3091 (株)ブロンコビリーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,353	2,370	2,330	2,361	37,700	2,361
2015-12-29	2,358	2,390	2,352	2,358	40,600	2,358
2015-12-28	2,368	2,387	2,319	2,358	76,200	2,358
2015-12-25	2,425	2,442	2,410	2,427	73,200	2,427
2015-12-24	2,440	2,463	2,420	2,425	62,600	2,425
2015-12-22	2,437	2,439	2,415	2,435	37,700	2,435
2015-12-21	2,430	2,438	2,395	2,437	51,500	2,437
2015-12-18	2,451	2,493	2,425	2,432	89,700	2,432
2015-12-17	2,425	2,457	2,418	2,447	64,700	2,447
2015-12-16	2,380	2,394	2,351	2,394	34,100	2,394
2015-12-15	2,397	2,405	2,342	2,346	37,400	2,346
2015-12-14	2,350	2,370	2,323	2,370	55,700	2,370
2015-12-11	2,374	2,404	2,372	2,375	44,800	2,375
2015-12-10	2,400	2,409	2,374	2,375	56,900	2,375
2015-12-09	2,437	2,444	2,408	2,411	56,900	2,411
2015-12-08	2,450	2,458	2,427	2,445	50,600	2,445
2015-12-07	2,456	2,465	2,446	2,452	45,500	2,452
2015-12-04	2,425	2,458	2,415	2,446	59,700	2,446
2015-12-03	2,450	2,454	2,431	2,446	52,800	2,446
2015-12-02	2,445	2,455	2,424	2,454	59,200	2,454
2015-12-01	2,440	2,454	2,429	2,438	46,700	2,438
2015-11-30	2,430	2,440	2,424	2,440	57,600	2,440
2015-11-27	2,434	2,434	2,400	2,409	36,800	2,409
2015-11-26	2,415	2,431	2,409	2,415	39,900	2,415
2015-11-25	2,390	2,401	2,386	2,398	42,900	2,398
2015-11-24	2,335	2,392	2,329	2,387	90,700	2,387
2015-11-20	2,305	2,322	2,300	2,318	79,600	2,318
2015-11-19	2,323	2,327	2,295	2,323	44,600	2,323
2015-11-18	2,310	2,310	2,280	2,308	53,200	2,308
2015-11-17	2,289	2,299	2,274	2,278	59,200	2,278
2015-11-16	2,294	2,294	2,270	2,271	66,200	2,271
2015-11-13	2,323	2,332	2,305	2,312	37,800	2,312
2015-11-12	2,350	2,357	2,325	2,328	60,500	2,328
2015-11-11	2,320	2,340	2,310	2,338	40,000	2,338
2015-11-10	2,271	2,302	2,261	2,284	63,400	2,284
2015-11-09	2,259	2,275	2,240	2,269	70,400	2,269
2015-11-06	2,260	2,267	2,231	2,242	57,300	2,242
2015-11-05	2,250	2,250	2,220	2,246	62,200	2,246
2015-11-04	2,283	2,293	2,226	2,232	97,000	2,232
2015-11-02	2,327	2,327	2,260	2,267	113,300	2,267
2015-10-30	2,352	2,370	2,328	2,331	82,700	2,331
2015-10-29	2,406	2,406	2,353	2,354	60,500	2,354
2015-10-28	2,403	2,410	2,370	2,381	58,400	2,381
2015-10-27	2,429	2,448	2,405	2,405	56,700	2,405
2015-10-26	2,415	2,446	2,394	2,429	87,100	2,429
2015-10-23	2,380	2,409	2,380	2,386	82,700	2,386
2015-10-22	2,365	2,374	2,352	2,370	57,500	2,370
2015-10-21	2,367	2,385	2,355	2,365	42,900	2,365
2015-10-20	2,361	2,408	2,351	2,365	54,600	2,365
