,280 | 3,375 | 65,100 |
| 2018/08/13 | 3,395 | 3,395 | 3,305 | 3,325 | 75,600 |
| 2018/08/10 | 3,515 | 3,520 | 3,400 | 3,420 | 85,700 |
| 2018/08/09 | 3,550 | 3,550 | 3,505 | 3,505 | 22,800 |
| 2018/08/08 | 3,540 | 3,585 | 3,500 | 3,510 | 70,700 |
| 2018/08/07 | 3,480 | 3,570 | 3,450 | 3,555 | 69,600 |
| 2018/08/06 | 3,575 | 3,580 | 3,475 | 3,485 | 83,300 |
| 2018/08/03 | 3,520 | 3,580 | 3,515 | 3,565 | 91,600 |
| 2018/08/02 | 3,475 | 3,535 | 3,440 | 3,500 | 76,600 |
| 2018/08/01 | 3,570 | 3,580 | 3,465 | 3,490 | 95,500 |
| 2018/07/31 | 3,475 | 3,555 | 3,425 | 3,540 | 188,500 |
| 2018/07/30 | 3,500 | 3,500 | 3,395 | 3,440 | 203,000 |
| 2018/07/27 | 3,535 | 3,555 | 3,495 | 3,540 | 123,800 |
| 2018/07/26 | 3,540 | 3,555 | 3,495 | 3,535 | 163,800 |
| 2018/07/25 | 3,630 | 3,655 | 3,515 | 3,550 | 99,900 |
| 2018/07/24 | 3,615 | 3,635 | 3,555 | 3,615 | 64,200 |
| 2018/07/23 | 3,600 | 3,620 | 3,495 | 3,605 | 89,800 |
| 2018/07/20 | 3,640 | 3,680 | 3,550 | 3,600 | 126,000 |
| 2018/07/19 | 3,740 | 3,745 | 3,600 | 3,640 | 125,600 |
| 2018/07/18 | 3,840 | 3,840 | 3,720 | 3,730 | 107,500 |
| 2018/07/17 | 3,905 | 3,905 | 3,685 | 3,810 | 223,500 |
| 2018/07/13 | 4,090 | 4,235 | 3,740 | 3,905 | 259,400 |
| 2018/07/12 | 4,045 | 4,135 | 4,040 | 4,085 | 49,800 |
| 2018/07/11 | 4,070 | 4,095 | 4,005 | 4,060 | 51,300 |
| 2018/07/10 | 4,250 | 4,280 | 4,115 | 4,115 | 60,300 |
| 2018/07/09 | 4,200 | 4,220 | 4,160 | 4,215 | 21,400 |
| 2018/07/06 | 4,185 | 4,240 | 4,140 | 4,205 | 34,000 |
| 2018/07/05 | 4,265 | 4,295 | 4,145 | 4,185 | 49,700 |
| 2018/07/04 | 4,220 | 4,285 | 4,165 | 4,225 | 43,600 |
| 2018/07/03 | 4,320 | 4,400 | 4,205 | 4,235 | 36,600 |
| 2018/07/02 | 4,555 | 4,555 | 4,320 | 4,325 | 53,700 |
| 2018/06/29 | 4,650 | 4,660 | 4,535 | 4,605 | 40,900 |
| 2018/06/28 | 4,730 | 4,770 | 4,615 | 4,670 | 48,000 |
| 2018/06/27 | 4,565 | 4,730 | 4,555 | 4,695 | 126,500 |
| 2018/06/26 | 4,685 | 4,700 | 4,565 | 4,580 | 154,200 |
| 2018/06/25 | 4,825 | 4,825 | 4,715 | 4,725 | 72,800 |
| 2018/06/22 | 4,740 | 4,850 | 4,675 | 4,820 | 101,700 |
| 2018/06/21 | 4,620 | 4,820 | 4,620 | 4,785 | 156,800 |
