ＢＲＵＮＯ(3140)の株価時系列情報
ＢＲＵＮＯ(3140)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 902 | 902 | 883 | 883 | 900 |
| 2008/12/29 | 850 | 858 | 842 | 842 | 600 |
| 2008/12/26 | 840 | 840 | 813 | 840 | 1,000 |
| 2008/12/25 | 820 | 850 | 790 | 850 | 2,900 |
| 2008/12/24 | 955 | 955 | 855 | 862 | 11,100 |
| 2008/12/22 | 962 | 980 | 955 | 955 | 1,300 |
| 2008/12/19 | 950 | 970 | 941 | 952 | 5,700 |
| 2008/12/18 | 995 | 1,056 | 995 | 1,030 | 3,000 |
| 2008/12/17 | 1,055 | 1,056 | 990 | 1,055 | 5,400 |
| 2008/12/16 | 990 | 1,050 | 990 | 1,050 | 4,100 |
| 2008/12/15 | 1,200 | 1,200 | 1,150 | 1,150 | 1,000 |
| 2008/12/12 | 1,240 | 1,240 | 1,203 | 1,203 | 200 |
| 2008/12/11 | 1,320 | 1,320 | 1,280 | 1,280 | 1,400 |
| 2008/12/10 | 1,300 | 1,330 | 1,280 | 1,320 | 4,400 |
| 2008/12/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2008/12/08 | 1,320 | 1,320 | 1,288 | 1,300 | 2,800 |
| 2008/12/05 | 1,340 | 1,340 | 1,320 | 1,320 | 1,000 |
| 2008/12/04 | 1,440 | 1,440 | 1,300 | 1,340 | 3,500 |
| 2008/12/03 | 1,488 | 1,488 | 1,440 | 1,440 | 3,500 |
| 2008/12/02 | 1,450 | 1,480 | 1,420 | 1,468 | 6,100 |
| 2008/12/01 | 1,345 | 1,420 | 1,325 | 1,420 | 5,300 |
| 2008/11/28 | 1,329 | 1,329 | 1,310 | 1,325 | 1,800 |
| 2008/11/27 | 1,340 | 1,340 | 1,330 | 1,337 | 1,400 |
| 2008/11/26 | 1,310 | 1,340 | 1,240 | 1,340 | 2,800 |
| 2008/11/25 | 1,350 | 1,350 | 1,310 | 1,310 | 3,400 |
| 2008/11/21 | 1,310 | 1,320 | 1,250 | 1,270 | 3,600 |
| 2008/11/20 | 1,330 | 1,360 | 1,320 | 1,330 | 8,800 |
| 2008/11/19 | 1,290 | 1,330 | 1,280 | 1,330 | 9,000 |
| 2008/11/18 | 1,260 | 1,285 | 1,260 | 1,280 | 4,500 |
| 2008/11/17 | 1,150 | 1,229 | 1,140 | 1,229 | 8,800 |
| 2008/11/14 | 1,238 | 1,248 | 1,130 | 1,149 | 23,900 |
| 2008/11/13 | 1,049 | 1,049 | 1,049 | 1,049 | 400 |
| 2008/11/11 | 821 | 849 | 810 | 849 | 1,500 |
| 2008/11/10 | 847 | 860 | 830 | 840 | 6,700 |
| 2008/11/07 | 860 | 860 | 840 | 855 | 3,100 |
| 2008/11/06 | 910 | 910 | 900 | 900 | 700 |
| 2008/11/05 | 935 | 960 | 930 | 930 | 3,000 |
| 2008/11/04 | 907 | 940 | 900 | 935 | 3,800 |
| 2008/10/31 | 915 | 920 | 850 | 920 | 5,600 |
| 2008/10/30 | 853 | 912 | 853 | 900 | 6,900 |
| 2008/10/29 | 925 | 930 | 850 | 883 | 4,300 |
| 2008/10/28 | 920 | 920 | 841 | 900 | 6,100 |
| 2008/10/27 | 1,080 | 1,080 | 931 | 931 | 5,300 |
| 2008/10/24 | 1,030 | 1,100 | 990 | 1,040 | 16,700 |
| 2008/10/23 | 985 | 1,020 | 950 | 1,020 | 3,700 |
| 2008/10/22 | 1,075 | 1,080 | 1,000 | 1,020 | 4,900 |
| 2008/10/21 | 1,001 | 1,079 | 990 | 1,015 | 14,600 |
| 2008/10/20 | 960 | 980 | 950 | 979 | 5,100 |
| 2008/10/17 | 900 | 948 | 900 | 940 | 3,400 |
| 2008/10/16 | 860 | 900 | 838 | 870 | 3,800 |
| 2008/10/15 | 860 | 919 | 860 | 919 | 3,800 |
| 2008/10/14 | 853 | 899 | 853 | 898 | 6,700 |
| 2008/10/10 | 770 | 799 | 770 | 799 | 6,800 |
| 2008/10/09 | 796 | 870 | 790 | 870 | 5,800 |
