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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,896 | 1,905 | 1,885 | 1,901 | 17,800 |
| 2013/12/27 | 1,880 | 1,897 | 1,880 | 1,892 | 19,500 |
| 2013/12/26 | 1,860 | 1,895 | 1,860 | 1,893 | 34,500 |
| 2013/12/25 | 1,910 | 1,910 | 1,894 | 1,900 | 50,100 |
| 2013/12/24 | 1,900 | 1,908 | 1,895 | 1,895 | 41,500 |
| 2013/12/20 | 1,883 | 1,899 | 1,883 | 1,892 | 19,900 |
| 2013/12/19 | 1,892 | 1,895 | 1,879 | 1,883 | 43,500 |
| 2013/12/18 | 1,905 | 1,910 | 1,887 | 1,895 | 37,900 |
| 2013/12/17 | 1,910 | 1,930 | 1,898 | 1,905 | 21,800 |
| 2013/12/16 | 1,923 | 1,930 | 1,902 | 1,905 | 33,500 |
| 2013/12/13 | 1,931 | 1,938 | 1,922 | 1,923 | 26,200 |
| 2013/12/12 | 1,940 | 1,948 | 1,931 | 1,931 | 26,800 |
| 2013/12/11 | 1,953 | 1,953 | 1,941 | 1,944 | 12,600 |
| 2013/12/10 | 1,953 | 1,955 | 1,948 | 1,948 | 15,600 |
| 2013/12/09 | 1,950 | 1,955 | 1,948 | 1,951 | 12,500 |
| 2013/12/06 | 1,962 | 1,962 | 1,940 | 1,946 | 16,200 |
| 2013/12/05 | 1,955 | 1,965 | 1,955 | 1,955 | 13,300 |
| 2013/12/04 | 1,959 | 1,965 | 1,955 | 1,955 | 15,900 |
| 2013/12/03 | 1,955 | 1,965 | 1,955 | 1,959 | 10,500 |
| 2013/12/02 | 1,954 | 1,961 | 1,953 | 1,956 | 12,300 |
| 2013/11/29 | 1,950 | 1,958 | 1,940 | 1,947 | 10,200 |
| 2013/11/28 | 1,945 | 1,955 | 1,945 | 1,948 | 10,400 |
| 2013/11/27 | 1,938 | 1,945 | 1,933 | 1,943 | 10,900 |
| 2013/11/26 | 1,935 | 1,940 | 1,927 | 1,931 | 6,900 |
| 2013/11/25 | 1,921 | 1,935 | 1,921 | 1,927 | 6,400 |
| 2013/11/22 | 1,927 | 1,936 | 1,918 | 1,920 | 17,600 |
| 2013/11/21 | 1,918 | 1,925 | 1,909 | 1,920 | 14,500 |
| 2013/11/20 | 1,903 | 1,912 | 1,903 | 1,912 | 12,800 |
| 2013/11/19 | 1,906 | 1,909 | 1,901 | 1,906 | 12,500 |
| 2013/11/18 | 1,910 | 1,910 | 1,903 | 1,908 | 8,800 |
| 2013/11/15 | 1,903 | 1,920 | 1,903 | 1,903 | 14,000 |
| 2013/11/14 | 1,910 | 1,915 | 1,905 | 1,908 | 7,700 |
| 2013/11/13 | 1,915 | 1,915 | 1,901 | 1,910 | 3,600 |
| 2013/11/12 | 1,895 | 1,910 | 1,892 | 1,907 | 12,200 |
| 2013/11/11 | 1,900 | 1,908 | 1,891 | 1,896 | 8,400 |
| 2013/11/08 | 1,910 | 1,910 | 1,895 | 1,895 | 12,800 |
| 2013/11/07 | 1,915 | 1,920 | 1,894 | 1,913 | 11,200 |
| 2013/11/06 | 1,906 | 1,917 | 1,905 | 1,912 | 2,800 |
| 2013/11/05 | 1,908 | 1,916 | 1,905 | 1,906 | 12,700 |