| 2018/06/20 | 4,675 | 4,685 | 4,565 | 4,650 | 143,800 |
| 2018/06/19 | 4,620 | 4,715 | 4,610 | 4,670 | 95,700 |
| 2018/06/18 | 4,660 | 4,690 | 4,610 | 4,625 | 75,700 |
| 2018/06/15 | 4,720 | 4,780 | 4,645 | 4,660 | 82,800 |
| 2018/06/14 | 4,810 | 4,810 | 4,740 | 4,740 | 37,800 |
| 2018/06/13 | 4,820 | 4,830 | 4,735 | 4,800 | 60,200 |
| 2018/06/12 | 4,735 | 4,820 | 4,640 | 4,795 | 83,300 |
| 2018/06/11 | 4,640 | 4,765 | 4,640 | 4,710 | 72,400 |
| 2018/06/08 | 4,490 | 4,600 | 4,490 | 4,595 | 72,600 |
| 2018/06/07 | 4,500 | 4,530 | 4,460 | 4,520 | 63,200 |
| 2018/06/06 | 4,505 | 4,525 | 4,445 | 4,490 | 49,600 |
| 2018/06/05 | 4,395 | 4,505 | 4,385 | 4,490 | 97,300 |
| 2018/06/04 | 4,340 | 4,395 | 4,325 | 4,395 | 83,000 |
| 2018/06/01 | 4,235 | 4,315 | 4,235 | 4,300 | 60,200 |
| 2018/05/31 | 4,285 | 4,285 | 4,220 | 4,235 | 43,700 |
| 2018/05/30 | 4,215 | 4,265 | 4,205 | 4,250 | 30,700 |
| 2018/05/29 | 4,280 | 4,295 | 4,210 | 4,240 | 30,100 |
| 2018/05/28 | 4,345 | 4,345 | 4,220 | 4,260 | 44,900 |
| 2018/05/25 | 4,310 | 4,360 | 4,290 | 4,335 | 18,500 |
| 2018/05/24 | 4,335 | 4,385 | 4,300 | 4,310 | 35,300 |
| 2018/05/23 | 4,290 | 4,390 | 4,290 | 4,335 | 45,600 |
| 2018/05/22 | 4,240 | 4,280 | 4,215 | 4,280 | 19,400 |
| 2018/05/21 | 4,290 | 4,345 | 4,210 | 4,240 | 41,200 |
| 2018/05/18 | 4,280 | 4,290 | 4,230 | 4,275 | 58,300 |
| 2018/05/17 | 4,415 | 4,415 | 4,265 | 4,310 | 38,900 |
| 2018/05/16 | 4,350 | 4,390 | 4,350 | 4,370 | 16,700 |
| 2018/05/15 | 4,385 | 4,415 | 4,355 | 4,380 | 31,300 |
| 2018/05/14 | 4,420 | 4,420 | 4,310 | 4,355 | 56,700 |
| 2018/05/11 | 4,375 | 4,450 | 4,375 | 4,420 | 21,800 |
| 2018/05/10 | 4,390 | 4,405 | 4,350 | 4,390 | 22,200 |
| 2018/05/09 | 4,490 | 4,540 | 4,345 | 4,380 | 57,700 |
| 2018/05/08 | 4,555 | 4,575 | 4,470 | 4,530 | 79,700 |
| 2018/05/07 | 4,420 | 4,595 | 4,410 | 4,560 | 110,600 |
| 2018/05/02 | 4,320 | 4,325 | 4,230 | 4,310 | 28,500 |
| 2018/05/01 | 4,310 | 4,415 | 4,270 | 4,285 | 51,200 |
| 2018/04/27 | 4,175 | 4,295 | 4,170 | 4,295 | 84,000 |
| 2018/04/26 | 4,195 | 4,235 | 4,125 | 4,145 | 43,200 |
| 2018/04/25 | 4,185 | 4,250 | 4,180 | 4,200 | 57,500 |
