3091 (株)ブロンコビリーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,368	2,404	2,344	2,370	74,900	2,370
2021-12-29	2,365	2,379	2,327	2,367	160,400	2,367
2021-12-28	2,400	2,417	2,385	2,411	119,300	2,411
2021-12-27	2,390	2,395	2,370	2,384	85,100	2,384
2021-12-24	2,423	2,424	2,392	2,392	63,300	2,392
2021-12-23	2,415	2,430	2,415	2,422	19,900	2,422
2021-12-22	2,413	2,434	2,408	2,412	23,500	2,412
2021-12-21	2,412	2,420	2,395	2,414	60,200	2,414
2021-12-20	2,415	2,425	2,382	2,382	32,000	2,382
2021-12-17	2,420	2,438	2,407	2,429	45,200	2,429
2021-12-16	2,449	2,454	2,422	2,426	50,500	2,426
2021-12-15	2,427	2,447	2,425	2,428	28,800	2,428
2021-12-14	2,413	2,425	2,401	2,423	22,800	2,423
2021-12-13	2,428	2,428	2,400	2,412	27,200	2,412
2021-12-10	2,425	2,436	2,400	2,402	41,500	2,402
2021-12-09	2,433	2,438	2,416	2,426	53,100	2,426
2021-12-08	2,444	2,446	2,420	2,430	49,800	2,430
2021-12-07	2,375	2,431	2,370	2,422	54,700	2,422
2021-12-06	2,322	2,349	2,318	2,349	36,300	2,349
2021-12-03	2,279	2,335	2,279	2,318	112,300	2,318
2021-12-02	2,275	2,300	2,252	2,252	60,600	2,252
2021-12-01	2,271	2,310	2,265	2,283	50,900	2,283
2021-11-30	2,285	2,333	2,270	2,278	93,600	2,278
2021-11-29	2,311	2,332	2,263	2,269	110,200	2,269
2021-11-26	2,423	2,426	2,323	2,337	342,900	2,337
2021-11-25	2,430	2,430	2,400	2,422	19,200	2,422
2021-11-24	2,440	2,456	2,400	2,414	41,400	2,414
2021-11-22	2,418	2,442	2,390	2,438	31,500	2,438
2021-11-19	2,448	2,449	2,386	2,430	131,300	2,430
2021-11-18	2,446	2,449	2,418	2,440	36,900	2,440
2021-11-17	2,468	2,470	2,440	2,445	18,500	2,445
2021-11-16	2,445	2,473	2,445	2,461	22,900	2,461
2021-11-15	2,441	2,463	2,440	2,446	28,700	2,446
2021-11-12	2,436	2,445	2,421	2,434	77,100	2,434
2021-11-11	2,418	2,429	2,410	2,418	18,400	2,418
2021-11-10	2,437	2,440	2,413	2,428	20,300	2,428
2021-11-09	2,451	2,454	2,422	2,437	48,100	2,437
2021-11-08	2,469	2,477	2,445	2,449	34,100	2,449
2021-11-05	2,463	2,467	2,442	2,453	38,800	2,453
2021-11-04	2,458	2,473	2,444	2,456	23,100	2,456
2021-11-02	2,454	2,464	2,447	2,449	26,300	2,449
2021-11-01	2,442	2,450	2,427	2,448	29,900	2,448
2021-10-29	2,407	2,419	2,395	2,410	27,100	2,410
2021-10-28	2,375	2,415	2,375	2,407	24,500	2,407
2021-10-27	2,390	2,404	2,384	2,384	17,000	2,384
2021-10-26	2,417	2,425	2,362	2,384	50,600	2,384
2021-10-25	2,428	2,429	2,391	2,401	37,100	2,401
2021-10-22	2,433	2,456	2,419	2,426	31,000	2,426
2021-10-21	2,475	2,477	2,442	2,443	24,900	2,443
2021-10-20	2,500	2,501	2,469	2,471	24,200	2,471
2021-10-19	2,498	2,506	2,468	2,485	32,000	2,485
2021-10-18	2,501	2,501	2,440	2,471	43,400	2,471
2021-10-15	2,469	2,510	2,461	2,506	42,200	2,506
2021-10-14	2,426	2,450	2,403	2,450	22,000	2,450
2021-10-13	2,468	2,469	2,428	2,428	33,500	2,428
2021-10-12	2,510	2,510	2,470	2,478	16,000	2,478
2021-10-11	2,509	2,534	2,501	2,513	15,400	2,513
2021-10-08	2,473	2,520	2,472	2,492	20,600	2,492
2021-10-07	2,506	2,509	2,446	2,449	40,700	2,449
2021-10-06	2,551	2,558	2,473	2,477	46,800	2,477
2021-10-05	2,550	2,568	2,521	2,550	42,300	2,550
