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 |
---|---|---|---|---|---|
2011/12/30 | 2,140 | 2,150 | 2,126 | 2,130 | 2,700 |
2011/12/29 | 2,135 | 2,137 | 2,130 | 2,137 | 1,400 |
2011/12/28 | 2,130 | 2,150 | 2,121 | 2,133 | 4,200 |
2011/12/27 | 2,174 | 2,231 | 2,174 | 2,231 | 4,800 |
2011/12/26 | 2,185 | 2,185 | 2,173 | 2,173 | 5,400 |
2011/12/22 | 2,180 | 2,187 | 2,177 | 2,187 | 2,200 |
2011/12/21 | 2,182 | 2,186 | 2,180 | 2,180 | 1,900 |
2011/12/20 | 2,188 | 2,188 | 2,179 | 2,179 | 1,100 |
2011/12/19 | 2,195 | 2,195 | 2,188 | 2,190 | 1,900 |
2011/12/16 | 2,187 | 2,190 | 2,176 | 2,190 | 1,500 |
2011/12/15 | 2,185 | 2,186 | 2,171 | 2,181 | 1,600 |
2011/12/14 | 2,180 | 2,188 | 2,173 | 2,187 | 3,300 |
2011/12/13 | 2,170 | 2,178 | 2,165 | 2,178 | 1,900 |
2011/12/12 | 2,161 | 2,168 | 2,161 | 2,168 | 1,100 |
2011/12/09 | 2,158 | 2,160 | 2,152 | 2,155 | 2,200 |
2011/12/08 | 2,159 | 2,160 | 2,152 | 2,160 | 1,300 |
2011/12/07 | 2,157 | 2,159 | 2,157 | 2,158 | 600 |
2011/12/06 | 2,159 | 2,160 | 2,154 | 2,156 | 800 |
2011/12/05 | 2,153 | 2,155 | 2,153 | 2,153 | 500 |
2011/12/02 | 2,150 | 2,155 | 2,140 | 2,152 | 2,100 |
2011/12/01 | 2,150 | 2,154 | 2,150 | 2,151 | 500 |
2011/11/30 | 2,145 | 2,150 | 2,145 | 2,150 | 700 |
2011/11/29 | 2,149 | 2,149 | 2,145 | 2,145 | 200 |
2011/11/28 | 2,150 | 2,155 | 2,130 | 2,149 | 2,100 |
2011/11/25 | 2,127 | 2,138 | 2,127 | 2,138 | 400 |
2011/11/24 | 2,130 | 2,130 | 2,130 | 2,130 | 600 |
2011/11/22 | 2,143 | 2,145 | 2,135 | 2,135 | 1,100 |
2011/11/21 | 2,140 | 2,141 | 2,140 | 2,140 | 800 |
2011/11/18 | 2,143 | 2,143 | 2,142 | 2,142 | 600 |
2011/11/17 | 2,145 | 2,145 | 2,141 | 2,141 | 600 |
2011/11/16 | 2,142 | 2,145 | 2,141 | 2,141 | 700 |
2011/11/15 | 2,141 | 2,141 | 2,141 | 2,141 | 100 |
2011/11/14 | 2,138 | 2,140 | 2,138 | 2,140 | 200 |
2011/11/11 | 2,137 | 2,138 | 2,136 | 2,136 | 500 |
2011/11/10 | 2,149 | 2,149 | 2,140 | 2,140 | 2,100 |
2011/11/09 | 2,139 | 2,149 | 2,138 | 2,149 | 1,100 |
2011/11/08 | 2,138 | 2,138 | 2,135 | 2,138 | 700 |
2011/11/07 | 2,139 | 2,148 | 2,138 | 2,138 | 700 |
2011/11/04 | 2,130 | 2,135 | 2,126 | 2,135 | 1,100 |
2011/11/02 | 2,121 | 2,129 | 2,121 | 2,129 | 200 |
