3140 BRUNO(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	885	891	875	891	14,100	891
2021-12-29	862	878	862	878	8,000	878
2021-12-28	860	864	860	860	22,900	860
2021-12-27	869	871	861	865	29,100	865
2021-12-24	873	873	868	869	9,900	869
2021-12-23	871	873	869	869	9,700	869
2021-12-22	873	873	868	871	7,500	871
2021-12-21	873	873	869	869	7,700	869
2021-12-20	874	874	870	871	3,900	871
2021-12-17	871	873	870	870	7,900	870
2021-12-16	870	872	870	871	7,200	871
2021-12-15	874	875	870	871	7,100	871
2021-12-14	872	878	872	875	3,900	875
2021-12-13	875	879	872	879	8,700	879
2021-12-10	875	877	875	877	3,100	877
2021-12-09	877	878	875	875	5,300	875
2021-12-08	877	879	875	877	5,700	877
2021-12-07	877	880	876	877	8,200	877
2021-12-06	880	880	877	877	4,500	877
2021-12-03	880	883	875	880	4,500	880
2021-12-02	877	880	872	880	6,600	880
2021-12-01	876	881	875	877	14,000	877
2021-11-30	881	884	877	880	11,700	880
2021-11-29	884	885	880	880	15,100	880
2021-11-26	887	887	882	884	6,200	884
2021-11-25	887	887	881	882	5,900	882
2021-11-24	880	884	880	880	8,500	880
2021-11-22	882	884	880	884	7,400	884
2021-11-19	885	885	881	883	5,800	883
2021-11-18	886	886	882	885	3,900	885
2021-11-17	882	888	882	883	5,300	883
2021-11-16	892	892	880	881	12,700	881
2021-11-15	890	911	876	888	66,400	888
2021-11-12	880	889	880	889	8,300	889
2021-11-11	873	883	873	880	4,900	880
2021-11-10	875	880	871	871	10,800	871
2021-11-09	878	879	873	873	12,700	873
2021-11-08	880	882	879	879	11,700	879
2021-11-05	881	884	881	881	5,300	881
2021-11-04	882	883	881	881	5,900	881
2021-11-02	883	885	882	882	6,200	882
2021-11-01	885	887	884	884	5,800	884
2021-10-29	885	888	885	885	4,300	885
2021-10-28	885	887	885	885	5,700	885
2021-10-27	885	887	885	886	5,500	886
2021-10-26	888	889	886	886	8,400	886
2021-10-25	887	889	886	888	5,200	888
2021-10-22	888	890	888	888	3,600	888
2021-10-21	888	890	888	888	7,000	888
2021-10-20	891	891	889	889	9,800	889
2021-10-19	890	892	890	890	7,000	890
2021-10-18	892	892	890	891	7,600	891
2021-10-15	892	895	891	892	9,800	892
2021-10-14	891	893	891	892	4,200	892
2021-10-13	891	894	890	890	7,200	890
2021-10-12	894	894	891	893	8,400	893
2021-10-11	891	894	890	893	12,700	893
2021-10-08	892	896	891	891	5,400	891
2021-10-07	895	895	890	892	4,400	892
2021-10-06	893	897	890	890	10,300	890
2021-10-05	898	900	881	893	26,000	893
2021-10-04	905	905	898	900	30,200	900
2021-10-01	911	911	905	905	26,100	905
2021-09-30	918	920	915	916	12,600	916
2021-09-29	912	917	912	916	3,000	916
2021-09-28	914	916	912	912	7,200	912
2021-09-27	915	916	911	916	14,300	916
2021-09-24	910	914	910	911	4,600	911
2021-09-22	910	913	908	909	8,200	909
2021-09-21	910	916	910	912	8,700	912
2021-09-17	912	917	912	916	4,700	916
2021-09-16	916	918	912	913	7,100	913
2021-09-15	918	919	916	917	4,900	917
2021-09-14	917	919	917	919	4,700	919
2021-09-13	913	918	912	916	7,400	916
2021-09-10	912	914	912	913	5,500	913
2021-09-09	913	914	910	914	4,500	914
2021-09-08	911	913	910	910	3,600	910
2021-09-07	912	915	912	914	5,200	914
2021-09-06	909	914	907	912	12,600	912
2021-09-03	906	906	902	905	4,900	905
2021-09-02	900	902	900	901	3,500	901
2021-09-01	902	904	901	901	5,200	901
2021-08-31	903	906	901	904	2,500	904
2021-08-30	897	907	897	906	8,700	906
2021-08-27	900	902	899	899	2,300	899
2021-08-26	911	911	900	900	4,000	900
2021-08-25	900	907	900	903	6,000	903