2015-10-19	2,370	2,386	2,326	2,355	150,100	2,355
2015-10-16	2,476	2,483	2,407	2,408	169,900	2,408
2015-10-15	2,432	2,480	2,418	2,474	92,000	2,474
2015-10-14	2,480	2,486	2,407	2,407	103,400	2,407
2015-10-13	2,570	2,570	2,360	2,476	148,200	2,476
2015-10-09	2,565	2,604	2,547	2,560	84,600	2,560
2015-10-08	2,628	2,628	2,543	2,572	61,500	2,572
2015-10-07	2,600	2,600	2,555	2,600	74,000	2,600
2015-10-06	2,513	2,556	2,511	2,528	39,700	2,528
2015-10-05	2,550	2,595	2,490	2,512	43,900	2,512
2015-10-02	2,450	2,530	2,445	2,529	52,800	2,529
2015-10-01	2,480	2,523	2,384	2,497	55,500	2,497
2015-09-30	2,332	2,531	2,332	2,509	73,700	2,509
2015-09-29	2,299	2,343	2,261	2,329	52,200	2,329
2015-09-28	2,235	2,305	2,224	2,300	23,000	2,300
2015-09-25	2,234	2,234	2,196	2,222	15,700	2,222
2015-09-24	2,199	2,260	2,185	2,200	20,200	2,200
2015-09-18	2,220	2,244	2,202	2,208	24,300	2,208
2015-09-17	2,260	2,260	2,212	2,225	41,400	2,225
2015-09-16	2,285	2,285	2,251	2,260	15,100	2,260
2015-09-15	2,226	2,316	2,226	2,280	29,100	2,280
2015-09-14	2,280	2,280	2,218	2,231	19,100	2,231
2015-09-11	2,217	2,285	2,208	2,266	37,300	2,266
2015-09-10	2,222	2,234	2,185	2,217	24,800	2,217
2015-09-09	2,220	2,258	2,131	2,258	32,800	2,258
2015-09-08	2,168	2,197	2,118	2,122	42,600	2,122
2015-09-07	2,238	2,238	2,154	2,192	31,800	2,192
2015-09-04	2,319	2,319	2,172	2,199	49,300	2,199
2015-09-03	2,237	2,283	2,217	2,269	31,200	2,269
2015-09-02	2,150	2,232	2,150	2,172	61,200	2,172
2015-09-01	2,335	2,343	2,240	2,245	47,100	2,245
2015-08-31	2,350	2,384	2,318	2,348	60,500	2,348
2015-08-28	2,281	2,407	2,281	2,394	73,500	2,394
2015-08-27	2,299	2,311	2,257	2,279	58,900	2,279
2015-08-26	2,119	2,267	2,119	2,254	82,400	2,254
2015-08-25	2,025	2,250	2,025	2,107	128,100	2,107
2015-08-24	2,305	2,323	2,195	2,209	140,500	2,209
2015-08-21	2,450	2,459	2,390	2,392	102,000	2,392
2015-08-20	2,500	2,520	2,484	2,485	52,400	2,485
2015-08-19	2,513	2,525	2,495	2,507	43,100	2,507
2015-08-18	2,558	2,558	2,513	2,521	45,500	2,521
2015-08-17	2,529	2,559	2,529	2,555	32,300	2,555
2015-08-14	2,515	2,544	2,505	2,529	33,000	2,529
2015-08-13	2,500	2,538	2,490	2,533	49,300	2,533
2015-08-12	2,505	2,547	2,500	2,503	60,700	2,503
2015-08-11	2,521	2,539	2,501	2,528	42,500	2,528
2015-08-10	2,510	2,521	2,499	2,512	42,800	2,512
2015-08-07	2,512	2,522	2,495	2,509	68,700	2,509
2015-08-06	2,576	2,587	2,508	2,512	82,500	2,512
2015-08-05	2,511	2,590	2,499	2,573	82,200	2,573