2021-10-04	2,585	2,597	2,558	2,595	36,500	2,595
2021-10-01	2,610	2,611	2,532	2,544	50,200	2,544
2021-09-30	2,587	2,666	2,577	2,638	65,500	2,638
2021-09-29	2,559	2,586	2,540	2,584	45,400	2,584
2021-09-28	2,580	2,590	2,547	2,590	33,300	2,590
2021-09-27	2,568	2,591	2,552	2,571	33,900	2,571
2021-09-24	2,536	2,568	2,528	2,565	28,700	2,565
2021-09-22	2,550	2,550	2,507	2,507	14,000	2,507
2021-09-21	2,530	2,561	2,526	2,551	18,900	2,551
2021-09-17	2,569	2,579	2,547	2,579	36,200	2,579
2021-09-16	2,548	2,570	2,535	2,567	26,200	2,567
2021-09-15	2,558	2,558	2,515	2,548	17,300	2,548
2021-09-14	2,555	2,576	2,543	2,576	30,900	2,576
2021-09-13	2,500	2,551	2,492	2,551	28,100	2,551
2021-09-10	2,511	2,531	2,509	2,531	32,200	2,531
2021-09-09	2,510	2,514	2,499	2,511	17,300	2,511
2021-09-08	2,500	2,523	2,490	2,510	27,300	2,510
2021-09-07	2,469	2,500	2,460	2,500	26,600	2,500
2021-09-06	2,465	2,465	2,443	2,459	22,800	2,459
2021-09-03	2,444	2,450	2,426	2,438	20,700	2,438
2021-09-02	2,419	2,427	2,406	2,425	19,300	2,425
2021-09-01	2,417	2,439	2,410	2,419	18,800	2,419
2021-08-31	2,448	2,448	2,412	2,412	20,800	2,412
2021-08-30	2,429	2,449	2,408	2,447	20,700	2,447
2021-08-27	2,414	2,414	2,385	2,402	17,800	2,402
2021-08-26	2,420	2,424	2,400	2,424	13,800	2,424
2021-08-25	2,400	2,420	2,385	2,397	14,600	2,397
2021-08-24	2,370	2,398	2,366	2,398	19,700	2,398
2021-08-23	2,368	2,384	2,366	2,371	18,800	2,371
2021-08-20	2,341	2,372	2,341	2,353	19,300	2,353
2021-08-19	2,393	2,393	2,339	2,339	25,700	2,339
2021-08-18	2,383	2,408	2,365	2,365	19,300	2,365
2021-08-17	2,405	2,412	2,382	2,383	12,500	2,383
2021-08-16	2,418	2,420	2,380	2,395	25,400	2,395
2021-08-13	2,425	2,428	2,405	2,418	11,400	2,418
2021-08-12	2,420	2,428	2,400	2,414	18,100	2,414
2021-08-11	2,413	2,438	2,411	2,420	20,300	2,420
2021-08-10	2,370	2,404	2,370	2,404	23,600	2,404
2021-08-06	2,393	2,402	2,361	2,363	25,300	2,363
2021-08-05	2,412	2,424	2,387	2,387	33,900	2,387
2021-08-04	2,478	2,478	2,427	2,429	24,700	2,429
2021-08-03	2,498	2,519	2,466	2,467	32,100	2,467
2021-08-02	2,506	2,539	2,492	2,527	50,900	2,527
2021-07-30	2,480	2,493	2,454	2,478	43,700	2,478
2021-07-29	2,502	2,533	2,470	2,482	154,500	2,482
2021-07-28	2,554	2,566	2,511	2,538	65,500	2,538
2021-07-27	2,476	2,577	2,458	2,577	205,700	2,577
2021-07-26	2,421	2,422	2,367	2,376	30,200	2,376
2021-07-21	2,415	2,440	2,390	2,399	69,100	2,399
2021-07-20	2,397	2,420	2,382	2,402	53,300	2,402
2021-07-19	2,462	2,462	2,387	2,412	48,700	2,412
2021-07-16	2,402	2,549	2,395	2,462	149,100	2,462
2021-07-15	2,437	2,448	2,418	2,425	43,400	2,425
2021-07-14	2,410	2,435	2,410	2,429	21,900	2,429
2021-07-13	2,402	2,437	2,395	2,434	32,300	2,434
2021-07-12	2,400	2,414	2,371	2,402	43,600	2,402
2021-07-09	2,350	2,370	2,323	2,357	63,300	2,357
2021-07-08	2,410	2,428	2,374	2,383	75,800	2,383
2021-07-07	2,437	2,467	2,413	2,415	36,400	2,415
2021-07-06	2,438	2,455	2,417	2,451	30,700	2,451
2021-07-05	2,405	2,454	2,392	2,444	69,500	2,444
2021-07-02	2,378	2,416	2,368	2,401	59,600	2,401
