3091 (株)ブロンコビリーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,296	2,310	2,287	2,295	52,800	2,295
2020-12-29	2,320	2,320	2,281	2,300	157,100	2,300
2020-12-28	2,359	2,367	2,315	2,339	118,500	2,339
2020-12-25	2,366	2,377	2,357	2,364	44,300	2,364
2020-12-24	2,357	2,375	2,353	2,357	36,800	2,357
2020-12-23	2,378	2,393	2,355	2,361	33,100	2,361
2020-12-22	2,395	2,395	2,353	2,375	61,500	2,375
2020-12-21	2,417	2,424	2,376	2,399	44,200	2,399
2020-12-18	2,394	2,433	2,384	2,417	43,600	2,417
2020-12-17	2,432	2,437	2,389	2,389	38,800	2,389
2020-12-16	2,445	2,445	2,428	2,428	17,200	2,428
2020-12-15	2,426	2,439	2,415	2,429	21,900	2,429
2020-12-14	2,435	2,446	2,415	2,421	44,500	2,421
2020-12-11	2,408	2,441	2,408	2,438	45,600	2,438
2020-12-10	2,404	2,427	2,386	2,417	71,700	2,417
2020-12-09	2,412	2,423	2,388	2,392	119,400	2,392
2020-12-08	2,424	2,424	2,382	2,396	71,500	2,396
2020-12-07	2,447	2,457	2,431	2,431	29,200	2,431
2020-12-04	2,442	2,445	2,424	2,436	33,800	2,436
2020-12-03	2,391	2,440	2,379	2,435	55,300	2,435
2020-12-02	2,381	2,407	2,350	2,389	79,000	2,389
2020-12-01	2,316	2,366	2,306	2,362	57,600	2,362
2020-11-30	2,353	2,356	2,301	2,301	62,800	2,301
2020-11-27	2,333	2,368	2,323	2,328	107,700	2,328
2020-11-26	2,327	2,338	2,320	2,329	21,100	2,329
2020-11-25	2,379	2,379	2,319	2,319	40,600	2,319
2020-11-24	2,381	2,385	2,353	2,361	34,100	2,361
2020-11-20	2,365	2,372	2,348	2,360	64,800	2,360
2020-11-19	2,408	2,408	2,363	2,364	26,100	2,364
2020-11-18	2,416	2,444	2,401	2,409	38,600	2,409
2020-11-17	2,403	2,435	2,402	2,425	39,300	2,425
2020-11-16	2,370	2,419	2,369	2,403	43,400	2,403
2020-11-13	2,407	2,407	2,352	2,363	79,300	2,363
2020-11-12	2,419	2,429	2,396	2,425	33,500	2,425
2020-11-11	2,400	2,416	2,390	2,412	44,000	2,412
2020-11-10	2,378	2,395	2,360	2,395	46,900	2,395
2020-11-09	2,320	2,340	2,320	2,333	31,600	2,333
2020-11-06	2,307	2,344	2,307	2,317	72,100	2,317
2020-11-05	2,309	2,345	2,295	2,332	27,500	2,332
2020-11-04	2,286	2,296	2,260	2,296	23,500	2,296
2020-11-02	2,253	2,285	2,231	2,260	34,200	2,260
2020-10-30	2,303	2,315	2,233	2,249	47,600	2,249
2020-10-29	2,323	2,341	2,306	2,318	22,300	2,318
2020-10-28	2,330	2,351	2,301	2,351	25,400	2,351
2020-10-27	2,317	2,330	2,289	2,330	31,700	2,330
2020-10-26	2,327	2,347	2,316	2,332	31,100	2,332
2020-10-23	2,309	2,335	2,292	2,327	30,700	2,327
2020-10-22	2,301	2,318	2,280	2,314	31,600	2,314
2020-10-21	2,307	2,334	2,300	2,306	17,700	2,306
2020-10-20	2,320	2,330	2,301	2,307	30,100	2,307
2020-10-19	2,348	2,354	2,325	2,329	23,200	2,329
2020-10-16	2,344	2,355	2,312	2,337	37,600	2,337
2020-10-15	2,310	2,313	2,270	2,294	33,500	2,294
2020-10-14	2,360	2,371	2,321	2,325	20,200	2,325
2020-10-13	2,380	2,380	2,350	2,365	20,900	2,365
2020-10-12	2,383	2,383	2,361	2,379	13,600	2,379
2020-10-09	2,380	2,390	2,361	2,386	19,000	2,386
2020-10-08	2,400	2,400	2,378	2,389	20,300	2,389
2020-10-07	2,375	2,396	2,361	2,388	15,300	2,388
2020-10-06	2,401	2,421	2,363	2,386	29,700	2,386