2015-08-04	2,532	2,532	2,496	2,507	80,200	2,507
2015-08-03	2,522	2,566	2,515	2,550	42,400	2,550
2015-07-31	2,550	2,559	2,485	2,521	111,800	2,521
2015-07-30	2,628	2,640	2,542	2,573	176,500	2,573
2015-07-29	2,590	2,626	2,588	2,607	39,100	2,607
2015-07-28	2,520	2,622	2,513	2,557	102,600	2,557
2015-07-27	2,608	2,610	2,536	2,539	128,800	2,539
2015-07-24	2,690	2,697	2,608	2,613	86,800	2,613
2015-07-23	2,697	2,775	2,683	2,694	69,900	2,694
2015-07-22	2,698	2,751	2,675	2,691	70,100	2,691
2015-07-21	2,745	2,745	2,688	2,725	65,600	2,725
2015-07-17	2,650	2,764	2,638	2,700	115,900	2,700
2015-07-16	2,512	2,644	2,485	2,604	172,600	2,604
2015-07-15	2,588	2,620	2,525	2,542	101,800	2,542
2015-07-14	2,557	2,581	2,500	2,551	98,900	2,551
2015-07-13	2,475	2,558	2,465	2,547	87,600	2,547
2015-07-10	2,532	2,559	2,448	2,478	103,000	2,478
2015-07-09	2,500	2,570	2,366	2,540	159,300	2,540
2015-07-08	2,665	2,665	2,554	2,570	131,700	2,570
2015-07-07	2,683	2,720	2,578	2,666	203,700	2,666
2015-07-06	2,714	2,753	2,670	2,683	73,600	2,683
2015-07-03	2,785	2,788	2,683	2,714	151,700	2,714
2015-07-02	2,895	2,905	2,756	2,785	220,700	2,785
2015-07-01	2,798	2,960	2,797	2,885	211,400	2,885
2015-06-30	2,590	2,720	2,590	2,709	122,900	2,709
2015-06-29	2,524	2,623	2,517	2,601	116,400	2,601
2015-06-26	2,500	2,632	2,500	2,616	113,400	2,616
2015-06-25	5,170	5,180	5,130	5,170	51,400	2,585
2015-06-24	5,200	5,200	5,150	5,170	30,800	2,585
2015-06-23	5,120	5,200	5,110	5,170	31,400	2,585
2015-06-22	5,120	5,210	5,080	5,110	50,000	2,555
2015-06-19	5,100	5,190	5,070	5,120	44,700	2,560
2015-06-18	5,200	5,210	5,100	5,100	37,600	2,550
2015-06-17	5,240	5,260	5,200	5,210	18,300	2,605
2015-06-16	5,300	5,310	5,190	5,230	31,800	2,615
2015-06-15	5,330	5,340	5,270	5,300	16,800	2,650
2015-06-12	5,350	5,360	5,300	5,320	33,600	2,660
2015-06-11	5,310	5,420	5,310	5,380	28,700	2,690
2015-06-10	5,350	5,420	5,300	5,310	27,000	2,655
2015-06-09	5,440	5,440	5,330	5,350	34,700	2,675
2015-06-08	5,360	5,500	5,320	5,430	104,800	2,715
2015-06-05	5,060	5,110	5,030	5,090	14,900	2,545
2015-06-04	5,100	5,110	5,040	5,070	18,800	2,535
2015-06-03	5,190	5,190	5,060	5,100	25,900	2,550
2015-06-02	5,200	5,200	5,120	5,150	18,800	2,575
2015-06-01	5,250	5,270	5,190	5,200	14,200	2,600
2015-05-29	5,250	5,290	5,230	5,230	6,600	2,615
2015-05-28	5,240	5,270	5,200	5,270	15,100	2,635
2015-05-27	5,310	5,310	5,240	5,240	15,100	2,620
2015-05-26	5,280	5,310	5,250	5,310	10,800	2,655