2021-07-01	2,380	2,385	2,357	2,367	48,500	2,367
2021-06-30	2,361	2,383	2,348	2,375	62,500	2,375
2021-06-29	2,401	2,401	2,344	2,361	217,500	2,361
2021-06-28	2,442	2,455	2,419	2,444	144,200	2,444
2021-06-25	2,436	2,446	2,425	2,425	59,100	2,425
2021-06-24	2,430	2,445	2,420	2,437	45,200	2,437
2021-06-23	2,462	2,467	2,431	2,435	50,900	2,435
2021-06-22	2,493	2,497	2,447	2,447	63,400	2,447
2021-06-21	2,420	2,461	2,411	2,453	38,100	2,453
2021-06-18	2,457	2,469	2,440	2,440	30,000	2,440
2021-06-17	2,429	2,455	2,421	2,440	40,300	2,440
2021-06-16	2,425	2,437	2,417	2,417	35,200	2,417
2021-06-15	2,470	2,472	2,433	2,433	55,900	2,433
2021-06-14	2,498	2,509	2,470	2,470	50,000	2,470
2021-06-11	2,540	2,544	2,474	2,475	63,500	2,475
2021-06-10	2,571	2,580	2,536	2,540	71,600	2,540
2021-06-09	2,475	2,587	2,475	2,539	172,200	2,539
2021-06-08	2,416	2,473	2,416	2,471	98,200	2,471
2021-06-07	2,400	2,404	2,383	2,403	33,300	2,403
2021-06-04	2,361	2,383	2,361	2,380	66,000	2,380
2021-06-03	2,359	2,373	2,348	2,350	50,000	2,350
2021-06-02	2,328	2,355	2,315	2,345	56,600	2,345
2021-06-01	2,309	2,322	2,293	2,316	35,900	2,316
2021-05-31	2,300	2,332	2,298	2,298	62,300	2,298
2021-05-28	2,264	2,297	2,232	2,294	144,400	2,294
2021-05-27	2,253	2,259	2,221	2,227	308,600	2,227
2021-05-26	2,216	2,268	2,216	2,260	73,600	2,260
2021-05-25	2,241	2,254	2,214	2,214	147,100	2,214
2021-05-24	2,285	2,286	2,246	2,260	134,100	2,260
2021-05-21	2,341	2,341	2,308	2,311	210,400	2,311
2021-05-20	2,331	2,350	2,326	2,330	32,700	2,330
2021-05-19	2,345	2,359	2,330	2,337	51,800	2,337
2021-05-18	2,353	2,365	2,339	2,355	49,700	2,355
2021-05-17	2,329	2,361	2,327	2,355	58,800	2,355
2021-05-14	2,316	2,346	2,304	2,323	86,700	2,323
2021-05-13	2,336	2,345	2,291	2,291	83,200	2,291
2021-05-12	2,372	2,378	2,330	2,349	87,200	2,349
2021-05-11	2,438	2,455	2,401	2,401	33,200	2,401
2021-05-10	2,424	2,445	2,395	2,435	51,200	2,435
2021-05-07	2,387	2,435	2,385	2,426	60,200	2,426
2021-05-06	2,365	2,399	2,350	2,387	48,600	2,387
2021-04-30	2,354	2,379	2,326	2,358	67,800	2,358
2021-04-28	2,397	2,409	2,350	2,352	53,700	2,352
2021-04-27	2,414	2,417	2,392	2,392	20,000	2,392
2021-04-26	2,394	2,406	2,358	2,401	55,800	2,401
2021-04-23	2,410	2,460	2,399	2,440	38,600	2,440
2021-04-22	2,428	2,440	2,407	2,420	28,300	2,420
2021-04-21	2,425	2,425	2,373	2,398	57,600	2,398
2021-04-20	2,497	2,497	2,433	2,445	40,700	2,445
2021-04-19	2,580	2,580	2,498	2,498	52,400	2,498
2021-04-16	2,500	2,584	2,458	2,583	228,800	2,583
2021-04-15	2,393	2,400	2,365	2,370	28,700	2,370
2021-04-14	2,399	2,399	2,364	2,370	21,100	2,370
2021-04-13	2,394	2,407	2,389	2,392	17,800	2,392
2021-04-12	2,414	2,414	2,383	2,387	17,400	2,387
2021-04-09	2,385	2,414	2,385	2,398	20,000	2,398
2021-04-08	2,450	2,450	2,387	2,389	26,000	2,389
2021-04-07	2,389	2,456	2,375	2,456	28,000	2,456
2021-04-06	2,421	2,422	2,356	2,379	32,300	2,379
2021-04-05	2,420	2,430	2,380	2,396	33,200	2,396
2021-04-02	2,364	2,410	2,364	2,409	16,500	2,409
2021-04-01	2,366	2,367	2,340	2,353	41,900	2,353