2020-10-05	2,448	2,448	2,384	2,411	18,700	2,411
2020-10-02	2,438	2,438	2,352	2,361	24,400	2,361
2020-09-30	2,472	2,478	2,402	2,403	32,800	2,403
2020-09-29	2,440	2,484	2,420	2,472	48,100	2,472
2020-09-28	2,357	2,440	2,351	2,440	68,500	2,440
2020-09-25	2,314	2,350	2,305	2,334	33,800	2,334
2020-09-24	2,351	2,382	2,308	2,318	37,600	2,318
2020-09-23	2,376	2,395	2,362	2,379	31,700	2,379
2020-09-18	2,377	2,408	2,371	2,400	27,700	2,400
2020-09-17	2,383	2,398	2,355	2,389	18,200	2,389
2020-09-16	2,378	2,393	2,367	2,390	27,200	2,390
2020-09-15	2,350	2,374	2,318	2,374	23,500	2,374
2020-09-14	2,375	2,375	2,326	2,341	16,500	2,341
2020-09-11	2,321	2,360	2,315	2,350	34,000	2,350
2020-09-10	2,310	2,321	2,299	2,311	21,800	2,311
2020-09-09	2,281	2,293	2,255	2,293	22,000	2,293
2020-09-08	2,268	2,311	2,251	2,311	38,900	2,311
2020-09-07	2,200	2,240	2,200	2,240	26,900	2,240
2020-09-04	2,180	2,209	2,170	2,196	18,100	2,196
2020-09-03	2,203	2,210	2,184	2,207	21,700	2,207
2020-09-02	2,201	2,201	2,167	2,188	8,600	2,188
2020-09-01	2,176	2,201	2,176	2,180	15,100	2,180
2020-08-31	2,159	2,186	2,159	2,185	25,000	2,185
2020-08-28	2,203	2,205	2,106	2,122	51,300	2,122
2020-08-27	2,219	2,219	2,189	2,199	16,400	2,199
2020-08-26	2,208	2,213	2,182	2,209	32,900	2,209
2020-08-25	2,178	2,214	2,177	2,178	32,400	2,178
2020-08-24	2,145	2,172	2,144	2,171	22,000	2,171
2020-08-21	2,136	2,149	2,123	2,144	13,700	2,144
2020-08-20	2,147	2,171	2,133	2,140	14,100	2,140
2020-08-19	2,102	2,146	2,090	2,146	14,000	2,146
2020-08-18	2,144	2,144	2,102	2,102	19,600	2,102
2020-08-17	2,159	2,160	2,124	2,144	17,500	2,144
2020-08-14	2,132	2,155	2,120	2,140	18,800	2,140
2020-08-13	2,135	2,135	2,091	2,132	26,700	2,132
2020-08-12	2,066	2,115	2,062	2,105	37,700	2,105
2020-08-11	2,011	2,066	2,010	2,059	33,800	2,059
2020-08-07	1,996	2,030	1,989	2,010	22,300	2,010
2020-08-06	1,960	1,986	1,960	1,982	21,300	1,982
2020-08-05	1,957	1,992	1,938	1,975	31,400	1,975
2020-08-04	1,958	1,979	1,943	1,957	42,700	1,957
2020-08-03	1,930	1,970	1,928	1,962	27,500	1,962
2020-07-31	1,968	1,978	1,920	1,922	51,300	1,922
2020-07-30	2,050	2,059	1,972	1,983	57,100	1,983
2020-07-29	2,094	2,094	2,050	2,050	33,500	2,050
2020-07-28	2,119	2,122	2,101	2,110	23,700	2,110
2020-07-27	2,103	2,138	2,083	2,119	32,100	2,119
2020-07-22	2,142	2,142	2,087	2,095	35,100	2,095
2020-07-21	2,110	2,149	2,110	2,140	22,000	2,140
2020-07-20	2,135	2,143	2,103	2,129	31,300	2,129
2020-07-17	2,150	2,155	2,131	2,155	22,500	2,155
2020-07-16	2,203	2,239	2,123	2,147	72,200	2,147
2020-07-15	2,229	2,254	2,185	2,253	33,800	2,253
2020-07-14	2,240	2,240	2,202	2,229	15,200	2,229
2020-07-13	2,249	2,265	2,225	2,245	27,500	2,245
2020-07-10	2,291	2,292	2,218	2,218	37,000	2,218
2020-07-09	2,327	2,328	2,294	2,304	21,600	2,304
2020-07-08	2,370	2,377	2,308	2,308	21,300	2,308
2020-07-07	2,369	2,370	2,328	2,353	18,500	2,353
2020-07-06	2,315	2,369	2,315	2,360	16,200	2,360
2020-07-03	2,307	2,339	2,292	2,318	20,300	2,318