2015-05-25	5,260	5,270	5,190	5,270	17,400	2,635
2015-05-22	5,330	5,330	5,170	5,210	16,700	2,605
2015-05-21	5,280	5,280	5,240	5,270	14,900	2,635
2015-05-20	5,330	5,350	5,210	5,280	23,100	2,640
2015-05-19	5,100	5,340	5,090	5,260	49,100	2,630
2015-05-18	5,110	5,110	5,010	5,070	17,800	2,535
2015-05-15	5,000	5,100	4,980	5,050	25,200	2,525
2015-05-14	5,030	5,050	4,980	5,010	35,800	2,505
2015-05-13	5,230	5,230	5,050	5,100	35,700	2,550
2015-05-12	5,260	5,270	5,210	5,220	13,700	2,610
2015-05-11	5,230	5,360	5,230	5,310	20,800	2,655
2015-05-08	5,220	5,310	5,150	5,220	36,400	2,610
2015-05-07	5,150	5,320	5,080	5,170	34,200	2,585
2015-05-01	5,190	5,490	4,965	5,270	88,700	2,635
2015-04-30	5,150	5,480	5,080	5,390	95,900	2,695
2015-04-28	5,350	5,370	5,000	5,140	105,600	2,570
2015-04-27	4,840	4,935	4,740	4,905	42,800	2,452.50
2015-04-24	4,625	4,845	4,580	4,845	59,700	2,422.50
2015-04-23	4,710	4,740	4,600	4,625	30,300	2,312.50
2015-04-22	4,580	4,735	4,575	4,685	37,000	2,342.50
2015-04-21	4,670	4,670	4,535	4,570	57,700	2,285
2015-04-20	4,750	4,870	4,650	4,670	67,700	2,335
2015-04-17	5,060	5,060	4,685	4,720	210,700	2,360
2015-04-16	5,310	5,600	5,300	5,330	125,000	2,665
2015-04-15	4,900	5,390	4,885	5,210	114,900	2,605
2015-04-14	4,735	4,850	4,700	4,840	48,600	2,420
2015-04-13	4,640	4,820	4,550	4,750	58,000	2,375
2015-04-10	4,730	4,730	4,630	4,640	36,800	2,320
2015-04-09	4,460	4,775	4,425	4,730	62,100	2,365
2015-04-08	4,325	4,540	4,300	4,480	58,000	2,240
2015-04-07	4,285	4,360	4,225	4,335	33,100	2,167.50
2015-04-06	4,200	4,345	4,155	4,300	45,200	2,150
2015-04-03	3,980	4,205	3,980	4,200	49,700	2,100
2015-04-02	3,920	3,980	3,910	3,945	24,300	1,972.50
2015-04-01	4,015	4,020	3,890	3,955	26,800	1,977.50
2015-03-31	3,970	4,070	3,930	4,015	30,700	2,007.50
2015-03-30	3,965	3,975	3,890	3,915	29,900	1,957.50
2015-03-27	4,035	4,070	3,935	3,945	24,500	1,972.50
2015-03-26	4,020	4,090	3,970	3,975	26,100	1,987.50
2015-03-25	4,095	4,130	4,040	4,085	24,800	2,042.50
2015-03-24	4,220	4,265	4,090	4,150	30,900	2,075
2015-03-23	4,355	4,405	4,220	4,270	45,000	2,135
2015-03-20	4,225	4,435	4,225	4,415	53,300	2,207.50
2015-03-19	4,180	4,280	4,150	4,225	65,700	2,112.50
2015-03-18	3,890	4,085	3,890	4,070	53,200	2,035
2015-03-17	3,900	3,905	3,820	3,890	24,700	1,945
2015-03-16	3,725	3,900	3,725	3,900	41,000	1,950
2015-03-13	3,740	3,740	3,710	3,720	16,600	1,860
2015-03-12	3,760	3,760	3,725	3,740	22,100	1,870