| 2018/04/24 | 4,310 | 4,315 | 4,185 | 4,215 | 56,000 |
| 2018/04/23 | 4,295 | 4,415 | 4,260 | 4,310 | 56,700 |
| 2018/04/20 | 4,385 | 4,450 | 4,240 | 4,245 | 80,400 |
| 2018/04/19 | 4,400 | 4,535 | 4,350 | 4,390 | 106,700 |
| 2018/04/18 | 4,315 | 4,525 | 4,280 | 4,430 | 134,700 |
| 2018/04/17 | 4,250 | 4,485 | 4,195 | 4,320 | 228,500 |
| 2018/04/16 | 3,925 | 4,275 | 3,870 | 4,275 | 342,200 |
| 2018/04/13 | 3,700 | 3,715 | 3,505 | 3,575 | 124,200 |
| 2018/04/12 | 3,760 | 3,835 | 3,695 | 3,695 | 40,700 |
| 2018/04/11 | 3,910 | 3,970 | 3,750 | 3,760 | 62,500 |
| 2018/04/10 | 3,905 | 4,045 | 3,900 | 3,900 | 95,900 |
| 2018/04/09 | 3,750 | 3,925 | 3,740 | 3,895 | 79,400 |
| 2018/04/06 | 3,735 | 3,785 | 3,700 | 3,720 | 79,300 |
| 2018/04/05 | 3,830 | 3,850 | 3,760 | 3,765 | 51,400 |
| 2018/04/04 | 3,735 | 3,835 | 3,720 | 3,830 | 46,200 |
| 2018/04/03 | 3,670 | 3,765 | 3,650 | 3,735 | 39,400 |
| 2018/04/02 | 3,715 | 3,730 | 3,670 | 3,675 | 33,500 |
| 2018/03/30 | 3,620 | 3,730 | 3,590 | 3,710 | 63,500 |
| 2018/03/29 | 3,600 | 3,625 | 3,560 | 3,620 | 46,100 |
| 2018/03/28 | 3,425 | 3,555 | 3,410 | 3,550 | 45,600 |
| 2018/03/27 | 3,365 | 3,455 | 3,365 | 3,455 | 28,300 |
| 2018/03/26 | 3,300 | 3,360 | 3,255 | 3,355 | 38,000 |
| 2018/03/23 | 3,390 | 3,395 | 3,300 | 3,305 | 41,900 |
| 2018/03/22 | 3,420 | 3,470 | 3,415 | 3,455 | 20,000 |
| 2018/03/20 | 3,465 | 3,470 | 3,415 | 3,465 | 19,800 |
| 2018/03/19 | 3,515 | 3,520 | 3,470 | 3,500 | 18,300 |
| 2018/03/16 | 3,530 | 3,530 | 3,475 | 3,525 | 17,300 |
| 2018/03/15 | 3,515 | 3,525 | 3,475 | 3,495 | 21,100 |
| 2018/03/14 | 3,515 | 3,520 | 3,490 | 3,495 | 15,900 |
| 2018/03/13 | 3,515 | 3,530 | 3,480 | 3,505 | 23,100 |
| 2018/03/12 | 3,630 | 3,630 | 3,465 | 3,505 | 41,200 |
| 2018/03/09 | 3,575 | 3,575 | 3,460 | 3,480 | 36,700 |
| 2018/03/08 | 3,545 | 3,565 | 3,485 | 3,495 | 16,900 |
| 2018/03/07 | 3,570 | 3,630 | 3,530 | 3,540 | 50,300 |
| 2018/03/06 | 3,545 | 3,575 | 3,515 | 3,560 | 30,700 |
| 2018/03/05 | 3,480 | 3,545 | 3,460 | 3,475 | 46,000 |
| 2018/03/02 | 3,480 | 3,540 | 3,465 | 3,505 | 45,300 |
| 2018/03/01 | 3,570 | 3,595 | 3,530 | 3,540 | 94,400 |
