3091 (株)ブロンコビリーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,134	2,134	2,118	2,130	4,400	532.50
2012-12-27	2,120	2,134	2,107	2,134	7,800	533.50
2012-12-26	2,110	2,124	2,099	2,115	14,400	528.75
2012-12-25	2,170	2,174	2,156	2,162	15,700	540.50
2012-12-21	2,148	2,154	2,148	2,153	10,900	538.25
2012-12-20	2,145	2,151	2,141	2,150	10,200	537.50
2012-12-19	2,144	2,146	2,141	2,144	4,000	536
2012-12-18	2,148	2,148	2,140	2,144	3,500	536
2012-12-17	2,147	2,149	2,142	2,142	3,200	535.50
2012-12-14	2,143	2,148	2,140	2,147	5,100	536.75
2012-12-13	2,144	2,147	2,140	2,143	2,500	535.75
2012-12-12	2,148	2,149	2,139	2,144	4,800	536
2012-12-11	2,147	2,147	2,140	2,145	4,500	536.25
2012-12-10	2,150	2,150	2,141	2,148	4,100	537
2012-12-07	2,147	2,147	2,143	2,147	3,300	536.75
2012-12-06	2,135	2,143	2,135	2,143	4,000	535.75
2012-12-05	2,131	2,134	2,125	2,134	3,000	533.50
2012-12-04	2,130	2,134	2,130	2,131	1,700	532.75
2012-12-03	2,128	2,133	2,126	2,130	4,700	532.50
2012-11-30	2,132	2,132	2,124	2,127	3,000	531.75
2012-11-29	2,123	2,132	2,123	2,131	2,400	532.75
2012-11-28	2,121	2,132	2,121	2,124	1,900	531
2012-11-27	2,130	2,132	2,122	2,124	2,700	531
2012-11-26	2,128	2,128	2,120	2,120	3,300	530
2012-11-22	2,127	2,127	2,120	2,120	1,400	530
2012-11-21	2,115	2,126	2,108	2,125	2,100	531.25
2012-11-20	2,132	2,132	2,099	2,129	4,700	532.25
2012-11-19	2,133	2,133	2,115	2,128	2,600	532
2012-11-16	2,109	2,127	2,109	2,127	400	531.75
2012-11-15	2,106	2,129	2,105	2,109	1,900	527.25
2012-11-14	2,105	2,106	2,105	2,106	900	526.50
2012-11-13	2,125	2,125	2,113	2,113	1,800	528.25
2012-11-12	2,127	2,129	2,115	2,129	1,800	532.25
2012-11-09	2,121	2,121	2,107	2,120	2,600	530
2012-11-08	2,118	2,121	2,107	2,121	1,500	530.25
2012-11-07	2,105	2,116	2,105	2,116	1,600	529
2012-11-06	2,110	2,117	2,108	2,113	1,300	528.25
2012-11-05	2,125	2,126	2,106	2,126	2,700	531.50
2012-11-02	2,117	2,127	2,115	2,125	1,100	531.25
2012-11-01	2,114	2,133	2,114	2,126	1,500	531.50
2012-10-31	2,134	2,140	2,125	2,132	3,200	533
2012-10-30	2,105	2,143	2,096	2,134	15,500	533.50
2012-10-29	2,096	2,109	2,084	2,099	2,400	524.75
2012-10-26	2,116	2,116	2,092	2,096	1,800	524
2012-10-25	2,101	2,104	2,092	2,101	1,100	525.25
2012-10-24	2,096	2,100	2,087	2,087	3,000	521.75
2012-10-23	2,106	2,112	2,096	2,096	1,500	524
2012-10-22	2,130	2,130	2,108	2,108	1,400	527
2012-10-19	2,119	2,133	2,101	2,130	2,000	532.50
2012-10-18	2,111	2,118	2,104	2,118	1,600	529.50
2012-10-17	2,115	2,119	2,095	2,095	4,900	523.75
2012-10-16	2,100	2,115	2,096	2,096	4,300	524
2012-10-15	2,095	2,103	2,080	2,095	6,200	523.75
2012-10-12	2,093	2,093	2,073	2,079	2,800	519.75
2012-10-11	2,090	2,099	2,075	2,078	3,400	519.50
2012-10-10	2,100	2,100	2,080	2,080	3,600	520
2012-10-09	2,087	2,099	2,086	2,099	3,000	524.75
2012-10-05	2,084	2,092	2,080	2,092	3,900	523
2012-10-04	2,073	2,088	2,070	2,076	6,500	519
2012-10-03	2,085	2,089	2,070	2,083	6,000	520.75
2012-10-02	2,082	2,085	2,080	2,085	2,700	521.25
2012-10-01	2,086	2,086	2,079	2,079	2,800	519.75