| 2013/11/01 | 1,934 | 1,936 | 1,903 | 1,907 | 8,400 |
| 2013/10/31 | 1,912 | 1,933 | 1,912 | 1,926 | 4,200 |
| 2013/10/30 | 1,902 | 1,947 | 1,902 | 1,912 | 22,700 |
| 2013/10/29 | 1,920 | 1,920 | 1,902 | 1,910 | 7,200 |
| 2013/10/28 | 1,910 | 1,914 | 1,901 | 1,914 | 7,100 |
| 2013/10/25 | 1,919 | 1,919 | 1,894 | 1,898 | 10,300 |
| 2013/10/24 | 1,907 | 1,918 | 1,897 | 1,918 | 9,200 |
| 2013/10/23 | 1,905 | 1,910 | 1,898 | 1,905 | 9,100 |
| 2013/10/22 | 1,895 | 1,910 | 1,893 | 1,906 | 11,700 |
| 2013/10/21 | 1,905 | 1,905 | 1,896 | 1,897 | 6,500 |
| 2013/10/18 | 1,899 | 1,900 | 1,880 | 1,895 | 15,900 |
| 2013/10/17 | 1,900 | 1,900 | 1,881 | 1,895 | 27,400 |
| 2013/10/16 | 1,875 | 1,890 | 1,866 | 1,885 | 6,700 |
| 2013/10/15 | 1,883 | 1,890 | 1,862 | 1,890 | 6,500 |
| 2013/10/11 | 1,893 | 1,893 | 1,858 | 1,877 | 9,900 |
| 2013/10/10 | 1,836 | 1,882 | 1,836 | 1,878 | 7,100 |
| 2013/10/09 | 1,850 | 1,864 | 1,822 | 1,855 | 9,900 |
| 2013/10/08 | 1,865 | 1,866 | 1,820 | 1,855 | 16,600 |
| 2013/10/07 | 1,879 | 1,881 | 1,864 | 1,873 | 6,500 |
| 2013/10/04 | 1,915 | 1,915 | 1,881 | 1,893 | 3,100 |
| 2013/10/03 | 1,887 | 1,900 | 1,882 | 1,899 | 4,100 |
| 2013/10/02 | 1,928 | 1,929 | 1,880 | 1,887 | 16,400 |
| 2013/10/01 | 1,924 | 1,929 | 1,914 | 1,928 | 3,500 |
| 2013/09/30 | 1,920 | 1,923 | 1,900 | 1,920 | 10,300 |
| 2013/09/27 | 1,892 | 1,914 | 1,892 | 1,908 | 7,700 |
| 2013/09/26 | 1,900 | 1,900 | 1,888 | 1,898 | 6,900 |
| 2013/09/25 | 1,894 | 1,900 | 1,876 | 1,894 | 8,700 |
| 2013/09/24 | 1,875 | 1,890 | 1,875 | 1,882 | 3,400 |
| 2013/09/20 | 1,900 | 1,900 | 1,852 | 1,875 | 11,800 |
| 2013/09/19 | 1,897 | 1,897 | 1,852 | 1,880 | 6,000 |
| 2013/09/18 | 1,885 | 1,885 | 1,845 | 1,878 | 10,300 |
| 2013/09/17 | 1,860 | 1,880 | 1,860 | 1,880 | 6,100 |
| 2013/09/13 | 1,875 | 1,879 | 1,856 | 1,857 | 7,900 |
| 2013/09/12 | 1,859 | 1,890 | 1,832 | 1,839 | 14,000 |
| 2013/09/11 | 1,857 | 1,881 | 1,855 | 1,858 | 9,200 |
| 2013/09/10 | 1,898 | 1,900 | 1,871 | 1,875 | 10,400 |
| 2013/09/09 | 1,920 | 1,921 | 1,871 | 1,880 | 9,400 |
| 2013/09/06 | 1,859 | 1,878 | 1,834 | 1,843 | 5,500 |
| 2013/09/05 | 1,807 | 1,834 | 1,807 | 1,833 | 7,100 |
| 2013/09/04 | 1,832 | 1,832 | 1,811 | 1,821 | 6,400 |
| 2013/09/03 | 1,880 | 1,880 | 1,829 | 1,839 | 9,900 |
| 2013/09/02 | 1,875 | 1,875 | 1,850 | 1,865 | 5,000 |
