3091 (株)ブロンコビリーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,360	3,390	3,350	3,355	33,800	3,355
2017-12-28	3,420	3,435	3,355	3,360	54,700	3,360
2017-12-27	3,380	3,445	3,370	3,425	74,000	3,425
2017-12-26	3,470	3,470	3,450	3,465	77,300	3,465
2017-12-25	3,465	3,490	3,445	3,460	50,600	3,460
2017-12-22	3,480	3,505	3,460	3,465	43,800	3,465
2017-12-21	3,470	3,490	3,470	3,485	58,000	3,485
2017-12-20	3,550	3,575	3,480	3,500	100,400	3,500
2017-12-19	3,620	3,620	3,525	3,570	75,800	3,570
2017-12-18	3,680	3,695	3,620	3,625	71,600	3,625
2017-12-15	3,635	3,710	3,635	3,670	94,800	3,670
2017-12-14	3,530	3,750	3,525	3,705	246,600	3,705
2017-12-13	3,480	3,495	3,440	3,450	51,000	3,450
2017-12-12	3,470	3,495	3,460	3,480	56,600	3,480
2017-12-11	3,440	3,480	3,390	3,470	74,800	3,470
2017-12-08	3,380	3,435	3,380	3,430	112,600	3,430
2017-12-07	3,330	3,385	3,325	3,370	70,300	3,370
2017-12-06	3,285	3,320	3,270	3,290	65,700	3,290
2017-12-05	3,195	3,280	3,195	3,270	68,000	3,270
2017-12-04	3,160	3,220	3,150	3,220	73,700	3,220
2017-12-01	3,200	3,200	3,140	3,160	53,200	3,160
2017-11-30	3,160	3,175	3,130	3,175	55,400	3,175
2017-11-29	3,085	3,170	3,085	3,140	94,800	3,140
2017-11-28	3,035	3,070	3,025	3,060	60,500	3,060
2017-11-27	3,035	3,050	3,000	3,020	41,100	3,020
2017-11-24	2,978	3,030	2,963	3,025	74,800	3,025
2017-11-22	2,996	2,996	2,944	2,944	29,300	2,944
2017-11-21	2,968	3,015	2,968	2,978	52,500	2,978
2017-11-20	2,990	3,010	2,944	2,977	67,800	2,977
2017-11-17	2,990	3,020	2,943	2,944	66,500	2,944
2017-11-16	2,902	2,970	2,898	2,950	62,700	2,950
2017-11-15	2,960	2,960	2,902	2,902	42,100	2,902
2017-11-13	2,990	2,990	2,951	2,963	30,000	2,963
2017-11-10	2,949	3,000	2,936	2,992	79,200	2,992
2017-11-09	2,982	2,997	2,933	2,953	63,200	2,953
2017-11-08	2,950	2,996	2,941	2,995	71,200	2,995
2017-11-07	2,910	2,949	2,901	2,949	41,200	2,949
2017-11-06	2,917	2,946	2,910	2,914	31,700	2,914
2017-11-02	2,958	2,958	2,914	2,917	39,800	2,917
2017-11-01	2,970	2,970	2,924	2,951	64,400	2,951
2017-10-31	2,968	2,968	2,924	2,944	43,700	2,944
2017-10-30	2,980	2,993	2,945	2,968	76,600	2,968
2017-10-27	2,920	2,985	2,918	2,971	97,300	2,971
2017-10-26	2,863	2,930	2,858	2,916	62,500	2,916
2017-10-25	2,918	2,930	2,888	2,913	45,500	2,913
2017-10-24	2,894	2,925	2,894	2,908	41,600	2,908
2017-10-23	2,922	2,929	2,894	2,894	39,500	2,894
2017-10-20	2,883	2,931	2,882	2,919	43,500	2,919
2017-10-19	2,930	2,930	2,890	2,912	47,400	2,912
2017-10-18	2,920	2,970	2,908	2,945	150,700	2,945
2017-10-17	2,880	2,919	2,842	2,918	108,300	2,918
2017-10-16	2,762	2,924	2,755	2,893	322,400	2,893
2017-10-13	2,731	2,732	2,695	2,728	67,100	2,728
2017-10-12	2,730	2,749	2,715	2,735	69,800	2,735
2017-10-11	2,667	2,720	2,662	2,715	66,300	2,715
2017-10-10	2,663	2,674	2,648	2,659	36,000	2,659
2017-10-06	2,660	2,675	2,631	2,672	69,400	2,672
2017-10-05	2,680	2,697	2,654	2,672	46,500	2,672
2017-10-04	2,675	2,689	2,665	2,680	36,700	2,680
2017-10-03	2,691	2,691	2,665	2,675	54,100	2,675
2017-10-02	2,700	2,701	2,673	2,675	40,900	2,675
