3091 (株)ブロンコビリーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,808	2,841	2,775	2,782	61,600	2,782
2019-12-27	2,800	2,812	2,761	2,810	164,700	2,810
2019-12-26	2,833	2,853	2,823	2,836	127,100	2,836
2019-12-25	2,841	2,855	2,828	2,839	52,600	2,839
2019-12-24	2,875	2,875	2,819	2,825	66,500	2,825
2019-12-23	2,860	2,898	2,855	2,870	67,300	2,870
2019-12-20	2,813	2,855	2,803	2,847	87,200	2,847
2019-12-19	2,782	2,823	2,782	2,806	74,300	2,806
2019-12-18	2,785	2,795	2,766	2,776	71,500	2,776
2019-12-17	2,757	2,781	2,746	2,781	97,900	2,781
2019-12-16	2,738	2,772	2,738	2,751	147,600	2,751
2019-12-13	2,760	2,764	2,729	2,735	42,100	2,735
2019-12-12	2,760	2,764	2,726	2,734	38,900	2,734
2019-12-11	2,771	2,772	2,753	2,753	32,500	2,753
2019-12-10	2,755	2,777	2,745	2,762	60,200	2,762
2019-12-09	2,753	2,756	2,739	2,748	64,200	2,748
2019-12-06	2,745	2,745	2,715	2,736	42,900	2,736
2019-12-05	2,750	2,754	2,721	2,737	33,600	2,737
2019-12-04	2,718	2,738	2,690	2,736	68,900	2,736
2019-12-03	2,721	2,731	2,705	2,723	25,600	2,723
2019-12-02	2,732	2,771	2,732	2,741	25,800	2,741
2019-11-29	2,747	2,764	2,721	2,732	22,900	2,732
2019-11-28	2,764	2,764	2,727	2,743	24,500	2,743
2019-11-27	2,725	2,777	2,715	2,764	55,800	2,764
2019-11-26	2,722	2,725	2,701	2,710	38,900	2,710
2019-11-25	2,720	2,726	2,702	2,713	37,100	2,713
2019-11-22	2,686	2,723	2,679	2,709	37,100	2,709
2019-11-21	2,677	2,701	2,652	2,689	39,500	2,689
2019-11-20	2,695	2,696	2,671	2,677	17,900	2,677
2019-11-19	2,695	2,705	2,690	2,690	15,200	2,690
2019-11-18	2,685	2,711	2,677	2,695	37,500	2,695
2019-11-15	2,660	2,687	2,660	2,677	33,900	2,677
2019-11-14	2,672	2,685	2,662	2,671	27,700	2,671
2019-11-13	2,682	2,688	2,660	2,671	28,200	2,671
2019-11-12	2,680	2,691	2,666	2,682	36,200	2,682
2019-11-11	2,672	2,695	2,664	2,678	41,500	2,678
2019-11-08	2,690	2,690	2,651	2,674	50,100	2,674
2019-11-07	2,670	2,681	2,642	2,669	41,800	2,669
2019-11-06	2,701	2,702	2,672	2,674	32,300	2,674
2019-11-05	2,709	2,715	2,694	2,701	49,600	2,701
2019-11-01	2,707	2,710	2,684	2,709	20,600	2,709
2019-10-31	2,730	2,737	2,702	2,708	44,000	2,708
2019-10-30	2,684	2,726	2,659	2,726	74,300	2,726
2019-10-29	2,702	2,722	2,668	2,688	53,100	2,688
2019-10-28	2,699	2,700	2,653	2,672	57,500	2,672
2019-10-25	2,643	2,692	2,637	2,691	78,500	2,691
2019-10-24	2,585	2,645	2,572	2,628	73,700	2,628
2019-10-23	2,546	2,574	2,533	2,563	44,100	2,563
2019-10-21	2,545	2,548	2,521	2,536	17,000	2,536
2019-10-18	2,541	2,565	2,487	2,535	46,800	2,535
2019-10-17	2,558	2,558	2,502	2,535	60,700	2,535
2019-10-16	2,450	2,558	2,450	2,558	215,000	2,558
2019-10-15	2,428	2,450	2,425	2,437	56,400	2,437
2019-10-11	2,418	2,425	2,400	2,419	35,100	2,419
2019-10-10	2,430	2,433	2,390	2,403	26,900	2,403
2019-10-09	2,400	2,429	2,389	2,426	38,300	2,426
2019-10-08	2,380	2,418	2,380	2,414	50,400	2,414
2019-10-07	2,365	2,384	2,341	2,379	25,700	2,379
2019-10-04	2,350	2,365	2,324	2,365	17,300	2,365
2019-10-03	2,359	2,359	2,320	2,338	19,000	2,338
