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 |
---|---|---|---|---|---|
2011/12/28 | 296 | 296 | 296 | 296 | 300 |
2011/12/27 | 320 | 320 | 320 | 320 | 900 |
2011/12/26 | 318 | 318 | 318 | 318 | 100 |
2011/12/22 | 300 | 310 | 300 | 310 | 400 |
2011/12/19 | 316 | 316 | 316 | 316 | 100 |
2011/12/16 | 316 | 316 | 316 | 316 | 1,100 |
2011/12/12 | 320 | 320 | 320 | 320 | 200 |
2011/12/09 | 312 | 312 | 312 | 312 | 1,200 |
2011/11/30 | 0 | 0 | 0 | 292 | 0 |
2011/11/29 | 0 | 0 | 0 | 292 | 0 |
2011/11/28 | 300 | 300 | 292 | 292 | 800 |
2011/11/25 | 335 | 335 | 321 | 321 | 700 |
2011/11/24 | 0 | 0 | 0 | 342 | 0 |
2011/11/22 | 0 | 0 | 0 | 342 | 0 |
2011/11/21 | 0 | 0 | 0 | 342 | 0 |
2011/11/18 | 342 | 342 | 342 | 342 | 100 |
2011/11/17 | 350 | 350 | 350 | 350 | 300 |
2011/11/16 | 369 | 369 | 365 | 365 | 1,500 |
2011/11/15 | 0 | 0 | 0 | 365 | 0 |
2011/11/14 | 0 | 0 | 0 | 351 | 0 |
2011/11/11 | 0 | 0 | 0 | 341 | 0 |
2011/11/10 | 0 | 0 | 0 | 341 | 0 |
2011/11/09 | 0 | 0 | 0 | 341 | 0 |
2011/11/08 | 0 | 0 | 0 | 341 | 0 |
2011/11/07 | 0 | 0 | 0 | 341 | 0 |
2011/11/04 | 0 | 0 | 0 | 341 | 0 |
2011/11/02 | 352 | 352 | 341 | 341 | 800 |
2011/11/01 | 0 | 0 | 0 | 360 | 0 |
2011/10/31 | 0 | 0 | 0 | 360 | 0 |
2011/10/28 | 0 | 0 | 0 | 360 | 0 |
2011/10/27 | 0 | 0 | 0 | 360 | 0 |
2011/10/26 | 0 | 0 | 0 | 360 | 0 |
2011/10/25 | 0 | 0 | 0 | 360 | 0 |
2011/10/24 | 360 | 360 | 360 | 360 | 600 |
2011/10/21 | 0 | 0 | 0 | 360 | 0 |
2011/10/20 | 0 | 0 | 0 | 360 | 0 |
2011/10/19 | 360 | 360 | 360 | 360 | 200 |
2011/10/18 | 368 | 368 | 368 | 368 | 400 |
2011/10/17 | 392 | 400 | 392 | 400 | 1,200 |
2011/10/14 | 385 | 385 | 385 | 385 | 100 |
2011/10/13 | 381 | 381 | 380 | 380 | 300 |
2011/10/12 | 0 | 0 | 0 | 381 | 0 |
2011/10/11 | 381 | 381 | 381 | 381 | 100 |
2011/10/07 | 381 | 381 | 381 | 381 | 100 |
2011/10/06 | 381 | 381 | 381 | 381 | 100 |
2011/10/05 | 374 | 374 | 374 | 374 | 100 |
2011/10/04 | 0 | 0 | 0 | 390 | 0 |
2011/10/03 | 0 | 0 | 0 | 390 | 0 |
2011/09/30 | 0 | 0 | 0 | 390 | 0 |
2011/09/29 | 0 | 0 | 0 | 390 | 0 |
2011/09/28 | 0 | 0 | 0 | 390 | 0 |
2011/09/27 | 0 | 0 | 0 | 390 | 0 |
2011/09/26 | 0 | 0 | 0 | 390 | 0 |
2011/09/22 | 0 | 0 | 0 | 390 | 0 |
2011/09/21 | 0 | 0 | 0 | 390 | 0 |
2011/09/20 | 0 | 0 | 0 | 390 | 0 |