2011/11/01 | 2,125 | 2,125 | 2,121 | 2,121 | 500 |
2011/10/31 | 2,121 | 2,125 | 2,121 | 2,125 | 900 |
2011/10/28 | 2,121 | 2,121 | 2,116 | 2,121 | 600 |
2011/10/27 | 2,120 | 2,120 | 2,115 | 2,115 | 500 |
2011/10/26 | 2,120 | 2,120 | 2,120 | 2,120 | 1,200 |
2011/10/25 | 2,118 | 2,120 | 2,117 | 2,120 | 800 |
2011/10/24 | 2,132 | 2,132 | 2,125 | 2,128 | 800 |
2011/10/21 | 2,112 | 2,115 | 2,112 | 2,115 | 400 |
2011/10/20 | 2,120 | 2,123 | 2,112 | 2,112 | 1,200 |
2011/10/19 | 2,130 | 2,130 | 2,118 | 2,120 | 1,600 |
2011/10/18 | 2,111 | 2,125 | 2,107 | 2,118 | 3,100 |
2011/10/17 | 2,160 | 2,160 | 2,120 | 2,140 | 4,500 |
2011/10/14 | 2,162 | 2,162 | 2,101 | 2,140 | 2,900 |
2011/10/13 | 2,150 | 2,155 | 2,150 | 2,155 | 1,500 |
2011/10/12 | 2,150 | 2,160 | 2,145 | 2,145 | 400 |
2011/10/11 | 2,160 | 2,160 | 2,150 | 2,159 | 1,800 |
2011/10/07 | 2,150 | 2,180 | 2,150 | 2,164 | 1,800 |
2011/10/06 | 2,119 | 2,149 | 2,119 | 2,149 | 1,700 |
2011/10/05 | 2,125 | 2,130 | 2,120 | 2,120 | 1,200 |
2011/10/04 | 2,120 | 2,130 | 2,118 | 2,130 | 1,000 |
2011/10/03 | 2,111 | 2,124 | 2,111 | 2,124 | 1,400 |
2011/09/30 | 2,102 | 2,114 | 2,102 | 2,112 | 1,000 |
2011/09/29 | 2,100 | 2,104 | 2,097 | 2,100 | 2,000 |
2011/09/28 | 2,125 | 2,125 | 2,100 | 2,100 | 2,200 |
2011/09/27 | 2,132 | 2,153 | 2,125 | 2,125 | 1,800 |
2011/09/26 | 2,126 | 2,140 | 2,116 | 2,126 | 1,800 |
2011/09/22 | 2,137 | 2,137 | 2,126 | 2,126 | 500 |
2011/09/21 | 2,135 | 2,143 | 2,131 | 2,140 | 800 |
2011/09/20 | 2,137 | 2,137 | 2,123 | 2,125 | 400 |
2011/09/16 | 2,140 | 2,149 | 2,129 | 2,149 | 500 |
2011/09/15 | 2,140 | 2,145 | 2,140 | 2,145 | 200 |
2011/09/14 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
2011/09/13 | 2,149 | 2,149 | 2,142 | 2,142 | 300 |
2011/09/12 | 2,210 | 2,210 | 2,209 | 2,209 | 1,100 |
2011/09/09 | 2,142 | 2,160 | 2,142 | 2,160 | 800 |
2011/09/08 | 2,150 | 2,150 | 2,145 | 2,145 | 200 |
2011/09/07 | 2,155 | 2,158 | 2,150 | 2,150 | 300 |
2011/09/06 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
2011/09/05 | 2,160 | 2,160 | 2,134 | 2,150 | 500 |
2011/09/02 | 2,172 | 2,172 | 2,161 | 2,161 | 400 |
2011/09/01 | 2,169 | 2,169 | 2,169 | 2,169 | 100 |