| 2008/10/08 | 865 | 866 | 805 | 810 | 5,000 |
| 2008/10/07 | 861 | 905 | 861 | 895 | 9,400 |
| 2008/10/06 | 1,050 | 1,050 | 930 | 931 | 8,000 |
| 2008/10/03 | 1,125 | 1,126 | 1,030 | 1,100 | 8,900 |
| 2008/10/02 | 1,201 | 1,220 | 1,185 | 1,185 | 2,900 |
| 2008/10/01 | 1,285 | 1,285 | 1,171 | 1,220 | 8,900 |
| 2008/09/30 | 1,207 | 1,255 | 1,200 | 1,250 | 7,200 |
| 2008/09/29 | 1,306 | 1,310 | 1,275 | 1,300 | 5,200 |
| 2008/09/26 | 1,400 | 1,405 | 1,330 | 1,331 | 5,600 |
| 2008/09/25 | 1,401 | 1,401 | 1,370 | 1,395 | 2,000 |
| 2008/09/24 | 1,360 | 1,407 | 1,350 | 1,407 | 1,700 |
| 2008/09/22 | 1,402 | 1,410 | 1,330 | 1,388 | 5,100 |
| 2008/09/19 | 1,340 | 1,380 | 1,315 | 1,351 | 4,000 |
| 2008/09/18 | 1,280 | 1,345 | 1,275 | 1,312 | 5,100 |
| 2008/09/17 | 1,300 | 1,350 | 1,291 | 1,318 | 6,100 |
| 2008/09/16 | 1,300 | 1,310 | 1,256 | 1,277 | 13,700 |
| 2008/09/12 | 1,401 | 1,420 | 1,320 | 1,351 | 7,700 |
| 2008/09/11 | 1,495 | 1,519 | 1,382 | 1,390 | 9,900 |
| 2008/09/10 | 1,378 | 1,500 | 1,378 | 1,470 | 13,500 |
| 2008/09/09 | 1,444 | 1,444 | 1,345 | 1,438 | 13,500 |
| 2008/09/08 | 1,471 | 1,535 | 1,450 | 1,461 | 8,800 |
| 2008/09/05 | 1,597 | 1,597 | 1,431 | 1,431 | 29,000 |
| 2008/09/04 | 1,690 | 1,724 | 1,630 | 1,645 | 5,200 |
| 2008/09/03 | 1,710 | 1,760 | 1,652 | 1,675 | 6,200 |
| 2008/09/02 | 1,640 | 1,760 | 1,640 | 1,705 | 9,900 |
| 2008/09/01 | 1,611 | 1,701 | 1,611 | 1,678 | 3,200 |
| 2008/08/29 | 1,638 | 1,680 | 1,638 | 1,668 | 6,000 |
| 2008/08/28 | 1,760 | 1,760 | 1,620 | 1,630 | 15,000 |
| 2008/08/27 | 1,720 | 1,780 | 1,703 | 1,750 | 12,900 |
| 2008/08/26 | 1,625 | 1,739 | 1,620 | 1,663 | 7,800 |
| 2008/08/25 | 1,600 | 1,711 | 1,585 | 1,690 | 11,500 |
| 2008/08/22 | 1,610 | 1,625 | 1,550 | 1,585 | 8,100 |
| 2008/08/21 | 1,732 | 1,749 | 1,630 | 1,649 | 11,800 |
| 2008/08/20 | 1,580 | 1,729 | 1,580 | 1,729 | 10,600 |
| 2008/08/19 | 1,580 | 1,670 | 1,539 | 1,640 | 18,800 |
| 2008/08/18 | 1,670 | 1,725 | 1,620 | 1,650 | 19,500 |
| 2008/08/15 | 1,790 | 1,800 | 1,710 | 1,760 | 15,800 |
| 2008/08/14 | 1,891 | 1,929 | 1,790 | 1,790 | 28,000 |
| 2008/08/13 | 2,050 | 2,100 | 1,950 | 1,961 | 31,400 |
| 2008/08/12 | 2,085 | 2,200 | 2,055 | 2,110 | 81,900 |
| 2008/08/11 | 1,858 | 1,919 | 1,785 | 1,919 | 30,300 |
| 2008/08/08 | 1,761 | 1,830 | 1,750 | 1,801 | 31,900 |
| 2008/08/07 | 1,950 | 1,970 | 1,809 | 1,815 | 84,300 |
| 2008/08/06 | 1,995 | 2,235 | 1,947 | 2,140 | 74,200 |
| 2008/08/05 | 2,020 | 2,085 | 1,902 | 1,935 | 64,600 |
| 2008/08/04 | 2,445 | 2,475 | 2,030 | 2,060 | 83,400 |
| 2008/08/01 | 2,365 | 2,510 | 2,315 | 2,415 | 95,500 |
| 2008/07/31 | 2,570 | 2,610 | 2,215 | 2,525 | 190,300 |
| 2008/07/30 | 2,830 | 2,930 | 2,510 | 2,540 | 255,100 |
| 2008/07/29 | 2,910 | 2,980 | 2,910 | 2,910 | 176,500 |
| 2008/07/28 | 3,910 | 3,980 | 3,410 | 3,410 | 219,500 |