2017-09-29	2,700	2,703	2,681	2,694	28,400	2,694
2017-09-28	2,713	2,713	2,695	2,701	20,800	2,701
2017-09-27	2,700	2,714	2,685	2,703	28,200	2,703
2017-09-26	2,713	2,713	2,640	2,674	90,700	2,674
2017-09-25	2,753	2,758	2,716	2,716	42,200	2,716
2017-09-22	2,720	2,753	2,719	2,739	32,100	2,739
2017-09-21	2,724	2,744	2,717	2,741	31,100	2,741
2017-09-20	2,719	2,735	2,713	2,726	31,100	2,726
2017-09-19	2,709	2,749	2,709	2,748	47,700	2,748
2017-09-15	2,646	2,701	2,636	2,697	58,400	2,697
2017-09-14	2,655	2,672	2,642	2,658	37,000	2,658
2017-09-13	2,660	2,666	2,644	2,655	37,500	2,655
2017-09-12	2,680	2,686	2,649	2,665	33,700	2,665
2017-09-11	2,664	2,684	2,659	2,671	26,600	2,671
2017-09-08	2,683	2,688	2,648	2,651	35,400	2,651
2017-09-07	2,682	2,709	2,673	2,683	34,800	2,683
2017-09-06	2,655	2,688	2,639	2,678	36,300	2,678
2017-09-05	2,754	2,754	2,672	2,679	49,900	2,679
2017-09-04	2,731	2,733	2,700	2,704	34,300	2,704
2017-09-01	2,767	2,767	2,732	2,733	14,900	2,733
2017-08-31	2,762	2,762	2,735	2,747	26,300	2,747
2017-08-30	2,776	2,778	2,759	2,762	22,300	2,762
2017-08-29	2,777	2,785	2,763	2,776	27,700	2,776
2017-08-28	2,750	2,795	2,750	2,777	54,000	2,777
2017-08-25	2,750	2,757	2,733	2,747	22,400	2,747
2017-08-24	2,765	2,781	2,747	2,767	36,000	2,767
2017-08-23	2,757	2,784	2,755	2,768	67,800	2,768
2017-08-22	2,763	2,774	2,749	2,757	51,000	2,757
2017-08-21	2,735	2,766	2,734	2,762	73,100	2,762
2017-08-18	2,714	2,737	2,699	2,728	46,200	2,728
2017-08-17	2,712	2,742	2,704	2,709	64,200	2,709
2017-08-16	2,678	2,708	2,671	2,704	53,300	2,704
2017-08-15	2,634	2,691	2,631	2,680	58,900	2,680
2017-08-14	2,623	2,623	2,601	2,609	39,700	2,609
2017-08-10	2,637	2,647	2,626	2,626	28,700	2,626
2017-08-09	2,637	2,642	2,615	2,626	46,600	2,626
2017-08-08	2,631	2,654	2,631	2,637	32,600	2,637
2017-08-07	2,644	2,646	2,632	2,633	24,500	2,633
2017-08-04	2,677	2,685	2,638	2,646	55,600	2,646
2017-08-03	2,730	2,730	2,694	2,699	56,700	2,699
2017-08-02	2,752	2,757	2,730	2,740	111,900	2,740
2017-08-01	2,735	2,768	2,735	2,753	171,100	2,753
2017-07-31	2,665	2,724	2,658	2,716	246,600	2,716
2017-07-28	2,627	2,673	2,615	2,663	278,700	2,663
2017-07-27	2,536	2,555	2,536	2,538	39,800	2,538
2017-07-26	2,522	2,545	2,519	2,544	51,500	2,544
2017-07-25	2,533	2,535	2,515	2,530	31,400	2,530
2017-07-24	2,534	2,535	2,514	2,533	55,200	2,533
2017-07-21	2,524	2,534	2,509	2,532	85,500	2,532
2017-07-20	2,537	2,545	2,518	2,524	87,300	2,524
2017-07-19	2,522	2,545	2,508	2,522	130,900	2,522
2017-07-18	2,600	2,625	2,520	2,524	278,600	2,524
2017-07-14	2,647	2,663	2,639	2,643	84,000	2,643
2017-07-13	2,627	2,645	2,620	2,637	30,700	2,637
2017-07-12	2,618	2,631	2,614	2,626	42,900	2,626
2017-07-11	2,610	2,623	2,603	2,617	27,500	2,617
2017-07-10	2,610	2,628	2,606	2,611	30,600	2,611
2017-07-07	2,620	2,635	2,606	2,607	42,400	2,607
2017-07-06	2,625	2,636	2,620	2,625	37,900	2,625
2017-07-05	2,628	2,638	2,614	2,635	32,200	2,635
2017-07-04	2,644	2,654	2,626	2,634	44,900	2,634
2017-07-03	2,631	2,663	2,627	2,654	54,300	2,654
2017-06-30	2,650	2,650	2,615	2,631	66,200	2,631