2011/08/31 | 2,152 | 2,152 | 2,152 | 2,152 | 100 |
2011/08/30 | 2,153 | 2,153 | 2,105 | 2,105 | 200 |
2011/08/29 | 2,170 | 2,170 | 2,170 | 2,170 | 500 |
2011/08/26 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2011/08/25 | 2,200 | 2,200 | 2,162 | 2,190 | 800 |
2011/08/24 | 2,181 | 2,200 | 2,181 | 2,195 | 600 |
2011/08/23 | 2,200 | 2,200 | 2,175 | 2,180 | 3,000 |
2011/08/22 | 2,185 | 2,200 | 2,185 | 2,185 | 1,200 |
2011/08/19 | 2,178 | 2,183 | 2,165 | 2,183 | 1,400 |
2011/08/18 | 2,170 | 2,180 | 2,170 | 2,180 | 1,700 |
2011/08/17 | 2,167 | 2,168 | 2,120 | 2,168 | 1,300 |
2011/08/16 | 2,150 | 2,150 | 2,140 | 2,140 | 400 |
2011/08/15 | 2,150 | 2,150 | 2,149 | 2,150 | 1,900 |
2011/08/12 | 2,129 | 2,149 | 2,124 | 2,149 | 1,600 |
2011/08/11 | 2,093 | 2,115 | 2,093 | 2,095 | 1,500 |
2011/08/10 | 2,150 | 2,150 | 2,130 | 2,130 | 2,600 |
2011/08/09 | 2,095 | 2,100 | 2,081 | 2,100 | 4,500 |
2011/08/08 | 2,102 | 2,120 | 2,102 | 2,102 | 2,000 |
2011/08/05 | 2,105 | 2,120 | 2,101 | 2,103 | 3,900 |
2011/08/04 | 2,121 | 2,133 | 2,121 | 2,133 | 600 |
2011/08/03 | 2,135 | 2,135 | 2,095 | 2,135 | 900 |
2011/08/02 | 2,140 | 2,148 | 2,086 | 2,135 | 3,400 |
2011/08/01 | 2,150 | 2,150 | 2,100 | 2,148 | 3,900 |
2011/07/29 | 2,091 | 2,100 | 2,090 | 2,100 | 1,700 |
2011/07/28 | 2,104 | 2,104 | 2,055 | 2,095 | 4,800 |
2011/07/27 | 2,105 | 2,115 | 2,103 | 2,105 | 2,400 |
2011/07/26 | 2,140 | 2,145 | 2,115 | 2,125 | 2,100 |
2011/07/25 | 2,145 | 2,145 | 2,132 | 2,140 | 1,000 |
2011/07/22 | 2,156 | 2,156 | 2,145 | 2,145 | 2,200 |
2011/07/21 | 2,170 | 2,174 | 2,167 | 2,167 | 1,400 |
2011/07/20 | 2,160 | 2,170 | 2,160 | 2,170 | 2,400 |
2011/07/19 | 2,151 | 2,156 | 2,151 | 2,156 | 2,600 |
2011/07/15 | 2,126 | 2,151 | 2,126 | 2,151 | 500 |
2011/07/14 | 2,138 | 2,144 | 2,130 | 2,144 | 900 |
2011/07/13 | 2,140 | 2,140 | 2,112 | 2,121 | 2,600 |
2011/07/12 | 2,160 | 2,160 | 2,140 | 2,142 | 2,500 |
2011/07/11 | 2,160 | 2,175 | 2,159 | 2,160 | 2,300 |
2011/07/08 | 2,153 | 2,154 | 2,146 | 2,154 | 4,100 |
2011/07/07 | 2,150 | 2,150 | 2,135 | 2,148 | 1,900 |
2011/07/06 | 2,148 | 2,148 | 2,131 | 2,132 | 1,600 |
2011/07/05 | 2,125 | 2,140 | 2,125 | 2,131 | 1,300 |