2021-08-24	896	900	896	897	2,700	897
2021-08-23	895	900	892	897	6,800	897
2021-08-20	896	898	891	896	11,100	896
2021-08-19	898	907	897	897	6,900	897
2021-08-18	899	901	898	900	7,100	900
2021-08-17	900	902	899	900	9,600	900
2021-08-16	902	905	900	901	12,500	901
2021-08-13	907	910	903	905	8,400	905
2021-08-12	913	914	900	907	17,300	907
2021-08-11	916	925	913	913	5,400	913
2021-08-10	906	943	905	916	28,200	916
2021-08-06	909	912	905	910	6,200	910
2021-08-05	911	915	910	912	4,100	912
2021-08-04	918	918	909	918	9,700	918
2021-08-03	920	923	913	921	8,100	921
2021-08-02	921	923	919	923	8,200	923
2021-07-30	929	929	921	922	5,700	922
2021-07-29	924	928	922	928	4,200	928
2021-07-28	922	929	922	925	6,400	925
2021-07-27	929	929	921	929	5,600	929
2021-07-26	930	930	920	923	7,200	923
2021-07-21	936	936	925	930	10,400	930
2021-07-20	935	937	929	929	13,500	929
2021-07-19	934	942	931	937	15,600	937
2021-07-16	926	934	926	934	9,200	934
2021-07-15	925	930	920	924	8,700	924
2021-07-14	919	932	919	927	10,100	927
2021-07-13	926	926	917	919	6,600	919
2021-07-12	911	919	910	917	16,300	917
2021-07-09	904	920	896	909	28,200	909
2021-07-08	924	925	904	906	32,100	906
2021-07-07	930	935	925	925	15,400	925
2021-07-06	945	945	932	932	14,600	932
2021-07-05	956	956	943	943	19,300	943
2021-07-02	964	964	950	953	19,700	953
2021-07-01	936	970	934	957	49,800	957
2021-06-30	932	942	923	941	53,200	941
2021-06-29	921	939	914	933	202,700	933
2021-06-28	1,011	1,024	1,011	1,018	155,500	1,018
2021-06-25	1,015	1,016	1,011	1,011	54,600	1,011
2021-06-24	1,022	1,023	1,013	1,013	38,400	1,013
2021-06-23	1,020	1,023	1,018	1,020	20,500	1,020
2021-06-22	1,020	1,022	1,015	1,015	35,900	1,015
2021-06-21	1,020	1,020	1,010	1,015	64,200	1,015
2021-06-18	1,030	1,030	1,025	1,025	59,200	1,025
2021-06-17	1,031	1,031	1,030	1,030	23,700	1,030
2021-06-16	1,031	1,032	1,030	1,030	27,100	1,030
2021-06-15	1,032	1,033	1,030	1,031	20,300	1,031
2021-06-14	1,032	1,033	1,030	1,031	29,500	1,031
2021-06-11	1,031	1,032	1,030	1,030	41,200	1,030
2021-06-10	1,032	1,033	1,030	1,030	43,100	1,030
2021-06-09	1,032	1,035	1,031	1,032	35,300	1,032
2021-06-08	1,035	1,036	1,032	1,033	25,400	1,033
2021-06-07	1,039	1,039	1,031	1,033	35,000	1,033
2021-06-04	1,034	1,036	1,031	1,032	38,400	1,032
2021-06-03	1,040	1,043	1,031	1,035	64,400	1,035
2021-06-02	1,040	1,045	1,037	1,042	31,300	1,042
2021-06-01	1,032	1,040	1,032	1,036	28,800	1,036
2021-05-31	1,030	1,037	1,027	1,032	34,300	1,032
2021-05-28	1,027	1,036	1,021	1,023	39,700	1,023
2021-05-27	1,029	1,030	1,019	1,021	24,900	1,021
2021-05-26	1,020	1,027	1,020	1,025	10,600	1,025
2021-05-25	1,028	1,030	1,020	1,022	38,000	1,022
2021-05-24	1,039	1,039	1,025	1,030	30,800	1,030
2021-05-21	1,049	1,049	1,036	1,038	20,100	1,038
2021-05-20	1,043	1,058	1,039	1,041	29,400	1,041
2021-05-19	1,044	1,048	1,040	1,040	16,500	1,040
2021-05-18	1,046	1,050	1,038	1,045	18,500	1,045
2021-05-17	1,037	1,050	1,036	1,045	26,300	1,045
2021-05-14	1,050	1,075	1,022	1,022	96,100	1,022
2021-05-13	1,022	1,032	1,003	1,026	37,200	1,026
2021-05-12	1,056	1,060	1,030	1,040	40,300	1,040
2021-05-11	1,069	1,070	1,046	1,061	46,900	1,061
2021-05-10	1,072	1,077	1,066	1,076	38,400	1,076
2021-05-07	1,064	1,073	1,056	1,069	41,800	1,069
2021-05-06	1,045	1,064	1,043	1,052	59,600	1,052
2021-04-30	1,034	1,043	1,031	1,039	23,500	1,039
2021-04-28	1,036	1,036	1,032	1,032	8,700	1,032