2017-06-29	2,647	2,668	2,635	2,666	60,300	2,666
2017-06-28	2,669	2,697	2,636	2,636	143,400	2,636
2017-06-27	2,709	2,731	2,705	2,731	95,200	2,731
2017-06-26	2,719	2,731	2,696	2,709	97,300	2,709
2017-06-23	2,700	2,723	2,698	2,710	52,300	2,710
2017-06-22	2,705	2,712	2,690	2,700	53,400	2,700
2017-06-21	2,713	2,722	2,700	2,700	64,400	2,700
2017-06-20	2,724	2,731	2,713	2,713	51,100	2,713
2017-06-19	2,708	2,734	2,705	2,722	53,100	2,722
2017-06-16	2,700	2,724	2,694	2,710	70,300	2,710
2017-06-15	2,694	2,713	2,686	2,697	46,900	2,697
2017-06-14	2,693	2,714	2,689	2,691	63,300	2,691
2017-06-13	2,684	2,692	2,671	2,687	50,200	2,687
2017-06-12	2,674	2,681	2,660	2,677	45,200	2,677
2017-06-09	2,671	2,680	2,660	2,670	45,900	2,670
2017-06-08	2,686	2,698	2,665	2,668	56,600	2,668
2017-06-07	2,675	2,685	2,655	2,682	48,400	2,682
2017-06-06	2,698	2,698	2,661	2,668	57,800	2,668
2017-06-05	2,649	2,699	2,649	2,692	113,600	2,692
2017-06-02	2,648	2,648	2,626	2,643	68,000	2,643
2017-06-01	2,615	2,644	2,615	2,643	46,000	2,643
2017-05-31	2,631	2,631	2,602	2,609	57,700	2,609
2017-05-30	2,648	2,654	2,595	2,618	112,300	2,618
2017-05-29	2,639	2,665	2,624	2,633	108,500	2,633
2017-05-26	2,669	2,675	2,624	2,625	96,900	2,625
2017-05-25	2,663	2,709	2,663	2,664	124,500	2,664
2017-05-24	2,697	2,697	2,644	2,682	95,400	2,682
2017-05-23	2,691	2,714	2,677	2,683	101,300	2,683
2017-05-22	2,704	2,711	2,679	2,688	80,300	2,688
2017-05-19	2,692	2,720	2,692	2,703	81,000	2,703
2017-05-18	2,668	2,690	2,656	2,687	46,100	2,687
2017-05-17	2,669	2,698	2,661	2,689	76,700	2,689
2017-05-16	2,667	2,671	2,652	2,661	36,300	2,661
2017-05-15	2,660	2,664	2,643	2,655	53,900	2,655
2017-05-12	2,665	2,681	2,646	2,657	73,000	2,657
2017-05-11	2,638	2,671	2,623	2,667	68,300	2,667
2017-05-10	2,610	2,638	2,610	2,618	79,700	2,618
2017-05-09	2,585	2,612	2,585	2,599	55,100	2,599
2017-05-08	2,575	2,591	2,557	2,575	130,300	2,575
2017-05-02	2,542	2,564	2,531	2,560	62,500	2,560
2017-05-01	2,550	2,554	2,511	2,526	100,800	2,526
2017-04-28	2,584	2,584	2,550	2,554	93,800	2,554
2017-04-27	2,568	2,588	2,557	2,584	59,700	2,584
2017-04-26	2,576	2,576	2,522	2,550	101,400	2,550
2017-04-25	2,523	2,541	2,515	2,536	64,900	2,536
2017-04-24	2,505	2,520	2,488	2,516	75,600	2,516
2017-04-21	2,506	2,507	2,476	2,496	73,400	2,496
2017-04-20	2,500	2,508	2,478	2,493	88,400	2,493
2017-04-19	2,485	2,530	2,469	2,481	202,900	2,481
2017-04-18	2,491	2,494	2,460	2,470	274,500	2,470
2017-04-17	2,458	2,489	2,455	2,477	487,700	2,477
2017-04-14	2,700	2,714	2,658	2,658	105,500	2,658
2017-04-13	2,695	2,735	2,688	2,726	85,100	2,726
2017-04-12	2,735	2,735	2,694	2,713	81,700	2,713
2017-04-11	2,762	2,775	2,732	2,741	78,800	2,741
2017-04-10	2,793	2,815	2,763	2,780	65,700	2,780
2017-04-07	2,766	2,800	2,741	2,776	109,200	2,776
2017-04-06	2,765	2,795	2,752	2,762	85,900	2,762
2017-04-05	2,812	2,825	2,770	2,780	107,800	2,780
2017-04-04	2,856	2,864	2,811	2,816	78,200	2,816
2017-04-03	2,892	2,900	2,852	2,877	72,600	2,877
2017-03-31	2,960	2,960	2,887	2,887	87,500	2,887