2011/07/04 | 2,100 | 2,120 | 2,100 | 2,110 | 1,900 |
2011/07/01 | 2,126 | 2,144 | 2,100 | 2,100 | 3,100 |
2011/06/30 | 2,143 | 2,145 | 2,126 | 2,126 | 3,500 |
2011/06/29 | 2,135 | 2,147 | 2,135 | 2,140 | 2,100 |
2011/06/28 | 2,140 | 2,151 | 2,120 | 2,135 | 18,100 |
2011/06/27 | 2,152 | 2,165 | 2,152 | 2,152 | 41,000 |
2011/06/24 | 2,173 | 2,181 | 2,172 | 2,177 | 4,600 |
2011/06/23 | 2,185 | 2,185 | 2,175 | 2,180 | 4,900 |
2011/06/22 | 2,187 | 2,190 | 2,183 | 2,185 | 2,600 |
2011/06/21 | 2,177 | 2,183 | 2,174 | 2,183 | 3,200 |
2011/06/20 | 2,210 | 2,210 | 2,180 | 2,183 | 4,000 |
2011/06/17 | 2,239 | 2,239 | 2,210 | 2,210 | 2,100 |
2011/06/16 | 2,227 | 2,245 | 2,227 | 2,240 | 900 |
2011/06/15 | 2,273 | 2,273 | 2,230 | 2,253 | 2,400 |
2011/06/14 | 2,250 | 2,250 | 2,222 | 2,222 | 4,000 |
2011/06/13 | 2,222 | 2,259 | 2,222 | 2,250 | 4,700 |
2011/06/10 | 2,248 | 2,265 | 2,222 | 2,222 | 4,100 |
2011/06/09 | 2,204 | 2,232 | 2,201 | 2,232 | 5,000 |
2011/06/08 | 2,195 | 2,204 | 2,195 | 2,203 | 2,900 |
2011/06/07 | 2,204 | 2,204 | 2,190 | 2,195 | 2,500 |
2011/06/06 | 2,205 | 2,205 | 2,190 | 2,204 | 2,100 |
2011/06/03 | 2,199 | 2,199 | 2,190 | 2,198 | 700 |
2011/06/02 | 2,183 | 2,183 | 2,183 | 2,183 | 100 |
2011/06/01 | 2,168 | 2,200 | 2,168 | 2,200 | 3,000 |
2011/05/31 | 2,154 | 2,168 | 2,154 | 2,168 | 1,100 |
2011/05/30 | 2,145 | 2,145 | 2,145 | 2,145 | 600 |
2011/05/27 | 2,139 | 2,140 | 2,122 | 2,122 | 800 |
2011/05/26 | 2,140 | 2,140 | 2,125 | 2,139 | 1,500 |
2011/05/25 | 2,088 | 2,123 | 2,088 | 2,123 | 2,000 |
2011/05/24 | 2,080 | 2,088 | 2,080 | 2,088 | 1,100 |
2011/05/23 | 2,075 | 2,085 | 2,075 | 2,080 | 1,300 |
2011/05/20 | 2,075 | 2,100 | 2,073 | 2,075 | 400 |
2011/05/19 | 2,080 | 2,100 | 2,075 | 2,075 | 800 |
2011/05/18 | 2,072 | 2,080 | 2,071 | 2,080 | 400 |
2011/05/17 | 2,092 | 2,097 | 2,070 | 2,080 | 2,600 |
2011/05/16 | 2,148 | 2,148 | 2,075 | 2,112 | 3,700 |
2011/05/13 | 2,164 | 2,170 | 2,130 | 2,130 | 4,500 |
2011/05/12 | 2,157 | 2,160 | 2,150 | 2,157 | 2,200 |
2011/05/11 | 2,150 | 2,165 | 2,140 | 2,150 | 3,600 |
2011/05/10 | 2,150 | 2,150 | 2,140 | 2,144 | 3,700 |
2011/05/09 | 2,088 | 2,135 | 2,088 | 2,132 | 4,000 |