2021-04-27	1,039	1,039	1,031	1,035	12,300	1,035
2021-04-26	1,040	1,040	1,031	1,035	12,500	1,035
2021-04-23	1,030	1,043	1,026	1,037	20,600	1,037
2021-04-22	1,018	1,030	1,018	1,027	16,600	1,027
2021-04-21	1,030	1,030	1,016	1,020	29,100	1,020
2021-04-20	1,046	1,047	1,035	1,036	26,200	1,036
2021-04-19	1,045	1,058	1,045	1,051	18,800	1,051
2021-04-16	1,032	1,043	1,030	1,042	12,900	1,042
2021-04-15	1,035	1,039	1,030	1,032	13,300	1,032
2021-04-14	1,029	1,035	1,025	1,035	11,900	1,035
2021-04-13	1,030	1,031	1,011	1,025	33,900	1,025
2021-04-12	1,054	1,054	1,033	1,035	28,000	1,035
2021-04-09	1,053	1,057	1,051	1,054	13,600	1,054
2021-04-08	1,053	1,055	1,051	1,053	11,700	1,053
2021-04-07	1,059	1,059	1,048	1,053	24,700	1,053
2021-04-06	1,059	1,059	1,049	1,054	26,000	1,054
2021-04-05	1,050	1,054	1,043	1,048	24,400	1,048
2021-04-02	1,055	1,058	1,036	1,045	31,000	1,045
2021-04-01	1,035	1,056	1,035	1,050	52,000	1,050
2021-03-31	1,016	1,035	1,015	1,032	50,400	1,032
2021-03-30	999	1,019	999	1,016	43,300	1,016
2021-03-29	1,005	1,005	992	1,000	23,900	1,000
2021-03-26	990	1,003	985	992	20,800	992
2021-03-25	983	990	978	980	16,900	980
2021-03-24	995	995	969	975	57,400	975
2021-03-23	1,004	1,004	996	1,000	20,600	1,000
2021-03-22	998	1,008	993	1,000	47,700	1,000
2021-03-19	998	998	993	998	18,300	998
2021-03-18	997	998	993	996	12,800	996
2021-03-17	987	995	986	995	20,400	995
2021-03-16	989	989	984	988	9,400	988
2021-03-15	986	989	984	987	9,900	987
2021-03-12	988	989	982	982	14,900	982
2021-03-11	990	990	980	986	16,700	986
2021-03-10	980	990	977	984	23,500	984
2021-03-09	956	978	956	975	19,600	975
2021-03-08	965	965	952	955	11,900	955
2021-03-05	954	956	942	952	14,100	952
2021-03-04	960	961	950	960	9,000	960
2021-03-03	946	961	946	958	6,600	958
2021-03-02	963	970	944	952	30,700	952
2021-03-01	950	966	950	962	23,900	962
2021-02-26	947	950	938	950	16,300	950
2021-02-25	946	946	938	944	17,900	944
2021-02-24	935	941	929	938	15,200	938
2021-02-22	928	932	922	929	9,500	929
2021-02-19	923	931	898	931	45,000	931
2021-02-18	930	933	929	929	6,500	929
2021-02-17	924	935	924	934	9,300	934
2021-02-16	928	934	924	924	14,500	924
2021-02-15	936	939	924	925	22,800	925
2021-02-12	951	965	925	935	29,000	935
2021-02-10	950	970	905	937	92,600	937
2021-02-09	952	954	945	951	14,500	951
2021-02-08	939	951	939	951	30,500	951
2021-02-05	935	941	932	939	12,200	939
2021-02-04	940	940	930	932	10,400	932
2021-02-03	937	944	935	936	16,000	936
2021-02-02	937	944	933	936	13,500	936
2021-02-01	930	940	930	934	8,400	934
2021-01-29	935	938	926	933	11,300	933
2021-01-28	924	938	915	934	16,000	934
2021-01-27	926	932	921	927	14,300	927
2021-01-26	919	927	910	919	14,200	919
2021-01-25	913	914	900	910	13,500	910
2021-01-22	920	920	900	913	28,100	913
2021-01-21	940	940	921	923	24,300	923
2021-01-20	930	941	930	940	22,300	940
2021-01-19	911	926	911	926	22,300	926
2021-01-18	905	915	903	909	28,100	909
2021-01-15	893	905	888	905	21,400	905
2021-01-14	895	899	888	888	11,800	888
2021-01-13	889	899	886	895	25,700	895
2021-01-12	870	888	870	884	24,400	884
2021-01-08	860	870	856	860	9,300	860
2021-01-07	862	866	857	859	9,400	859
2021-01-06	870	872	860	860	7,000	860
2021-01-05	866	880	858	868	13,700	868
2021-01-04	850	873	838	871	32,800	871

分割・併合履歴： [2017-05-29]1株→2株 [2015-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31