2011/09/16 | 390 | 390 | 390 | 390 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 371 | 0 |
2011/09/14 | 371 | 371 | 371 | 371 | 200 |
2011/09/13 | 0 | 0 | 0 | 370 | 0 |
2011/09/12 | 0 | 0 | 0 | 370 | 0 |
2011/09/09 | 0 | 0 | 0 | 370 | 0 |
2011/09/08 | 0 | 0 | 0 | 370 | 0 |
2011/09/07 | 0 | 0 | 0 | 370 | 0 |
2011/09/06 | 377 | 377 | 370 | 370 | 400 |
2011/09/05 | 0 | 0 | 0 | 385 | 0 |
2011/09/02 | 385 | 385 | 385 | 385 | 100 |
2011/09/01 | 0 | 0 | 0 | 380 | 0 |
2011/08/31 | 380 | 380 | 380 | 380 | 200 |
2011/08/30 | 0 | 0 | 0 | 382 | 0 |
2011/08/29 | 382 | 382 | 382 | 382 | 100 |
2011/08/26 | 0 | 0 | 0 | 390 | 0 |
2011/08/25 | 0 | 0 | 0 | 390 | 0 |
2011/08/24 | 0 | 0 | 0 | 390 | 0 |
2011/08/23 | 0 | 0 | 0 | 390 | 0 |
2011/08/22 | 0 | 0 | 0 | 390 | 0 |
2011/08/19 | 0 | 0 | 0 | 390 | 0 |
2011/08/18 | 0 | 0 | 0 | 390 | 0 |
2011/08/17 | 0 | 0 | 0 | 390 | 0 |
2011/08/16 | 390 | 390 | 390 | 390 | 1,000 |
2011/08/15 | 0 | 0 | 0 | 390 | 0 |
2011/08/12 | 374 | 390 | 374 | 390 | 200 |
2011/08/11 | 0 | 0 | 0 | 390 | 0 |
2011/08/10 | 390 | 390 | 390 | 390 | 100 |
2011/08/09 | 0 | 0 | 0 | 361 | 0 |
2011/08/08 | 361 | 361 | 361 | 361 | 300 |
2011/08/05 | 375 | 375 | 361 | 361 | 400 |
2011/08/04 | 385 | 385 | 385 | 385 | 1,200 |
2011/08/03 | 0 | 0 | 0 | 400 | 0 |
2011/08/02 | 0 | 0 | 0 | 400 | 0 |
2011/08/01 | 0 | 0 | 0 | 400 | 0 |
2011/07/29 | 0 | 0 | 0 | 400 | 0 |
2011/07/28 | 0 | 0 | 0 | 400 | 0 |
2011/07/27 | 0 | 0 | 0 | 400 | 0 |
2011/07/26 | 400 | 400 | 400 | 400 | 100 |
2011/07/25 | 0 | 0 | 0 | 410 | 0 |
2011/07/22 | 0 | 0 | 0 | 410 | 0 |
2011/07/21 | 410 | 410 | 410 | 410 | 300 |
2011/07/20 | 0 | 0 | 0 | 411 | 0 |
2011/07/19 | 411 | 411 | 411 | 411 | 1,100 |
2011/07/15 | 403 | 403 | 403 | 403 | 300 |
2011/07/14 | 0 | 0 | 0 | 400 | 0 |
2011/07/13 | 0 | 0 | 0 | 400 | 0 |
2011/07/12 | 0 | 0 | 0 | 400 | 0 |
2011/07/11 | 432 | 432 | 400 | 400 | 1,800 |
2011/07/08 | 0 | 0 | 0 | 408 | 0 |
2011/07/07 | 0 | 0 | 0 | 408 | 0 |
2011/07/06 | 440 | 450 | 408 | 408 | 2,000 |
2011/07/05 | 0 | 0 | 0 | 401 | 0 |
2011/07/04 | 0 | 0 | 0 | 401 | 0 |
2011/07/01 | 0 | 0 | 0 | 401 | 0 |
2011/06/30 | 0 | 0 | 0 | 401 | 0 |
2011/06/29 | 400 | 401 | 400 | 401 | 200 |
2011/06/28 | 392 | 400 | 392 | 400 | 300 |
2011/06/27 | 440 | 440 | 440 | 440 | 100 |