2011/05/06 | 2,061 | 2,080 | 2,058 | 2,075 | 3,800 |
2011/05/02 | 2,053 | 2,080 | 2,052 | 2,075 | 2,600 |
2011/04/28 | 2,026 | 2,058 | 2,021 | 2,050 | 1,800 |
2011/04/27 | 2,026 | 2,027 | 2,026 | 2,026 | 300 |
2011/04/26 | 2,042 | 2,048 | 2,012 | 2,026 | 2,600 |
2011/04/25 | 2,058 | 2,058 | 2,041 | 2,049 | 3,100 |
2011/04/22 | 2,045 | 2,050 | 2,040 | 2,050 | 2,000 |
2011/04/21 | 2,006 | 2,020 | 2,006 | 2,015 | 2,300 |
2011/04/20 | 1,995 | 1,995 | 1,990 | 1,995 | 1,400 |
2011/04/19 | 1,990 | 1,995 | 1,990 | 1,990 | 700 |
2011/04/18 | 1,990 | 2,000 | 1,985 | 1,985 | 1,900 |
2011/04/15 | 2,000 | 2,000 | 1,985 | 1,985 | 900 |
2011/04/14 | 1,999 | 1,999 | 1,968 | 1,997 | 1,300 |
2011/04/13 | 2,015 | 2,020 | 1,980 | 1,999 | 1,700 |
2011/04/12 | 1,995 | 1,995 | 1,980 | 1,980 | 400 |
2011/04/11 | 1,985 | 1,990 | 1,975 | 1,975 | 1,500 |
2011/04/08 | 1,992 | 1,992 | 1,965 | 1,990 | 3,000 |
2011/04/07 | 1,979 | 1,984 | 1,970 | 1,984 | 1,600 |
2011/04/06 | 1,999 | 2,000 | 1,980 | 1,980 | 1,000 |
2011/04/05 | 2,001 | 2,010 | 1,985 | 1,998 | 2,500 |
2011/04/04 | 2,030 | 2,030 | 2,001 | 2,001 | 1,800 |
2011/04/01 | 2,025 | 2,025 | 2,015 | 2,025 | 600 |
2011/03/31 | 2,050 | 2,050 | 2,010 | 2,010 | 1,700 |
2011/03/30 | 2,017 | 2,065 | 2,016 | 2,025 | 2,900 |
2011/03/29 | 2,021 | 2,021 | 1,960 | 2,000 | 4,200 |
2011/03/28 | 1,978 | 1,978 | 1,950 | 1,951 | 2,500 |
2011/03/25 | 1,963 | 1,965 | 1,927 | 1,930 | 1,600 |
2011/03/24 | 1,964 | 1,965 | 1,955 | 1,955 | 1,100 |
2011/03/23 | 1,970 | 1,970 | 1,959 | 1,960 | 1,800 |
2011/03/22 | 1,903 | 1,949 | 1,880 | 1,949 | 3,600 |
2011/03/18 | 1,891 | 1,940 | 1,891 | 1,920 | 3,900 |
2011/03/17 | 1,726 | 1,890 | 1,725 | 1,889 | 4,300 |
2011/03/16 | 1,570 | 1,895 | 1,553 | 1,845 | 10,500 |
2011/03/15 | 1,830 | 1,893 | 1,470 | 1,770 | 13,400 |
2011/03/14 | 1,748 | 1,881 | 1,725 | 1,870 | 12,400 |
2011/03/11 | 1,978 | 1,990 | 1,970 | 1,990 | 2,400 |
2011/03/10 | 1,964 | 1,970 | 1,951 | 1,969 | 2,300 |
2011/03/09 | 1,948 | 1,950 | 1,948 | 1,950 | 900 |
2011/03/08 | 1,940 | 1,944 | 1,940 | 1,940 | 600 |
2011/03/07 | 1,945 | 1,948 | 1,940 | 1,940 | 1,300 |
2011/03/04 | 1,940 | 1,940 | 1,935 | 1,936 | 800 |
