1. HOME >
  2. 株価時系列 >
  3. 3091 >
  4. 2011年

3091 (株)ブロンコビリー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,1402,1502,1262,1302,700532.50
2011-12-292,1352,1372,1302,1371,400534.25
2011-12-282,1302,1502,1212,1334,200533.25
2011-12-272,1742,2312,1742,2314,800557.75
2011-12-262,1852,1852,1732,1735,400543.25
2011-12-222,1802,1872,1772,1872,200546.75
2011-12-212,1822,1862,1802,1801,900545
2011-12-202,1882,1882,1792,1791,100544.75
2011-12-192,1952,1952,1882,1901,900547.50
2011-12-162,1872,1902,1762,1901,500547.50
2011-12-152,1852,1862,1712,1811,600545.25
2011-12-142,1802,1882,1732,1873,300546.75
2011-12-132,1702,1782,1652,1781,900544.50
2011-12-122,1612,1682,1612,1681,100542
2011-12-092,1582,1602,1522,1552,200538.75
2011-12-082,1592,1602,1522,1601,300540
2011-12-072,1572,1592,1572,158600539.50
2011-12-062,1592,1602,1542,156800539
2011-12-052,1532,1552,1532,153500538.25
2011-12-022,1502,1552,1402,1522,100538
2011-12-012,1502,1542,1502,151500537.75
2011-11-302,1452,1502,1452,150700537.50
2011-11-292,1492,1492,1452,145200536.25
2011-11-282,1502,1552,1302,1492,100537.25
2011-11-252,1272,1382,1272,138400534.50
2011-11-242,1302,1302,1302,130600532.50
2011-11-222,1432,1452,1352,1351,100533.75
2011-11-212,1402,1412,1402,140800535
2011-11-182,1432,1432,1422,142600535.50
2011-11-172,1452,1452,1412,141600535.25
2011-11-162,1422,1452,1412,141700535.25
2011-11-152,1412,1412,1412,141100535.25
2011-11-142,1382,1402,1382,140200535
2011-11-112,1372,1382,1362,136500534
2011-11-102,1492,1492,1402,1402,100535
2011-11-092,1392,1492,1382,1491,100537.25
2011-11-082,1382,1382,1352,138700534.50
2011-11-072,1392,1482,1382,138700534.50
2011-11-042,1302,1352,1262,1351,100533.75
2011-11-022,1212,1292,1212,129200532.25
2011-11-012,1252,1252,1212,121500530.25
2011-10-312,1212,1252,1212,125900531.25
2011-10-282,1212,1212,1162,121600530.25
2011-10-272,1202,1202,1152,115500528.75
2011-10-262,1202,1202,1202,1201,200530
2011-10-252,1182,1202,1172,120800530
2011-10-242,1322,1322,1252,128800532
2011-10-212,1122,1152,1122,115400528.75
2011-10-202,1202,1232,1122,1121,200528
2011-10-192,1302,1302,1182,1201,600530
2011-10-182,1112,1252,1072,1183,100529.50
2011-10-172,1602,1602,1202,1404,500535
2011-10-142,1622,1622,1012,1402,900535
2011-10-132,1502,1552,1502,1551,500538.75
2011-10-122,1502,1602,1452,145400536.25
2011-10-112,1602,1602,1502,1591,800539.75
2011-10-072,1502,1802,1502,1641,800541
2011-10-062,1192,1492,1192,1491,700537.25
2011-10-052,1252,1302,1202,1201,200530
2011-10-042,1202,1302,1182,1301,000532.50
2011-10-032,1112,1242,1112,1241,400531
2011-09-302,1022,1142,1022,1121,000528
2011-09-292,1002,1042,0972,1002,000525
2011-09-282,1252,1252,1002,1002,200525
2011-09-272,1322,1532,1252,1251,800531.25
2011-09-262,1262,1402,1162,1261,800531.50
2011-09-222,1372,1372,1262,126500531.50
2011-09-212,1352,1432,1312,140800535
2011-09-202,1372,1372,1232,125400531.25
2011-09-162,1402,1492,1292,149500537.25
2011-09-152,1402,1452,1402,145200536.25
2011-09-142,1402,1402,1402,140100535
2011-09-132,1492,1492,1422,142300535.50
2011-09-122,2102,2102,2092,2091,100552.25
2011-09-092,1422,1602,1422,160800540
2011-09-082,1502,1502,1452,145200536.25
2011-09-072,1552,1582,1502,150300537.50
2011-09-062,1502,1502,1502,150200537.50
2011-09-052,1602,1602,1342,150500537.50
2011-09-022,1722,1722,1612,161400540.25
2011-09-012,1692,1692,1692,169100542.25
2011-08-312,1522,1522,1522,152100538
2011-08-302,1532,1532,1052,105200526.25
2011-08-262,1802,1802,1802,180100545

分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株