| 2013/08/30 | 1,887 | 1,887 | 1,869 | 1,870 | 8,600 |
| 2013/08/29 | 1,905 | 1,905 | 1,880 | 1,887 | 4,600 |
| 2013/08/28 | 1,905 | 1,905 | 1,889 | 1,892 | 8,400 |
| 2013/08/27 | 1,909 | 1,910 | 1,903 | 1,910 | 2,000 |
| 2013/08/26 | 1,920 | 1,920 | 1,898 | 1,913 | 7,100 |
| 2013/08/23 | 1,929 | 1,929 | 1,899 | 1,919 | 6,300 |
| 2013/08/22 | 1,899 | 1,919 | 1,898 | 1,919 | 4,900 |
| 2013/08/21 | 1,920 | 1,920 | 1,900 | 1,917 | 3,700 |
| 2013/08/20 | 1,903 | 1,922 | 1,901 | 1,910 | 7,100 |
| 2013/08/19 | 1,898 | 1,908 | 1,877 | 1,894 | 3,300 |
| 2013/08/16 | 1,900 | 1,914 | 1,898 | 1,899 | 8,200 |
| 2013/08/15 | 1,916 | 1,916 | 1,901 | 1,904 | 5,300 |
| 2013/08/14 | 1,919 | 1,919 | 1,907 | 1,916 | 4,500 |
| 2013/08/13 | 1,932 | 1,935 | 1,904 | 1,919 | 10,900 |
| 2013/08/12 | 1,910 | 1,950 | 1,905 | 1,932 | 7,300 |
| 2013/08/09 | 1,945 | 1,950 | 1,902 | 1,913 | 7,600 |
| 2013/08/08 | 1,900 | 1,979 | 1,900 | 1,936 | 25,200 |
| 2013/08/07 | 1,919 | 1,939 | 1,906 | 1,908 | 8,600 |
| 2013/08/06 | 1,946 | 1,970 | 1,940 | 1,959 | 5,400 |
| 2013/08/05 | 1,974 | 1,988 | 1,948 | 1,968 | 13,600 |
| 2013/08/02 | 1,960 | 1,970 | 1,946 | 1,970 | 11,500 |
| 2013/08/01 | 1,970 | 1,973 | 1,908 | 1,962 | 14,300 |
| 2013/07/31 | 1,908 | 1,974 | 1,894 | 1,949 | 27,700 |
| 2013/07/30 | 1,937 | 1,937 | 1,871 | 1,908 | 20,800 |
| 2013/07/29 | 1,900 | 1,949 | 1,849 | 1,937 | 29,900 |
| 2013/07/26 | 1,891 | 1,920 | 1,885 | 1,896 | 14,900 |
| 2013/07/25 | 1,870 | 1,932 | 1,860 | 1,891 | 33,300 |
| 2013/07/24 | 1,820 | 1,900 | 1,820 | 1,860 | 22,100 |
| 2013/07/23 | 1,795 | 1,815 | 1,790 | 1,813 | 9,900 |
| 2013/07/22 | 1,810 | 1,810 | 1,780 | 1,786 | 8,100 |
| 2013/07/19 | 1,800 | 1,800 | 1,767 | 1,775 | 32,900 |
| 2013/07/18 | 1,880 | 1,880 | 1,790 | 1,825 | 29,600 |
| 2013/07/17 | 1,899 | 1,899 | 1,850 | 1,875 | 18,400 |
| 2013/07/16 | 1,863 | 1,950 | 1,855 | 1,890 | 28,400 |
| 2013/07/12 | 1,843 | 1,900 | 1,842 | 1,868 | 19,200 |
| 2013/07/11 | 1,863 | 1,886 | 1,844 | 1,844 | 9,900 |
| 2013/07/10 | 1,880 | 1,900 | 1,870 | 1,886 | 26,500 |
| 2013/07/09 | 1,810 | 1,877 | 1,790 | 1,866 | 22,800 |
| 2013/07/08 | 1,818 | 1,848 | 1,806 | 1,808 | 22,300 |
| 2013/07/05 | 1,788 | 1,812 | 1,781 | 1,802 | 17,200 |
| 2013/07/04 | 1,750 | 1,787 | 1,748 | 1,779 | 19,600 |