2019-10-02	2,327	2,379	2,325	2,367	27,800	2,367
2019-10-01	2,330	2,354	2,321	2,342	25,400	2,342
2019-09-30	2,338	2,340	2,297	2,320	25,700	2,320
2019-09-27	2,365	2,367	2,326	2,344	30,200	2,344
2019-09-26	2,387	2,412	2,365	2,371	47,300	2,371
2019-09-25	2,385	2,385	2,362	2,377	19,000	2,377
2019-09-24	2,364	2,392	2,364	2,381	28,400	2,381
2019-09-20	2,360	2,382	2,352	2,360	43,600	2,360
2019-09-19	2,330	2,358	2,330	2,349	36,700	2,349
2019-09-18	2,350	2,350	2,310	2,321	31,300	2,321
2019-09-17	2,335	2,352	2,321	2,345	33,000	2,345
2019-09-13	2,325	2,340	2,313	2,337	40,900	2,337
2019-09-12	2,305	2,328	2,297	2,311	43,600	2,311
2019-09-11	2,304	2,313	2,288	2,303	37,500	2,303
2019-09-10	2,306	2,316	2,297	2,304	25,500	2,304
2019-09-09	2,281	2,301	2,268	2,301	24,700	2,301
2019-09-06	2,283	2,312	2,272	2,275	32,500	2,275
2019-09-05	2,273	2,287	2,266	2,281	23,400	2,281
2019-09-04	2,245	2,279	2,233	2,268	37,900	2,268
2019-09-03	2,211	2,244	2,207	2,237	29,500	2,237
2019-09-02	2,202	2,215	2,186	2,200	18,400	2,200
2019-08-30	2,208	2,210	2,182	2,198	31,500	2,198
2019-08-29	2,197	2,197	2,177	2,191	13,600	2,191
2019-08-28	2,197	2,197	2,173	2,197	15,600	2,197
2019-08-27	2,187	2,201	2,174	2,177	19,900	2,177
2019-08-26	2,191	2,191	2,174	2,181	26,000	2,181
2019-08-23	2,209	2,211	2,195	2,199	17,300	2,199
2019-08-22	2,235	2,235	2,200	2,209	17,400	2,209
2019-08-21	2,230	2,230	2,210	2,215	12,400	2,215
2019-08-20	2,209	2,247	2,205	2,238	28,300	2,238
2019-08-19	2,218	2,224	2,194	2,210	26,400	2,210
2019-08-16	2,255	2,255	2,210	2,220	29,900	2,220
2019-08-15	2,239	2,252	2,225	2,244	39,000	2,244
2019-08-14	2,299	2,310	2,277	2,288	30,000	2,288
2019-08-13	2,286	2,298	2,255	2,279	48,400	2,279
2019-08-09	2,309	2,323	2,306	2,319	32,800	2,319
2019-08-08	2,294	2,308	2,285	2,305	41,800	2,305
2019-08-07	2,280	2,298	2,262	2,287	38,100	2,287
2019-08-06	2,200	2,280	2,187	2,274	61,100	2,274
2019-08-05	2,240	2,253	2,202	2,242	49,900	2,242
2019-08-02	2,251	2,267	2,213	2,231	43,200	2,231
2019-08-01	2,274	2,274	2,249	2,258	18,300	2,258
2019-07-31	2,287	2,287	2,261	2,266	25,200	2,266
2019-07-30	2,281	2,291	2,261	2,281	28,700	2,281
2019-07-29	2,250	2,269	2,249	2,263	22,500	2,263
2019-07-26	2,260	2,268	2,237	2,254	14,600	2,254
2019-07-25	2,234	2,264	2,228	2,260	23,800	2,260
2019-07-24	2,227	2,237	2,205	2,233	27,300	2,233
2019-07-23	2,202	2,238	2,202	2,210	53,600	2,210
2019-07-22	2,245	2,245	2,205	2,206	36,900	2,206
2019-07-19	2,225	2,254	2,217	2,245	29,800	2,245
2019-07-18	2,253	2,253	2,210	2,214	45,800	2,214
2019-07-17	2,252	2,267	2,192	2,255	134,700	2,255
2019-07-16	2,270	2,324	2,245	2,305	140,700	2,305
2019-07-12	2,226	2,273	2,223	2,246	45,500	2,246
2019-07-11	2,250	2,255	2,225	2,226	18,700	2,226
2019-07-10	2,233	2,247	2,215	2,233	26,600	2,233
2019-07-09	2,246	2,272	2,232	2,234	36,800	2,234
2019-07-08	2,272	2,275	2,236	2,241	34,500	2,241
2019-07-05	2,305	2,305	2,265	2,272	30,200	2,272
2019-07-04	2,255	2,312	2,237	2,303	79,000	2,303