2011/06/24 | 0 | 0 | 0 | 460 | 0 |
2011/06/23 | 0 | 0 | 0 | 460 | 0 |
2011/06/22 | 0 | 0 | 0 | 460 | 0 |
2011/06/21 | 0 | 0 | 0 | 460 | 0 |
2011/06/20 | 0 | 0 | 0 | 460 | 0 |
2011/06/17 | 0 | 0 | 0 | 460 | 0 |
2011/06/16 | 460 | 460 | 460 | 460 | 900 |
2011/06/15 | 452 | 467 | 451 | 467 | 300 |
2011/06/14 | 450 | 460 | 450 | 460 | 500 |
2011/06/13 | 440 | 450 | 440 | 450 | 400 |
2011/06/10 | 0 | 0 | 0 | 420 | 0 |
2011/06/09 | 0 | 0 | 0 | 420 | 0 |
2011/06/08 | 0 | 0 | 0 | 420 | 0 |
2011/06/07 | 420 | 420 | 420 | 420 | 700 |
2011/06/06 | 0 | 0 | 0 | 440 | 0 |
2011/06/03 | 0 | 0 | 0 | 440 | 0 |
2011/06/02 | 0 | 0 | 0 | 440 | 0 |
2011/06/01 | 0 | 0 | 0 | 440 | 0 |
2011/05/31 | 0 | 0 | 0 | 440 | 0 |
2011/05/30 | 0 | 0 | 0 | 440 | 0 |
2011/05/27 | 0 | 0 | 0 | 440 | 0 |
2011/05/26 | 0 | 0 | 0 | 440 | 0 |
2011/05/25 | 0 | 0 | 0 | 440 | 0 |
2011/05/24 | 440 | 440 | 440 | 440 | 100 |
2011/05/23 | 0 | 0 | 0 | 440 | 0 |
2011/05/20 | 0 | 0 | 0 | 440 | 0 |
2011/05/19 | 0 | 0 | 0 | 440 | 0 |
2011/05/18 | 0 | 0 | 0 | 440 | 0 |
2011/05/17 | 459 | 460 | 440 | 440 | 400 |
2011/05/16 | 510 | 510 | 510 | 510 | 800 |
2011/05/13 | 470 | 470 | 470 | 470 | 200 |
2011/05/12 | 0 | 0 | 0 | 450 | 0 |
2011/05/11 | 451 | 455 | 450 | 450 | 400 |
2011/05/10 | 0 | 0 | 0 | 467 | 0 |
2011/05/09 | 467 | 467 | 467 | 467 | 100 |
2011/05/06 | 0 | 0 | 0 | 440 | 0 |
2011/05/02 | 0 | 0 | 0 | 440 | 0 |
2011/04/28 | 0 | 0 | 0 | 440 | 0 |
2011/04/27 | 0 | 0 | 0 | 440 | 0 |
2011/04/26 | 0 | 0 | 0 | 440 | 0 |
2011/04/25 | 0 | 0 | 0 | 440 | 0 |
2011/04/22 | 443 | 443 | 440 | 440 | 400 |
2011/04/21 | 0 | 0 | 0 | 489 | 0 |
2011/04/20 | 0 | 0 | 0 | 489 | 0 |
2011/04/19 | 475 | 489 | 475 | 489 | 200 |
2011/04/18 | 510 | 510 | 510 | 510 | 1,000 |
2011/04/15 | 430 | 430 | 430 | 430 | 100 |
2011/04/14 | 442 | 442 | 413 | 414 | 1,800 |
2011/04/13 | 0 | 0 | 0 | 431 | 0 |
2011/04/12 | 442 | 442 | 431 | 431 | 300 |
2011/04/11 | 450 | 450 | 450 | 450 | 100 |
2011/04/08 | 0 | 0 | 0 | 447 | 0 |
2011/04/07 | 0 | 0 | 0 | 447 | 0 |
2011/04/06 | 0 | 0 | 0 | 447 | 0 |
2011/04/05 | 0 | 0 | 0 | 447 | 0 |
2011/04/04 | 0 | 0 | 0 | 447 | 0 |
2011/04/01 | 0 | 0 | 0 | 447 | 0 |
2011/03/31 | 0 | 0 | 0 | 447 | 0 |
2011/03/30 | 0 | 0 | 0 | 447 | 0 |