| 2013/07/03 | 1,730 | 1,761 | 1,725 | 1,752 | 31,400 |
| 2013/07/02 | 1,690 | 1,720 | 1,675 | 1,719 | 18,200 |
| 2013/07/01 | 1,671 | 1,703 | 1,670 | 1,687 | 15,100 |
| 2013/06/28 | 1,664 | 1,685 | 1,655 | 1,666 | 10,400 |
| 2013/06/27 | 1,631 | 1,660 | 1,600 | 1,660 | 14,200 |
| 2013/06/26 | 1,650 | 1,690 | 1,630 | 1,646 | 26,900 |
| 2013/06/26 | 1 -> 2.00 分割 | ||||
| 2013/06/25 | 3,480 | 3,500 | 3,465 | 3,500 | 16,200 |
| 2013/06/24 | 3,460 | 3,480 | 3,425 | 3,480 | 6,700 |
| 2013/06/21 | 3,405 | 3,420 | 3,370 | 3,410 | 12,000 |
| 2013/06/20 | 3,410 | 3,415 | 3,400 | 3,405 | 3,700 |
| 2013/06/19 | 3,405 | 3,410 | 3,380 | 3,400 | 7,100 |
| 2013/06/18 | 3,475 | 3,475 | 3,370 | 3,400 | 9,800 |
| 2013/06/17 | 3,375 | 3,490 | 3,360 | 3,460 | 6,700 |
| 2013/06/14 | 3,400 | 3,440 | 3,320 | 3,380 | 8,700 |
| 2013/06/13 | 3,440 | 3,440 | 3,270 | 3,275 | 14,400 |
| 2013/06/12 | 3,160 | 3,300 | 3,155 | 3,300 | 5,300 |
| 2013/06/11 | 3,360 | 3,360 | 3,190 | 3,225 | 19,000 |
| 2013/06/10 | 3,400 | 3,435 | 3,230 | 3,360 | 20,100 |
| 2013/06/07 | 3,135 | 3,155 | 2,900 | 3,050 | 13,600 |
| 2013/06/06 | 3,250 | 3,250 | 3,200 | 3,225 | 6,800 |
| 2013/06/05 | 3,300 | 3,300 | 3,260 | 3,270 | 3,500 |
| 2013/06/04 | 3,300 | 3,300 | 3,245 | 3,300 | 6,000 |
| 2013/06/03 | 3,310 | 3,370 | 3,260 | 3,300 | 4,300 |
| 2013/05/31 | 3,315 | 3,350 | 3,300 | 3,310 | 3,600 |
| 2013/05/30 | 3,345 | 3,345 | 3,210 | 3,285 | 8,100 |
| 2013/05/29 | 3,305 | 3,380 | 3,305 | 3,350 | 6,800 |
| 2013/05/28 | 3,200 | 3,300 | 3,200 | 3,270 | 8,000 |
| 2013/05/27 | 3,290 | 3,380 | 3,150 | 3,305 | 12,400 |
| 2013/05/24 | 3,530 | 3,620 | 3,405 | 3,430 | 13,200 |
| 2013/05/23 | 3,725 | 3,725 | 3,600 | 3,620 | 9,100 |
| 2013/05/22 | 3,720 | 3,730 | 3,655 | 3,730 | 8,100 |
| 2013/05/21 | 3,730 | 3,740 | 3,650 | 3,720 | 6,000 |
| 2013/05/20 | 3,670 | 3,740 | 3,670 | 3,740 | 5,500 |
| 2013/05/17 | 3,600 | 3,725 | 3,600 | 3,715 | 5,300 |
| 2013/05/16 | 3,700 | 3,715 | 3,600 | 3,690 | 12,200 |
| 2013/05/15 | 3,750 | 3,760 | 3,705 | 3,720 | 9,800 |
| 2013/05/14 | 3,725 | 3,745 | 3,710 | 3,715 | 5,700 |
| 2013/05/13 | 3,730 | 3,750 | 3,720 | 3,735 | 4,200 |
| 2013/05/10 | 3,750 | 3,765 | 3,735 | 3,750 | 4,900 |
| 2013/05/09 | 3,755 | 3,765 | 3,740 | 3,750 | 6,000 |