2020-07-02	2,380	2,380	2,320	2,330	32,500	2,330
2020-07-01	2,419	2,419	2,321	2,335	32,800	2,335
2020-06-30	2,483	2,503	2,417	2,421	38,400	2,421
2020-06-29	2,559	2,559	2,402	2,433	133,800	2,433
2020-06-26	2,600	2,609	2,572	2,597	101,100	2,597
2020-06-25	2,575	2,616	2,571	2,585	39,000	2,585
2020-06-24	2,580	2,603	2,570	2,579	35,800	2,579
2020-06-23	2,600	2,617	2,575	2,591	73,700	2,591
2020-06-22	2,580	2,598	2,570	2,594	26,600	2,594
2020-06-19	2,545	2,585	2,541	2,585	39,600	2,585
2020-06-18	2,565	2,576	2,544	2,564	22,500	2,564
2020-06-17	2,574	2,584	2,560	2,563	20,200	2,563
2020-06-16	2,553	2,579	2,537	2,578	38,000	2,578
2020-06-15	2,550	2,561	2,514	2,530	37,000	2,530
2020-06-12	2,513	2,566	2,484	2,545	70,400	2,545
2020-06-11	2,594	2,600	2,572	2,580	45,400	2,580
2020-06-10	2,600	2,620	2,570	2,618	51,500	2,618
2020-06-09	2,641	2,641	2,601	2,612	133,200	2,612
2020-06-08	2,636	2,636	2,601	2,619	70,600	2,619
2020-06-05	2,560	2,624	2,546	2,606	74,500	2,606
2020-06-04	2,515	2,557	2,501	2,555	36,300	2,555
2020-06-03	2,480	2,518	2,473	2,504	47,500	2,504
2020-06-02	2,448	2,474	2,448	2,453	31,500	2,453
2020-06-01	2,449	2,449	2,424	2,443	28,900	2,443
2020-05-29	2,425	2,447	2,418	2,430	49,700	2,430
2020-05-28	2,444	2,449	2,394	2,423	45,300	2,423
2020-05-27	2,445	2,445	2,403	2,424	42,100	2,424
2020-05-26	2,414	2,449	2,378	2,440	55,300	2,440
2020-05-25	2,272	2,377	2,271	2,371	56,500	2,371
2020-05-22	2,256	2,263	2,238	2,246	90,600	2,246
2020-05-21	2,245	2,246	2,222	2,241	32,300	2,241
2020-05-20	2,210	2,234	2,202	2,234	37,000	2,234
2020-05-19	2,210	2,227	2,183	2,208	33,400	2,208
2020-05-18	2,198	2,210	2,171	2,189	45,500	2,189
2020-05-15	2,185	2,187	2,142	2,186	58,200	2,186
2020-05-14	2,199	2,204	2,164	2,164	26,500	2,164
2020-05-13	2,168	2,199	2,160	2,197	26,800	2,197
2020-05-12	2,220	2,220	2,176	2,183	30,600	2,183
2020-05-11	2,153	2,209	2,138	2,209	52,500	2,209
2020-05-08	2,064	2,113	2,030	2,113	74,100	2,113
2020-05-07	2,050	2,056	2,013	2,017	48,400	2,017
2020-05-01	2,075	2,084	2,050	2,069	48,900	2,069
2020-04-30	2,121	2,121	2,069	2,069	41,400	2,069
2020-04-28	2,040	2,095	2,025	2,095	42,100	2,095
2020-04-27	2,029	2,046	2,010	2,023	31,800	2,023
2020-04-24	2,014	2,029	1,985	2,029	29,500	2,029
2020-04-23	2,010	2,030	1,989	2,014	20,900	2,014
2020-04-22	2,011	2,011	1,984	1,992	28,000	1,992
2020-04-21	2,021	2,025	1,982	2,018	42,100	2,018
2020-04-20	2,030	2,049	2,011	2,021	37,800	2,021
2020-04-17	2,081	2,105	2,040	2,043	40,300	2,043
2020-04-16	2,060	2,078	2,030	2,069	35,900	2,069
2020-04-15	2,100	2,144	2,088	2,110	40,000	2,110
2020-04-14	2,100	2,122	2,090	2,100	20,200	2,100
2020-04-13	2,123	2,130	2,088	2,116	27,900	2,116
2020-04-10	2,136	2,163	2,088	2,145	21,900	2,145
2020-04-09	2,179	2,181	2,085	2,140	33,100	2,140
2020-04-08	2,056	2,179	2,016	2,160	36,000	2,160
2020-04-07	2,014	2,087	2,001	2,056	37,900	2,056
2020-04-06	1,897	1,974	1,872	1,954	59,300	1,954
2020-04-03	1,995	2,022	1,911	1,937	30,800	1,937
2020-04-02	2,032	2,061	2,000	2,014	34,500	2,014