2017-03-30	2,975	2,975	2,944	2,947	45,500	2,947
2017-03-29	2,948	2,979	2,934	2,975	69,800	2,975
2017-03-28	2,933	2,950	2,920	2,943	54,600	2,943
2017-03-27	2,940	2,953	2,901	2,923	41,400	2,923
2017-03-24	2,888	2,958	2,881	2,944	115,200	2,944
2017-03-23	2,890	2,890	2,860	2,887	40,200	2,887
2017-03-22	2,870	2,892	2,868	2,875	52,300	2,875
2017-03-21	2,860	2,896	2,840	2,892	71,200	2,892
2017-03-17	2,845	2,862	2,822	2,862	82,100	2,862
2017-03-16	2,823	2,850	2,790	2,850	67,600	2,850
2017-03-15	2,855	2,855	2,811	2,833	71,000	2,833
2017-03-14	2,889	2,889	2,840	2,852	62,400	2,852
2017-03-13	2,855	2,897	2,855	2,884	38,900	2,884
2017-03-10	2,873	2,873	2,832	2,855	109,500	2,855
2017-03-09	2,888	2,891	2,863	2,882	56,300	2,882
2017-03-08	2,919	2,919	2,889	2,897	30,300	2,897
2017-03-07	2,900	2,919	2,892	2,913	34,400	2,913
2017-03-06	2,913	2,920	2,876	2,892	52,000	2,892
2017-03-03	2,881	2,921	2,881	2,910	71,000	2,910
2017-03-02	2,879	2,894	2,864	2,890	55,200	2,890
2017-03-01	2,861	2,879	2,836	2,873	40,900	2,873
2017-02-28	2,829	2,873	2,811	2,855	72,500	2,855
2017-02-27	2,800	2,843	2,795	2,811	43,300	2,811
2017-02-24	2,799	2,800	2,784	2,798	25,700	2,798
2017-02-23	2,805	2,805	2,777	2,795	27,100	2,795
2017-02-22	2,811	2,811	2,787	2,792	26,700	2,792
2017-02-21	2,801	2,811	2,797	2,806	18,900	2,806
2017-02-20	2,786	2,813	2,780	2,804	26,600	2,804
2017-02-17	2,789	2,791	2,756	2,779	33,000	2,779
2017-02-16	2,820	2,822	2,788	2,795	31,200	2,795
2017-02-15	2,795	2,825	2,787	2,799	52,100	2,799
2017-02-14	2,798	2,835	2,795	2,798	78,500	2,798
2017-02-13	2,740	2,787	2,733	2,783	59,900	2,783
2017-02-10	2,698	2,729	2,685	2,718	64,800	2,718
2017-02-09	2,674	2,710	2,668	2,672	55,800	2,672
2017-02-08	2,661	2,680	2,659	2,674	33,900	2,674
2017-02-07	2,671	2,684	2,657	2,672	52,200	2,672
2017-02-06	2,716	2,723	2,668	2,677	83,400	2,677
2017-02-03	2,738	2,742	2,704	2,711	67,500	2,711
2017-02-02	2,758	2,786	2,733	2,737	69,200	2,737
2017-02-01	2,770	2,782	2,756	2,781	44,000	2,781
2017-01-31	2,770	2,809	2,765	2,774	75,400	2,774
2017-01-30	2,776	2,786	2,761	2,775	78,800	2,775
2017-01-27	2,779	2,804	2,770	2,776	81,500	2,776
2017-01-26	2,760	2,793	2,751	2,779	82,100	2,779
2017-01-25	2,793	2,796	2,750	2,762	98,100	2,762
2017-01-24	2,770	2,788	2,761	2,783	59,000	2,783
2017-01-23	2,833	2,833	2,775	2,787	122,300	2,787
2017-01-20	2,844	2,862	2,826	2,846	64,600	2,846
2017-01-19	2,877	2,877	2,823	2,836	148,300	2,836
2017-01-18	2,859	2,878	2,804	2,829	358,600	2,829
2017-01-17	2,904	2,909	2,861	2,909	126,900	2,909
2017-01-16	2,920	2,920	2,889	2,899	81,700	2,899
2017-01-13	2,900	2,919	2,892	2,909	55,100	2,909
2017-01-12	2,915	2,919	2,900	2,913	77,000	2,913
2017-01-11	2,927	2,936	2,912	2,917	71,700	2,917
2017-01-10	2,935	2,949	2,918	2,928	100,500	2,928
2017-01-06	2,941	2,955	2,920	2,948	65,600	2,948
2017-01-05	2,934	2,961	2,920	2,944	90,800	2,944
2017-01-04	2,950	2,950	2,926	2,935	61,200	2,935

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 [2017年度]

3091 (株)ブロンコビリーの時系列データ [2017年度]