2021-03-31	2,413	2,423	2,367	2,367	31,600	2,367
2021-03-30	2,452	2,490	2,410	2,420	31,700	2,420
2021-03-29	2,453	2,470	2,423	2,453	36,900	2,453
2021-03-26	2,437	2,452	2,417	2,452	21,600	2,452
2021-03-25	2,399	2,434	2,385	2,415	21,900	2,415
2021-03-24	2,448	2,449	2,351	2,397	44,800	2,397
2021-03-23	2,534	2,534	2,428	2,433	35,200	2,433
2021-03-22	2,488	2,535	2,476	2,530	47,800	2,530
2021-03-19	2,481	2,489	2,459	2,489	25,300	2,489
2021-03-18	2,484	2,489	2,443	2,482	34,800	2,482
2021-03-17	2,432	2,484	2,415	2,484	51,200	2,484
2021-03-16	2,410	2,425	2,386	2,420	40,800	2,420
2021-03-15	2,360	2,435	2,359	2,433	47,800	2,433
2021-03-12	2,374	2,374	2,336	2,360	30,200	2,360
2021-03-11	2,400	2,400	2,370	2,374	20,400	2,374
2021-03-10	2,388	2,418	2,362	2,381	37,900	2,381
2021-03-09	2,337	2,395	2,323	2,389	60,400	2,389
2021-03-08	2,328	2,334	2,305	2,320	18,500	2,320
2021-03-05	2,314	2,314	2,257	2,310	34,000	2,310
2021-03-04	2,309	2,325	2,289	2,325	24,500	2,325
2021-03-03	2,294	2,321	2,289	2,321	17,100	2,321
2021-03-02	2,331	2,331	2,270	2,294	42,900	2,294
2021-03-01	2,318	2,329	2,297	2,314	31,400	2,314
2021-02-26	2,304	2,305	2,281	2,283	23,000	2,283
2021-02-25	2,345	2,345	2,302	2,312	20,100	2,312
2021-02-24	2,320	2,345	2,315	2,342	38,500	2,342
2021-02-22	2,272	2,326	2,272	2,319	29,300	2,319
2021-02-19	2,285	2,285	2,247	2,272	29,800	2,272
2021-02-18	2,340	2,346	2,290	2,295	30,600	2,295
2021-02-17	2,284	2,338	2,284	2,336	28,200	2,336
2021-02-16	2,325	2,334	2,288	2,291	24,900	2,291
2021-02-15	2,315	2,320	2,292	2,320	23,100	2,320
2021-02-12	2,294	2,306	2,286	2,303	17,700	2,303
2021-02-10	2,284	2,291	2,263	2,288	19,800	2,288
2021-02-09	2,323	2,323	2,275	2,284	28,500	2,284
2021-02-08	2,300	2,322	2,282	2,318	58,100	2,318
2021-02-05	2,260	2,292	2,245	2,283	37,600	2,283
2021-02-04	2,240	2,257	2,225	2,225	24,300	2,225
2021-02-03	2,217	2,256	2,208	2,240	57,800	2,240
2021-02-02	2,198	2,207	2,184	2,207	48,900	2,207
2021-02-01	2,226	2,230	2,201	2,201	20,600	2,201
2021-01-29	2,240	2,255	2,224	2,226	26,300	2,226
2021-01-28	2,205	2,242	2,201	2,241	30,300	2,241
2021-01-27	2,203	2,230	2,201	2,227	20,000	2,227
2021-01-26	2,228	2,228	2,181	2,198	19,100	2,198
2021-01-25	2,190	2,202	2,176	2,201	16,600	2,201
2021-01-22	2,202	2,208	2,180	2,180	26,900	2,180
2021-01-21	2,237	2,257	2,202	2,203	36,700	2,203
2021-01-20	2,236	2,239	2,217	2,231	28,900	2,231
2021-01-19	2,185	2,241	2,182	2,227	50,900	2,227
2021-01-18	2,251	2,267	2,175	2,176	115,200	2,176
2021-01-15	2,261	2,312	2,253	2,301	70,100	2,301
2021-01-14	2,250	2,267	2,231	2,263	33,900	2,263
2021-01-13	2,240	2,264	2,220	2,250	36,500	2,250
2021-01-12	2,200	2,229	2,188	2,229	29,200	2,229
2021-01-08	2,197	2,214	2,178	2,214	30,600	2,214
2021-01-07	2,198	2,203	2,181	2,193	31,200	2,193
2021-01-06	2,183	2,198	2,178	2,189	24,600	2,189
2021-01-05	2,213	2,213	2,163	2,185	45,200	2,185
2021-01-04	2,304	2,304	2,207	2,213	43,800	2,213

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 [2021年度]

3091 (株)ブロンコビリーの時系列データ [2021年度]