2011/03/03 | 1,940 | 1,940 | 1,923 | 1,935 | 400 |
2011/03/02 | 1,940 | 1,950 | 1,930 | 1,940 | 1,800 |
2011/03/01 | 1,947 | 1,947 | 1,940 | 1,940 | 600 |
2011/02/28 | 1,949 | 1,949 | 1,940 | 1,947 | 1,700 |
2011/02/25 | 1,918 | 1,935 | 1,918 | 1,919 | 1,200 |
2011/02/24 | 1,910 | 1,938 | 1,910 | 1,931 | 900 |
2011/02/23 | 1,908 | 1,925 | 1,908 | 1,922 | 1,300 |
2011/02/22 | 1,907 | 1,916 | 1,907 | 1,910 | 900 |
2011/02/21 | 1,900 | 1,909 | 1,900 | 1,907 | 800 |
2011/02/18 | 1,899 | 1,900 | 1,892 | 1,897 | 1,400 |
2011/02/17 | 1,912 | 1,923 | 1,891 | 1,896 | 3,800 |
2011/02/16 | 1,890 | 1,905 | 1,890 | 1,905 | 1,700 |
2011/02/15 | 1,880 | 1,892 | 1,880 | 1,892 | 2,000 |
2011/02/14 | 1,880 | 1,880 | 1,861 | 1,880 | 600 |
2011/02/10 | 1,879 | 1,880 | 1,853 | 1,880 | 3,300 |
2011/02/09 | 1,860 | 1,872 | 1,860 | 1,861 | 600 |
2011/02/08 | 1,870 | 1,870 | 1,855 | 1,855 | 2,100 |
2011/02/07 | 1,859 | 1,861 | 1,850 | 1,861 | 1,800 |
2011/02/04 | 1,845 | 1,850 | 1,844 | 1,844 | 2,100 |
2011/02/03 | 1,830 | 1,845 | 1,830 | 1,843 | 3,600 |
2011/02/02 | 1,823 | 1,829 | 1,810 | 1,827 | 5,000 |
2011/02/01 | 1,824 | 1,825 | 1,819 | 1,819 | 1,400 |
2011/01/31 | 1,824 | 1,824 | 1,811 | 1,822 | 2,000 |
2011/01/28 | 1,823 | 1,823 | 1,810 | 1,810 | 700 |
2011/01/27 | 1,810 | 1,813 | 1,808 | 1,810 | 600 |
2011/01/26 | 1,824 | 1,824 | 1,810 | 1,810 | 1,600 |
2011/01/25 | 1,806 | 1,819 | 1,806 | 1,819 | 1,000 |
2011/01/24 | 1,806 | 1,806 | 1,806 | 1,806 | 300 |
2011/01/21 | 1,819 | 1,819 | 1,807 | 1,807 | 600 |
2011/01/20 | 1,824 | 1,824 | 1,810 | 1,812 | 1,400 |
2011/01/19 | 1,818 | 1,824 | 1,807 | 1,824 | 2,000 |
2011/01/18 | 1,805 | 1,807 | 1,805 | 1,806 | 1,100 |
2011/01/17 | 1,830 | 1,830 | 1,804 | 1,804 | 1,800 |
2011/01/14 | 1,804 | 1,810 | 1,804 | 1,810 | 1,900 |
2011/01/13 | 1,820 | 1,825 | 1,804 | 1,804 | 2,400 |
2011/01/12 | 1,812 | 1,812 | 1,804 | 1,810 | 5,400 |
2011/01/11 | 1,839 | 1,839 | 1,821 | 1,821 | 1,200 |
2011/01/07 | 1,849 | 1,849 | 1,820 | 1,838 | 4,200 |
2011/01/06 | 1,850 | 1,856 | 1,849 | 1,856 | 2,300 |
2011/01/05 | 1,830 | 1,850 | 1,825 | 1,845 | 1,900 |
2011/01/04 | 1,830 | 1,850 | 1,808 | 1,830 | 7,800 |