2012-09-28	2,070	2,085	2,062	2,067	17,900	516.75
2012-09-27	2,126	2,130	2,050	2,050	61,400	512.50
2012-09-26	2,127	2,133	2,120	2,132	10,200	533
2012-09-25	2,128	2,130	2,119	2,125	9,200	531.25
2012-09-24	2,130	2,133	2,117	2,119	6,200	529.75
2012-09-21	2,111	2,115	2,111	2,112	2,700	528
2012-09-20	2,121	2,121	2,114	2,114	3,400	528.50
2012-09-19	2,125	2,128	2,120	2,128	3,300	532
2012-09-18	2,115	2,125	2,113	2,125	5,400	531.25
2012-09-14	2,105	2,110	2,101	2,108	5,200	527
2012-09-13	2,100	2,106	2,095	2,104	6,400	526
2012-09-12	2,096	2,105	2,096	2,100	3,000	525
2012-09-11	2,100	2,100	2,093	2,094	2,700	523.50
2012-09-10	2,109	2,109	2,100	2,100	4,700	525
2012-09-07	2,106	2,106	2,088	2,100	3,300	525
2012-09-06	2,098	2,098	2,080	2,083	4,800	520.75
2012-09-05	2,097	2,100	2,091	2,091	4,500	522.75
2012-09-04	2,105	2,106	2,096	2,097	4,000	524.25
2012-09-03	2,113	2,113	2,097	2,099	5,900	524.75
2012-08-31	2,110	2,120	2,093	2,094	6,000	523.50
2012-08-30	2,131	2,131	2,100	2,122	5,300	530.50
2012-08-29	2,131	2,133	2,121	2,130	3,500	532.50
2012-08-28	2,131	2,135	2,122	2,133	3,400	533.25
2012-08-27	2,151	2,151	2,121	2,128	7,800	532
2012-08-24	2,120	2,122	2,110	2,110	5,900	527.50
2012-08-23	2,120	2,122	2,108	2,118	3,400	529.50
2012-08-22	2,143	2,143	2,097	2,111	12,400	527.75
2012-08-21	2,160	2,170	2,131	2,136	40,100	534
2012-08-20	2,138	2,138	2,060	2,110	19,300	527.50
2012-08-17	2,141	2,155	2,138	2,145	13,600	536.25
2012-08-16	2,120	2,143	2,120	2,137	8,600	534.25
2012-08-15	2,109	2,120	2,101	2,120	6,100	530
2012-08-14	2,107	2,110	2,100	2,110	3,200	527.50
2012-08-13	2,097	2,110	2,097	2,107	6,800	526.75
2012-08-10	2,099	2,109	2,094	2,097	11,200	524.25
2012-08-09	2,091	2,096	2,091	2,096	1,700	524
2012-08-08	2,090	2,094	2,090	2,092	1,700	523
2012-08-07	2,098	2,098	2,089	2,094	3,700	523.50
2012-08-06	2,089	2,098	2,089	2,097	3,400	524.25
2012-08-03	2,090	2,103	2,082	2,101	6,400	525.25
2012-08-02	2,085	2,094	2,083	2,090	3,900	522.50
2012-08-01	2,084	2,084	2,077	2,082	2,400	520.50
2012-07-31	2,070	2,078	2,064	2,075	2,900	518.75
2012-07-30	2,065	2,070	2,051	2,070	3,700	517.50
2012-07-27	2,066	2,068	2,055	2,062	2,200	515.50
2012-07-26	2,069	2,069	2,050	2,065	2,900	516.25
2012-07-25	2,065	2,065	2,050	2,058	2,800	514.50
2012-07-24	2,068	2,069	2,059	2,069	800	517.25
2012-07-23	2,056	2,070	2,056	2,070	3,900	517.50
2012-07-20	2,055	2,064	2,055	2,057	1,100	514.25
2012-07-19	2,051	2,067	2,051	2,064	4,000	516
2012-07-18	2,056	2,061	2,044	2,050	8,400	512.50
2012-07-17	2,066	2,074	2,064	2,066	1,500	516.50
2012-07-13	2,065	2,078	2,061	2,078	3,600	519.50
2012-07-12	2,071	2,071	2,061	2,065	1,300	516.25
2012-07-11	2,062	2,072	2,060	2,060	2,300	515
2012-07-10	2,073	2,073	2,060	2,060	3,700	515
2012-07-09	2,057	2,071	2,057	2,069	3,300	517.25
2012-07-06	2,060	2,062	2,056	2,056	1,600	514
2012-07-05	2,055	2,059	2,055	2,059	1,000	514.75
2012-07-04	2,055	2,064	2,050	2,055	2,600	513.75
2012-07-03	2,058	2,060	2,057	2,059	1,100	514.75