2015-03-11	3,780	3,795	3,735	3,750	14,700	1,875
2015-03-10	3,750	3,780	3,725	3,780	23,600	1,890
2015-03-09	3,745	3,745	3,725	3,740	12,300	1,870
2015-03-06	3,740	3,755	3,725	3,750	23,800	1,875
2015-03-05	3,700	3,730	3,675	3,715	18,300	1,857.50
2015-03-04	3,690	3,690	3,620	3,675	11,800	1,837.50
2015-03-03	3,655	3,695	3,640	3,675	18,300	1,837.50
2015-03-02	3,725	3,745	3,660	3,665	25,600	1,832.50
2015-02-27	3,755	3,780	3,730	3,745	38,400	1,872.50
2015-02-26	3,790	3,800	3,760	3,790	24,300	1,895
2015-02-25	3,895	3,895	3,820	3,835	11,400	1,917.50
2015-02-24	3,900	3,905	3,850	3,885	21,100	1,942.50
2015-02-23	3,855	3,905	3,850	3,880	19,400	1,940
2015-02-20	3,865	3,895	3,760	3,830	33,500	1,915
2015-02-19	3,825	3,935	3,820	3,905	36,000	1,952.50
2015-02-18	3,770	3,825	3,770	3,820	18,800	1,910
2015-02-17	3,730	3,790	3,720	3,770	27,000	1,885
2015-02-16	3,730	3,760	3,720	3,760	25,900	1,880
2015-02-13	3,765	3,780	3,665	3,685	47,600	1,842.50
2015-02-12	3,790	3,810	3,760	3,790	21,600	1,895
2015-02-10	3,870	3,875	3,750	3,785	28,900	1,892.50
2015-02-09	3,855	3,900	3,805	3,885	30,100	1,942.50
2015-02-06	3,925	3,950	3,845	3,855	27,100	1,927.50
2015-02-05	3,935	3,960	3,890	3,920	26,700	1,960
2015-02-04	3,765	3,955	3,765	3,935	56,900	1,967.50
2015-02-03	3,910	3,915	3,715	3,795	52,900	1,897.50
2015-02-02	3,890	3,910	3,810	3,895	36,700	1,947.50
2015-01-30	3,830	3,925	3,825	3,880	44,400	1,940
2015-01-29	3,800	3,970	3,770	3,865	72,500	1,932.50
2015-01-28	3,765	3,890	3,760	3,880	91,800	1,940
2015-01-27	3,635	3,770	3,625	3,755	84,100	1,877.50
2015-01-26	3,520	3,620	3,495	3,615	56,100	1,807.50
2015-01-23	3,480	3,565	3,460	3,520	51,300	1,760
2015-01-22	3,430	3,460	3,370	3,460	38,200	1,730
2015-01-21	3,350	3,490	3,350	3,490	90,900	1,745
2015-01-20	3,350	3,350	3,305	3,330	64,500	1,665
2015-01-19	3,400	3,435	3,305	3,350	92,900	1,675
2015-01-16	3,280	3,390	3,260	3,340	202,800	1,670
2015-01-15	3,030	3,120	3,030	3,110	26,300	1,555
2015-01-14	3,015	3,050	3,015	3,030	7,900	1,515
2015-01-13	3,035	3,035	3,000	3,025	14,400	1,512.50
2015-01-09	3,080	3,080	3,015	3,030	12,200	1,515
2015-01-08	3,040	3,090	3,030	3,055	6,600	1,527.50
2015-01-07	3,015	3,035	3,005	3,020	9,600	1,510
2015-01-06	3,060	3,070	3,010	3,015	15,400	1,507.50
2015-01-05	3,095	3,105	3,080	3,085	11,900	1,542.50

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

3091 (株)ブロンコビリー の時系列データ [2015年度]

3091 (株)ブロンコビリーの時系列データ [2015年度]