| 2018/02/28 | 3,485 | 3,580 | 3,475 | 3,535 | 89,100 |
| 2018/02/27 | 3,415 | 3,490 | 3,380 | 3,480 | 71,200 |
| 2018/02/26 | 3,375 | 3,375 | 3,320 | 3,355 | 47,300 |
| 2018/02/23 | 3,355 | 3,360 | 3,310 | 3,330 | 17,000 |
| 2018/02/22 | 3,320 | 3,330 | 3,280 | 3,320 | 24,400 |
| 2018/02/21 | 3,300 | 3,355 | 3,265 | 3,335 | 43,100 |
| 2018/02/20 | 3,350 | 3,360 | 3,285 | 3,300 | 27,700 |
| 2018/02/19 | 3,270 | 3,315 | 3,230 | 3,315 | 31,600 |
| 2018/02/16 | 3,220 | 3,260 | 3,215 | 3,230 | 51,800 |
| 2018/02/15 | 3,240 | 3,265 | 3,210 | 3,210 | 34,900 |
| 2018/02/14 | 3,265 | 3,305 | 3,225 | 3,250 | 56,900 |
| 2018/02/13 | 3,385 | 3,385 | 3,305 | 3,305 | 71,100 |
| 2018/02/09 | 3,265 | 3,340 | 3,255 | 3,340 | 60,100 |
| 2018/02/08 | 3,375 | 3,435 | 3,355 | 3,365 | 43,800 |
| 2018/02/07 | 3,470 | 3,495 | 3,370 | 3,375 | 61,100 |
| 2018/02/06 | 3,255 | 3,390 | 3,240 | 3,330 | 117,300 |
| 2018/02/05 | 3,550 | 3,580 | 3,520 | 3,560 | 67,400 |
| 2018/02/02 | 3,540 | 3,620 | 3,540 | 3,615 | 66,800 |
| 2018/02/01 | 3,520 | 3,540 | 3,495 | 3,540 | 44,000 |
| 2018/01/31 | 3,505 | 3,530 | 3,475 | 3,510 | 55,300 |
| 2018/01/30 | 3,535 | 3,565 | 3,505 | 3,510 | 53,400 |
| 2018/01/29 | 3,595 | 3,595 | 3,520 | 3,535 | 78,600 |
| 2018/01/26 | 3,475 | 3,550 | 3,445 | 3,515 | 102,000 |
| 2018/01/25 | 3,320 | 3,405 | 3,305 | 3,405 | 89,200 |
| 2018/01/24 | 3,280 | 3,395 | 3,220 | 3,385 | 130,500 |
| 2018/01/23 | 3,240 | 3,260 | 3,210 | 3,255 | 49,600 |
| 2018/01/22 | 3,245 | 3,260 | 3,205 | 3,215 | 67,300 |
| 2018/01/19 | 3,280 | 3,295 | 3,215 | 3,250 | 128,700 |
| 2018/01/18 | 3,410 | 3,525 | 3,275 | 3,275 | 209,700 |
| 2018/01/17 | 3,735 | 3,840 | 3,450 | 3,490 | 552,400 |
| 2018/01/16 | 3,350 | 3,390 | 3,310 | 3,385 | 100,100 |
| 2018/01/15 | 3,285 | 3,340 | 3,270 | 3,305 | 51,000 |
| 2018/01/12 | 3,295 | 3,305 | 3,275 | 3,285 | 33,000 |
| 2018/01/11 | 3,270 | 3,300 | 3,270 | 3,295 | 39,400 |
| 2018/01/10 | 3,295 | 3,295 | 3,250 | 3,270 | 53,600 |
| 2018/01/09 | 3,290 | 3,315 | 3,265 | 3,290 | 75,700 |
| 2018/01/05 | 3,345 | 3,370 | 3,310 | 3,315 | 70,600 |
| 2018/01/04 | 3,320 | 3,360 | 3,295 | 3,360 | 72,200 |