2011/03/29 | 0 | 0 | 0 | 447 | 0 |
2011/03/28 | 0 | 0 | 0 | 447 | 0 |
2011/03/25 | 0 | 0 | 0 | 447 | 0 |
2011/03/24 | 0 | 0 | 0 | 447 | 0 |
2011/03/23 | 0 | 0 | 0 | 447 | 0 |
2011/03/22 | 0 | 0 | 0 | 447 | 0 |
2011/03/18 | 0 | 0 | 0 | 447 | 0 |
2011/03/17 | 0 | 0 | 0 | 447 | 0 |
2011/03/16 | 447 | 447 | 447 | 447 | 900 |
2011/03/15 | 383 | 400 | 382 | 400 | 400 |
2011/03/14 | 435 | 435 | 406 | 406 | 300 |
2011/03/11 | 461 | 461 | 461 | 461 | 200 |
2011/03/10 | 0 | 0 | 0 | 459 | 0 |
2011/03/09 | 0 | 0 | 0 | 459 | 0 |
2011/03/08 | 0 | 0 | 0 | 459 | 0 |
2011/03/07 | 0 | 0 | 0 | 459 | 0 |
2011/03/04 | 459 | 459 | 459 | 459 | 100 |
2011/03/03 | 0 | 0 | 0 | 459 | 0 |
2011/03/02 | 0 | 0 | 0 | 459 | 0 |
2011/03/01 | 426 | 459 | 411 | 459 | 600 |
2011/02/28 | 490 | 490 | 490 | 490 | 600 |
2011/02/25 | 410 | 410 | 410 | 410 | 100 |
2011/02/24 | 0 | 0 | 0 | 420 | 0 |
2011/02/23 | 0 | 0 | 0 | 420 | 0 |
2011/02/22 | 430 | 430 | 420 | 420 | 300 |
2011/02/21 | 455 | 455 | 455 | 455 | 100 |
2011/02/18 | 500 | 500 | 500 | 500 | 100 |
2011/02/17 | 490 | 494 | 490 | 494 | 700 |
2011/02/16 | 486 | 486 | 486 | 486 | 800 |
2011/02/15 | 0 | 0 | 0 | 435 | 0 |
2011/02/14 | 415 | 435 | 415 | 435 | 200 |
2011/02/10 | 0 | 0 | 0 | 385 | 0 |
2011/02/09 | 0 | 0 | 0 | 385 | 0 |
2011/02/08 | 0 | 0 | 0 | 385 | 0 |
2011/02/07 | 0 | 0 | 0 | 385 | 0 |
2011/02/04 | 385 | 385 | 385 | 385 | 100 |
2011/02/03 | 401 | 401 | 401 | 401 | 1,200 |
2011/02/02 | 0 | 0 | 0 | 406 | 0 |
2011/02/01 | 0 | 0 | 0 | 406 | 0 |
2011/01/31 | 0 | 0 | 0 | 406 | 0 |
2011/01/28 | 415 | 415 | 406 | 406 | 300 |
2011/01/27 | 0 | 0 | 0 | 430 | 0 |
2011/01/26 | 0 | 0 | 0 | 430 | 0 |
2011/01/25 | 0 | 0 | 0 | 430 | 0 |
2011/01/24 | 430 | 430 | 430 | 430 | 500 |
2011/01/21 | 0 | 0 | 0 | 430 | 0 |
2011/01/20 | 0 | 0 | 0 | 430 | 0 |
2011/01/19 | 400 | 430 | 400 | 430 | 1,700 |
2011/01/18 | 378 | 401 | 378 | 400 | 600 |
2011/01/17 | 437 | 437 | 397 | 410 | 1,300 |
2011/01/14 | 386 | 386 | 381 | 386 | 300 |
2011/01/13 | 385 | 385 | 385 | 385 | 700 |
2011/01/12 | 395 | 395 | 395 | 395 | 300 |
2011/01/11 | 367 | 367 | 355 | 355 | 500 |
2011/01/07 | 380 | 380 | 380 | 380 | 400 |
2011/01/06 | 380 | 380 | 380 | 380 | 100 |
2011/01/05 | 384 | 384 | 384 | 384 | 200 |
2011/01/04 | 0 | 0 | 0 | 400 | 0 |