2019-07-03	2,224	2,268	2,224	2,233	52,100	2,233
2019-07-02	2,229	2,243	2,204	2,231	43,400	2,231
2019-07-01	2,185	2,239	2,185	2,239	103,900	2,239
2019-06-28	2,138	2,180	2,130	2,180	42,200	2,180
2019-06-27	2,125	2,142	2,098	2,142	67,800	2,142
2019-06-26	2,170	2,170	2,121	2,126	116,800	2,126
2019-06-25	2,220	2,238	2,189	2,205	139,900	2,205
2019-06-24	2,219	2,227	2,206	2,222	52,100	2,222
2019-06-21	2,230	2,233	2,198	2,199	59,800	2,199
2019-06-20	2,194	2,213	2,188	2,210	34,800	2,210
2019-06-19	2,218	2,218	2,179	2,197	55,400	2,197
2019-06-18	2,250	2,253	2,162	2,168	110,600	2,168
2019-06-17	2,227	2,246	2,217	2,227	52,400	2,227
2019-06-14	2,213	2,235	2,199	2,233	79,700	2,233
2019-06-13	2,257	2,272	2,209	2,217	62,200	2,217
2019-06-12	2,262	2,271	2,243	2,257	51,700	2,257
2019-06-11	2,276	2,278	2,258	2,270	52,100	2,270
2019-06-10	2,268	2,285	2,256	2,264	43,400	2,264
2019-06-07	2,228	2,270	2,224	2,264	86,400	2,264
2019-06-06	2,200	2,237	2,198	2,210	142,700	2,210
2019-06-05	2,175	2,213	2,153	2,212	64,300	2,212
2019-06-04	2,164	2,164	2,125	2,143	45,900	2,143
2019-06-03	2,196	2,196	2,112	2,157	117,000	2,157
2019-05-31	2,230	2,230	2,203	2,204	50,600	2,204
2019-05-30	2,228	2,246	2,216	2,234	69,000	2,234
2019-05-29	2,258	2,258	2,224	2,240	41,300	2,240
2019-05-28	2,221	2,257	2,212	2,257	58,500	2,257
2019-05-27	2,249	2,255	2,206	2,211	73,600	2,211
2019-05-24	2,201	2,248	2,192	2,232	92,300	2,232
2019-05-23	2,222	2,225	2,205	2,214	36,700	2,214
2019-05-22	2,221	2,243	2,220	2,227	43,900	2,227
2019-05-21	2,221	2,229	2,197	2,225	76,700	2,225
2019-05-20	2,203	2,227	2,200	2,216	51,000	2,216
2019-05-17	2,144	2,186	2,139	2,184	69,500	2,184
2019-05-16	2,183	2,192	2,138	2,144	72,200	2,144
2019-05-15	2,170	2,192	2,151	2,170	70,600	2,170
2019-05-14	2,103	2,177	2,094	2,174	98,200	2,174
2019-05-13	2,239	2,239	2,164	2,166	142,600	2,166
2019-05-10	2,239	2,294	2,235	2,252	77,600	2,252
2019-05-09	2,294	2,294	2,222	2,244	121,300	2,244
2019-05-08	2,315	2,315	2,286	2,300	76,600	2,300
2019-05-07	2,320	2,348	2,312	2,326	99,700	2,326
2019-04-26	2,314	2,315	2,296	2,312	36,000	2,312
2019-04-25	2,295	2,320	2,290	2,313	56,100	2,313
2019-04-24	2,321	2,328	2,289	2,295	92,400	2,295
2019-04-23	2,300	2,324	2,279	2,323	85,500	2,323
2019-04-22	2,237	2,302	2,206	2,302	162,600	2,302
2019-04-19	2,312	2,312	2,223	2,223	269,900	2,223
2019-04-18	2,393	2,396	2,311	2,314	216,700	2,314
2019-04-17	2,480	2,480	2,353	2,356	533,800	2,356
2019-04-16	2,600	2,630	2,592	2,615	102,500	2,615
2019-04-15	2,600	2,620	2,583	2,585	64,200	2,585
2019-04-12	2,587	2,598	2,574	2,592	27,000	2,592
2019-04-11	2,574	2,595	2,568	2,575	41,400	2,575
2019-04-10	2,558	2,585	2,545	2,574	31,700	2,574
2019-04-09	2,576	2,580	2,533	2,569	63,200	2,569
2019-04-08	2,588	2,600	2,562	2,567	45,000	2,567
2019-04-05	2,610	2,610	2,567	2,582	48,000	2,582
2019-04-04	2,570	2,616	2,566	2,579	51,600	2,579
2019-04-03	2,584	2,589	2,565	2,569	52,800	2,569
2019-04-02	2,615	2,624	2,586	2,591	64,800	2,591