| 2013/05/08 | 3,765 | 3,765 | 3,745 | 3,755 | 4,600 |
| 2013/05/07 | 3,725 | 3,765 | 3,725 | 3,750 | 6,100 |
| 2013/05/02 | 3,720 | 3,720 | 3,675 | 3,710 | 6,700 |
| 2013/05/01 | 3,760 | 3,765 | 3,700 | 3,720 | 8,200 |
| 2013/04/30 | 3,765 | 3,770 | 3,745 | 3,750 | 4,500 |
| 2013/04/26 | 3,775 | 3,780 | 3,755 | 3,765 | 6,300 |
| 2013/04/25 | 3,770 | 3,795 | 3,755 | 3,770 | 5,400 |
| 2013/04/24 | 3,760 | 3,800 | 3,750 | 3,760 | 9,500 |
| 2013/04/23 | 3,805 | 3,815 | 3,770 | 3,785 | 6,600 |
| 2013/04/22 | 3,840 | 3,860 | 3,810 | 3,825 | 6,000 |
| 2013/04/19 | 3,900 | 3,900 | 3,765 | 3,850 | 8,600 |
| 2013/04/18 | 3,680 | 3,900 | 3,675 | 3,875 | 21,000 |
| 2013/04/17 | 3,735 | 3,750 | 3,605 | 3,680 | 13,000 |
| 2013/04/16 | 3,580 | 3,775 | 3,550 | 3,765 | 22,900 |
| 2013/04/15 | 3,550 | 3,580 | 3,550 | 3,575 | 7,300 |
| 2013/04/12 | 3,550 | 3,560 | 3,530 | 3,550 | 7,000 |
| 2013/04/11 | 3,540 | 3,565 | 3,535 | 3,550 | 4,200 |
| 2013/04/10 | 3,590 | 3,590 | 3,535 | 3,565 | 4,800 |
| 2013/04/09 | 3,600 | 3,600 | 3,520 | 3,570 | 8,900 |
| 2013/04/08 | 3,610 | 3,620 | 3,465 | 3,585 | 22,100 |
| 2013/04/05 | 3,695 | 3,750 | 3,575 | 3,605 | 12,800 |
| 2013/04/04 | 3,570 | 3,650 | 3,500 | 3,630 | 8,600 |
| 2013/04/03 | 3,480 | 3,580 | 3,460 | 3,570 | 13,600 |
| 2013/04/02 | 3,355 | 3,660 | 3,300 | 3,580 | 19,100 |
| 2013/04/01 | 3,800 | 3,800 | 3,555 | 3,655 | 18,500 |
| 2013/03/29 | 3,850 | 3,850 | 3,520 | 3,840 | 22,600 |
| 2013/03/28 | 3,735 | 3,845 | 3,670 | 3,755 | 17,100 |
| 2013/03/27 | 3,400 | 4,000 | 3,400 | 3,735 | 32,100 |
| 2013/03/26 | 3,300 | 3,320 | 3,280 | 3,310 | 13,500 |
| 2013/03/25 | 3,125 | 3,195 | 3,065 | 3,110 | 13,300 |
| 2013/03/22 | 3,140 | 3,330 | 3,050 | 3,250 | 13,000 |
| 2013/03/21 | 3,000 | 3,450 | 3,000 | 3,215 | 37,500 |
| 2013/03/19 | 2,670 | 2,999 | 2,670 | 2,999 | 16,700 |
| 2013/03/18 | 2,670 | 2,680 | 2,640 | 2,679 | 5,900 |
| 2013/03/15 | 2,650 | 2,658 | 2,610 | 2,658 | 2,000 |
| 2013/03/14 | 2,675 | 2,675 | 2,650 | 2,650 | 3,100 |
| 2013/03/13 | 2,697 | 2,701 | 2,666 | 2,676 | 6,300 |
| 2013/03/12 | 2,690 | 2,705 | 2,685 | 2,697 | 5,400 |
| 2013/03/11 | 2,680 | 2,700 | 2,680 | 2,691 | 3,500 |
| 2013/03/08 | 2,660 | 2,679 | 2,655 | 2,679 | 8,900 |
| 2013/03/07 | 2,679 | 2,722 | 2,665 | 2,679 | 13,300 |
| 2013/03/06 | 2,551 | 2,692 | 2,551 | 2,662 | 19,800 |