2012-07-02	2,061	2,074	2,053	2,060	3,700	515
2012-06-29	2,070	2,075	2,065	2,065	5,200	516.25
2012-06-28	2,056	2,069	2,056	2,067	2,900	516.75
2012-06-27	2,050	2,062	2,045	2,056	16,800	514
2012-06-26	2,086	2,088	2,080	2,088	10,800	522
2012-06-25	2,080	2,088	2,079	2,088	7,300	522
2012-06-22	2,080	2,088	2,080	2,086	3,500	521.50
2012-06-21	2,084	2,085	2,076	2,085	2,300	521.25
2012-06-20	2,066	2,083	2,066	2,083	4,300	520.75
2012-06-19	2,068	2,071	2,067	2,067	3,300	516.75
2012-06-18	2,069	2,070	2,066	2,070	2,800	517.50
2012-06-15	2,071	2,074	2,067	2,067	1,200	516.75
2012-06-14	2,075	2,075	2,065	2,067	1,300	516.75
2012-06-13	2,075	2,077	2,066	2,070	2,400	517.50
2012-06-12	2,075	2,078	2,067	2,077	2,600	519.25
2012-06-11	2,081	2,082	2,075	2,078	1,400	519.50
2012-06-08	2,078	2,079	2,070	2,077	2,400	519.25
2012-06-07	2,070	2,076	2,070	2,075	2,400	518.75
2012-06-06	2,060	2,060	2,049	2,057	7,300	514.25
2012-06-05	2,076	2,076	2,052	2,058	10,800	514.50
2012-06-04	2,080	2,080	2,063	2,063	3,900	515.75
2012-06-01	2,094	2,094	2,081	2,082	3,600	520.50
2012-05-31	2,094	2,095	2,090	2,093	1,700	523.25
2012-05-30	2,080	2,095	2,080	2,095	1,500	523.75
2012-05-29	2,072	2,087	2,072	2,080	1,400	520
2012-05-28	2,093	2,093	2,066	2,066	2,400	516.50
2012-05-25	2,061	2,064	2,061	2,064	2,200	516
2012-05-24	2,062	2,063	2,061	2,061	1,100	515.25
2012-05-23	2,070	2,070	2,062	2,062	800	515.50
2012-05-22	2,063	2,068	2,060	2,062	2,200	515.50
2012-05-21	2,067	2,068	2,061	2,061	1,700	515.25
2012-05-18	2,066	2,069	2,061	2,067	4,500	516.75
2012-05-17	2,075	2,076	2,069	2,069	1,600	517.25
2012-05-16	2,068	2,076	2,066	2,066	2,100	516.50
2012-05-15	2,081	2,081	2,066	2,067	7,600	516.75
2012-05-14	2,097	2,098	2,090	2,090	4,400	522.50
2012-05-11	2,100	2,107	2,097	2,098	3,800	524.50
2012-05-10	2,109	2,109	2,100	2,101	5,400	525.25
2012-05-09	2,115	2,115	2,101	2,110	5,300	527.50
2012-05-08	2,112	2,114	2,108	2,113	2,100	528.25
2012-05-07	2,117	2,117	2,110	2,111	2,600	527.75
2012-05-02	2,118	2,118	2,109	2,118	1,900	529.50
2012-05-01	2,113	2,122	2,111	2,111	4,300	527.75
2012-04-27	2,126	2,128	2,118	2,120	4,900	530
2012-04-26	2,126	2,128	2,120	2,125	3,000	531.25
2012-04-25	2,120	2,121	2,119	2,121	3,500	530.25
2012-04-24	2,121	2,122	2,120	2,120	2,900	530
2012-04-23	2,129	2,129	2,120	2,120	4,400	530
2012-04-20	2,120	2,133	2,120	2,129	3,100	532.25
2012-04-19	2,119	2,132	2,119	2,119	10,400	529.75
2012-04-18	2,127	2,127	2,111	2,119	6,300	529.75
2012-04-17	2,115	2,123	2,113	2,123	7,300	530.75
2012-04-16	2,102	2,119	2,102	2,113	5,700	528.25
2012-04-13	2,110	2,112	2,099	2,099	8,400	524.75
2012-04-12	2,104	2,104	2,096	2,096	3,400	524
2012-04-11	2,107	2,107	2,098	2,104	3,100	526
2012-04-10	2,110	2,110	2,098	2,107	5,300	526.75
2012-04-09	2,107	2,110	2,099	2,105	5,900	526.25
2012-04-06	2,105	2,110	2,100	2,101	7,000	525.25
2012-04-05	2,110	2,110	2,101	2,109	6,200	527.25
2012-04-04	2,123	2,129	2,104	2,110	17,400	527.50
2012-04-03	2,129	2,129	2,112	2,113	8,100	528.25
2012-04-02	2,123	2,127	2,112	2,114	7,600	528.50