2019-04-01	2,661	2,670	2,613	2,621	60,700	2,621
2019-03-29	2,648	2,655	2,606	2,637	31,600	2,637
2019-03-28	2,681	2,683	2,628	2,643	53,500	2,643
2019-03-27	2,681	2,722	2,680	2,701	42,800	2,701
2019-03-26	2,655	2,708	2,655	2,695	78,800	2,695
2019-03-25	2,669	2,679	2,637	2,658	45,200	2,658
2019-03-22	2,660	2,677	2,654	2,675	25,500	2,675
2019-03-20	2,666	2,688	2,657	2,663	21,000	2,663
2019-03-19	2,695	2,695	2,665	2,688	21,200	2,688
2019-03-18	2,661	2,694	2,657	2,694	45,300	2,694
2019-03-15	2,630	2,661	2,627	2,637	32,500	2,637
2019-03-14	2,650	2,652	2,607	2,639	31,500	2,639
2019-03-13	2,650	2,663	2,612	2,629	22,000	2,629
2019-03-12	2,614	2,659	2,614	2,650	26,900	2,650
2019-03-11	2,590	2,610	2,573	2,610	22,900	2,610
2019-03-08	2,625	2,632	2,570	2,587	65,600	2,587
2019-03-07	2,660	2,668	2,641	2,655	31,800	2,655
2019-03-06	2,681	2,692	2,660	2,668	22,700	2,668
2019-03-05	2,656	2,691	2,649	2,681	28,700	2,681
2019-03-04	2,705	2,707	2,647	2,656	65,100	2,656
2019-03-01	2,687	2,701	2,666	2,698	38,300	2,698
2019-02-28	2,695	2,701	2,679	2,682	32,400	2,682
2019-02-27	2,693	2,707	2,681	2,689	28,100	2,689
2019-02-26	2,701	2,721	2,688	2,692	49,000	2,692
2019-02-25	2,689	2,715	2,689	2,713	24,600	2,713
2019-02-22	2,668	2,694	2,653	2,688	28,100	2,688
2019-02-21	2,708	2,724	2,658	2,683	47,200	2,683
2019-02-20	2,669	2,727	2,662	2,700	52,500	2,700
2019-02-19	2,660	2,674	2,641	2,674	33,500	2,674
2019-02-18	2,614	2,675	2,612	2,662	68,900	2,662
2019-02-15	2,599	2,612	2,582	2,612	22,000	2,612
2019-02-14	2,601	2,615	2,584	2,607	40,900	2,607
2019-02-13	2,611	2,619	2,586	2,602	32,300	2,602
2019-02-12	2,539	2,603	2,535	2,603	57,800	2,603
2019-02-08	2,575	2,575	2,521	2,533	76,600	2,533
2019-02-07	2,604	2,613	2,577	2,590	41,400	2,590
2019-02-06	2,638	2,638	2,603	2,609	39,600	2,609
2019-02-05	2,612	2,637	2,604	2,625	32,600	2,625
2019-02-04	2,600	2,634	2,598	2,612	57,200	2,612
2019-02-01	2,600	2,621	2,584	2,584	68,200	2,584
2019-01-31	2,551	2,604	2,551	2,590	50,600	2,590
2019-01-30	2,591	2,598	2,550	2,552	58,000	2,552
2019-01-29	2,569	2,605	2,554	2,603	57,400	2,603
2019-01-28	2,580	2,587	2,560	2,569	39,600	2,569
2019-01-25	2,536	2,587	2,531	2,573	57,300	2,573
2019-01-24	2,572	2,573	2,538	2,546	57,900	2,546
2019-01-23	2,525	2,589	2,517	2,572	99,200	2,572
2019-01-22	2,590	2,608	2,529	2,540	157,000	2,540
2019-01-21	2,588	2,622	2,585	2,605	124,500	2,605
2019-01-18	2,601	2,608	2,553	2,577	164,200	2,577
2019-01-17	2,650	2,700	2,543	2,600	361,900	2,600
2019-01-16	2,827	2,856	2,798	2,833	110,600	2,833
2019-01-15	2,661	2,766	2,661	2,762	69,900	2,762
2019-01-11	2,685	2,691	2,624	2,644	45,800	2,644
2019-01-10	2,732	2,732	2,680	2,691	47,300	2,691
2019-01-09	2,775	2,793	2,739	2,745	49,800	2,745
2019-01-08	2,763	2,780	2,723	2,742	50,900	2,742
2019-01-07	2,760	2,764	2,699	2,722	47,900	2,722
2019-01-04	2,634	2,691	2,615	2,682	47,800	2,682

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 [2019年度]

3091 (株)ブロンコビリーの時系列データ [2019年度]