| 2013/03/05 | 2,578 | 2,581 | 2,555 | 2,566 | 4,800 |
| 2013/03/04 | 2,550 | 2,588 | 2,542 | 2,567 | 8,000 |
| 2013/03/01 | 2,461 | 2,540 | 2,461 | 2,540 | 17,000 |
| 2013/02/28 | 2,449 | 2,458 | 2,436 | 2,454 | 7,400 |
| 2013/02/27 | 2,406 | 2,450 | 2,398 | 2,450 | 8,000 |
| 2013/02/26 | 2,376 | 2,414 | 2,376 | 2,406 | 3,500 |
| 2013/02/25 | 2,400 | 2,410 | 2,370 | 2,376 | 8,100 |
| 2013/02/22 | 2,377 | 2,395 | 2,362 | 2,375 | 3,700 |
| 2013/02/21 | 2,362 | 2,390 | 2,355 | 2,377 | 3,100 |
| 2013/02/20 | 2,365 | 2,374 | 2,357 | 2,365 | 3,300 |
| 2013/02/19 | 2,390 | 2,390 | 2,350 | 2,364 | 2,000 |
| 2013/02/18 | 2,349 | 2,349 | 2,315 | 2,349 | 2,400 |
| 2013/02/15 | 2,380 | 2,380 | 2,260 | 2,313 | 17,800 |
| 2013/02/14 | 2,386 | 2,388 | 2,384 | 2,386 | 2,400 |
| 2013/02/13 | 2,415 | 2,425 | 2,385 | 2,385 | 9,200 |
| 2013/02/12 | 2,439 | 2,443 | 2,417 | 2,418 | 3,900 |
| 2013/02/08 | 2,450 | 2,450 | 2,417 | 2,446 | 2,200 |
| 2013/02/07 | 2,408 | 2,450 | 2,399 | 2,450 | 9,400 |
| 2013/02/06 | 2,403 | 2,408 | 2,389 | 2,405 | 2,900 |
| 2013/02/05 | 2,399 | 2,415 | 2,394 | 2,403 | 10,600 |
| 2013/02/04 | 2,400 | 2,420 | 2,389 | 2,400 | 5,400 |
| 2013/02/01 | 2,400 | 2,400 | 2,381 | 2,386 | 3,000 |
| 2013/01/31 | 2,415 | 2,416 | 2,382 | 2,400 | 5,100 |
| 2013/01/30 | 2,380 | 2,402 | 2,375 | 2,400 | 6,600 |
| 2013/01/29 | 2,350 | 2,365 | 2,348 | 2,362 | 3,900 |
| 2013/01/28 | 2,340 | 2,347 | 2,323 | 2,328 | 4,900 |
| 2013/01/25 | 2,282 | 2,322 | 2,280 | 2,320 | 8,900 |
| 2013/01/24 | 2,288 | 2,292 | 2,267 | 2,277 | 4,400 |
| 2013/01/23 | 2,268 | 2,317 | 2,268 | 2,308 | 7,300 |
| 2013/01/22 | 2,321 | 2,321 | 2,285 | 2,286 | 5,500 |
| 2013/01/21 | 2,346 | 2,350 | 2,320 | 2,340 | 7,800 |
| 2013/01/18 | 2,370 | 2,410 | 2,303 | 2,396 | 32,000 |
| 2013/01/17 | 2,163 | 2,170 | 2,163 | 2,170 | 2,400 |
| 2013/01/16 | 2,168 | 2,170 | 2,160 | 2,163 | 4,200 |
| 2013/01/15 | 2,168 | 2,171 | 2,162 | 2,166 | 6,000 |
| 2013/01/11 | 2,155 | 2,163 | 2,147 | 2,160 | 4,300 |
| 2013/01/10 | 2,141 | 2,156 | 2,141 | 2,151 | 6,100 |
| 2013/01/09 | 2,140 | 2,151 | 2,137 | 2,146 | 9,700 |
| 2013/01/08 | 2,140 | 2,144 | 2,133 | 2,140 | 2,700 |
| 2013/01/07 | 2,140 | 2,148 | 2,121 | 2,137 | 7,300 |
| 2013/01/04 | 2,147 | 2,147 | 2,120 | 2,129 | 7,900 |