2020-04-01	2,127	2,163	2,082	2,082	32,700	2,082
2020-03-31	2,203	2,234	2,153	2,177	31,100	2,177
2020-03-30	2,188	2,214	2,127	2,207	44,500	2,207
2020-03-27	2,197	2,238	2,170	2,238	59,700	2,238
2020-03-26	2,223	2,223	2,126	2,166	34,200	2,166
2020-03-25	2,193	2,240	2,150	2,240	60,200	2,240
2020-03-24	2,150	2,187	2,084	2,120	65,800	2,120
2020-03-23	2,058	2,110	1,976	2,110	74,700	2,110
2020-03-19	2,003	2,058	1,968	2,058	50,900	2,058
2020-03-18	1,935	2,048	1,928	1,975	60,900	1,975
2020-03-17	1,794	1,906	1,754	1,895	75,900	1,895
2020-03-16	1,781	1,881	1,776	1,809	63,700	1,809
2020-03-13	1,790	1,803	1,680	1,776	106,300	1,776
2020-03-12	1,931	1,947	1,866	1,887	71,300	1,887
2020-03-11	2,050	2,072	1,988	1,988	41,000	1,988
2020-03-10	1,884	2,036	1,875	2,031	90,000	2,031
2020-03-09	2,078	2,088	2,000	2,014	69,200	2,014
2020-03-06	2,170	2,170	2,109	2,124	45,300	2,124
2020-03-05	2,251	2,251	2,190	2,198	35,200	2,198
2020-03-04	2,200	2,227	2,172	2,210	26,400	2,210
2020-03-03	2,342	2,347	2,210	2,212	49,700	2,212
2020-03-02	2,097	2,299	2,077	2,260	84,400	2,260
2020-02-28	2,161	2,222	2,125	2,135	83,400	2,135
2020-02-27	2,338	2,340	2,267	2,281	45,500	2,281
2020-02-26	2,351	2,367	2,331	2,360	37,200	2,360
2020-02-25	2,350	2,423	2,333	2,391	47,300	2,391
2020-02-21	2,518	2,527	2,495	2,500	29,200	2,500
2020-02-20	2,579	2,579	2,527	2,530	17,100	2,530
2020-02-19	2,520	2,573	2,520	2,555	24,300	2,555
2020-02-18	2,583	2,598	2,529	2,534	23,100	2,534
2020-02-17	2,611	2,611	2,583	2,583	28,200	2,583
2020-02-14	2,660	2,660	2,611	2,627	25,000	2,627
2020-02-13	2,656	2,657	2,630	2,653	14,300	2,653
2020-02-12	2,657	2,657	2,625	2,643	19,400	2,643
2020-02-10	2,648	2,665	2,639	2,644	23,000	2,644
2020-02-07	2,672	2,673	2,646	2,657	20,700	2,657
2020-02-06	2,677	2,689	2,644	2,672	33,800	2,672
2020-02-05	2,660	2,663	2,632	2,652	27,000	2,652
2020-02-04	2,596	2,644	2,596	2,642	20,200	2,642
2020-02-03	2,550	2,617	2,541	2,596	30,100	2,596
2020-01-31	2,562	2,604	2,562	2,587	25,700	2,587
2020-01-30	2,576	2,633	2,573	2,578	48,100	2,578
2020-01-29	2,612	2,612	2,586	2,605	25,500	2,605
2020-01-28	2,610	2,622	2,592	2,608	30,100	2,608
2020-01-27	2,622	2,637	2,595	2,627	48,200	2,627
2020-01-24	2,705	2,709	2,653	2,666	52,600	2,666
2020-01-23	2,751	2,752	2,690	2,695	90,800	2,695
2020-01-22	2,790	2,796	2,773	2,787	40,000	2,787
2020-01-21	2,815	2,832	2,791	2,791	26,300	2,791
2020-01-20	2,825	2,848	2,806	2,814	54,000	2,814
2020-01-17	2,770	2,828	2,768	2,825	80,700	2,825
2020-01-16	2,790	2,790	2,729	2,771	68,000	2,771
2020-01-15	2,787	2,801	2,770	2,799	39,100	2,799
2020-01-14	2,779	2,787	2,746	2,787	36,400	2,787
2020-01-10	2,771	2,771	2,745	2,764	24,100	2,764
2020-01-09	2,737	2,769	2,737	2,756	39,000	2,756
2020-01-08	2,721	2,721	2,662	2,700	49,700	2,700
2020-01-07	2,700	2,756	2,700	2,752	37,900	2,752
2020-01-06	2,761	2,764	2,688	2,697	62,300	2,697

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 [2020年度]

3091 (株)ブロンコビリーの時系列データ [2020年度]