2012-03-30	2,109	2,110	2,102	2,108	7,100	527
2012-03-29	2,110	2,112	2,101	2,104	8,500	526
2012-03-28	2,100	2,115	2,100	2,107	8,200	526.75
2012-03-27	2,116	2,116	2,100	2,101	8,600	525.25
2012-03-26	2,098	2,110	2,096	2,100	4,100	525
2012-03-23	2,100	2,100	2,096	2,096	8,900	524
2012-03-22	2,120	2,120	2,100	2,100	13,400	525
2012-03-21	2,095	2,124	2,093	2,124	32,900	531
2012-03-19	2,092	2,095	2,088	2,090	6,000	522.50
2012-03-16	2,095	2,095	2,086	2,090	3,800	522.50
2012-03-15	2,093	2,093	2,084	2,088	4,300	522
2012-03-14	2,093	2,093	2,084	2,091	8,100	522.75
2012-03-13	2,092	2,092	2,085	2,090	3,500	522.50
2012-03-12	2,083	2,093	2,081	2,085	3,300	521.25
2012-03-09	2,093	2,095	2,081	2,081	6,500	520.25
2012-03-08	2,080	2,085	2,079	2,085	6,400	521.25
2012-03-07	2,080	2,084	2,075	2,080	7,900	520
2012-03-06	2,080	2,085	2,079	2,079	5,800	519.75
2012-03-05	2,081	2,085	2,080	2,080	3,800	520
2012-03-02	2,080	2,084	2,074	2,080	6,700	520
2012-03-01	2,085	2,086	2,077	2,080	9,700	520
2012-02-29	2,095	2,095	2,088	2,089	11,300	522.25
2012-02-28	2,105	2,105	2,088	2,095	18,400	523.75
2012-02-27	2,140	2,140	2,129	2,129	3,500	532.25
2012-02-24	2,138	2,140	2,135	2,140	900	535
2012-02-23	2,138	2,138	2,129	2,130	2,300	532.50
2012-02-22	2,132	2,138	2,127	2,138	2,200	534.50
2012-02-21	2,139	2,142	2,133	2,139	1,200	534.75
2012-02-20	2,174	2,174	2,137	2,149	3,600	537.25
2012-02-17	2,162	2,162	2,145	2,145	1,600	536.25
2012-02-16	2,151	2,160	2,151	2,160	200	540
2012-02-15	2,160	2,164	2,147	2,149	800	537.25
2012-02-14	2,145	2,155	2,145	2,155	500	538.75
2012-02-13	2,153	2,153	2,145	2,145	1,800	536.25
2012-02-10	2,148	2,157	2,148	2,157	2,500	539.25
2012-02-09	2,141	2,149	2,140	2,148	1,800	537
2012-02-08	2,135	2,140	2,130	2,135	800	533.75
2012-02-07	2,130	2,130	2,123	2,130	1,000	532.50
2012-02-06	2,125	2,129	2,122	2,123	3,200	530.75
2012-02-03	2,123	2,128	2,123	2,128	700	532
2012-02-02	2,125	2,125	2,123	2,123	600	530.75
2012-02-01	2,121	2,125	2,121	2,123	900	530.75
2012-01-31	2,122	2,134	2,121	2,121	1,900	530.25
2012-01-30	2,130	2,130	2,123	2,123	800	530.75
2012-01-27	2,123	2,125	2,123	2,125	600	531.25
2012-01-26	2,134	2,134	2,124	2,124	1,000	531
2012-01-25	2,124	2,138	2,124	2,124	1,100	531
2012-01-24	2,122	2,135	2,122	2,135	800	533.75
2012-01-23	2,121	2,126	2,121	2,122	1,400	530.50
2012-01-20	2,122	2,123	2,119	2,119	1,900	529.75
2012-01-19	2,128	2,138	2,123	2,123	2,200	530.75
2012-01-18	2,128	2,140	2,128	2,135	1,200	533.75
2012-01-17	2,136	2,142	2,130	2,130	1,400	532.50
2012-01-16	2,138	2,141	2,136	2,136	600	534
2012-01-13	2,148	2,148	2,138	2,138	400	534.50
2012-01-12	2,140	2,140	2,140	2,140	600	535
2012-01-11	2,140	2,140	2,134	2,140	900	535
2012-01-10	2,150	2,150	2,146	2,146	1,300	536.50
2012-01-06	2,150	2,151	2,147	2,150	1,900	537.50
2012-01-05	2,150	2,150	2,140	2,150	800	537.50
2012-01-04	2,150	2,151	2,145	2,151	3,100	537.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3091 (株)ブロンコビリー の時系列データ [2012年度]

3091 (株)ブロンコビリーの時系列データ [2012年度]