3091 (株)ブロンコビリーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,432	2,461	2,425	2,439	54,000	2,439
2022-12-29	2,451	2,451	2,413	2,431	169,300	2,431
2022-12-28	2,475	2,496	2,471	2,482	153,800	2,482
2022-12-27	2,464	2,481	2,456	2,481	88,200	2,481
2022-12-26	2,472	2,477	2,460	2,461	100,000	2,461
2022-12-23	2,481	2,489	2,465	2,472	58,400	2,472
2022-12-22	2,494	2,498	2,482	2,496	50,400	2,496
2022-12-21	2,495	2,500	2,478	2,484	57,600	2,484
2022-12-20	2,519	2,522	2,482	2,497	73,900	2,497
2022-12-19	2,513	2,531	2,504	2,504	47,300	2,504
2022-12-16	2,510	2,538	2,506	2,538	131,300	2,538
2022-12-15	2,510	2,534	2,510	2,524	28,900	2,524
2022-12-14	2,506	2,517	2,501	2,515	27,500	2,515
2022-12-13	2,505	2,516	2,503	2,503	46,000	2,503
2022-12-12	2,489	2,493	2,473	2,493	53,700	2,493
2022-12-09	2,483	2,518	2,483	2,492	147,500	2,492
2022-12-08	2,507	2,507	2,478	2,500	51,200	2,500
2022-12-07	2,479	2,509	2,475	2,508	28,200	2,508
2022-12-06	2,491	2,498	2,480	2,489	35,500	2,489
2022-12-05	2,479	2,498	2,475	2,496	30,400	2,496
2022-12-02	2,480	2,480	2,447	2,468	96,300	2,468
2022-12-01	2,526	2,526	2,488	2,496	53,800	2,496
2022-11-30	2,530	2,530	2,500	2,500	57,900	2,500
2022-11-29	2,539	2,544	2,532	2,538	35,700	2,538
2022-11-28	2,550	2,555	2,532	2,548	27,600	2,548
2022-11-25	2,551	2,564	2,546	2,550	18,700	2,550
2022-11-24	2,550	2,566	2,543	2,551	36,800	2,551
2022-11-22	2,537	2,561	2,532	2,550	28,900	2,550
2022-11-21	2,513	2,537	2,513	2,534	20,900	2,534
2022-11-18	2,535	2,537	2,514	2,520	30,700	2,520
2022-11-17	2,490	2,530	2,490	2,527	54,000	2,527
2022-11-16	2,481	2,495	2,479	2,493	20,800	2,493
2022-11-15	2,470	2,490	2,467	2,482	18,500	2,482
2022-11-14	2,478	2,492	2,471	2,473	19,100	2,473
2022-11-11	2,500	2,500	2,472	2,478	26,900	2,478
2022-11-10	2,462	2,480	2,452	2,467	15,200	2,467
2022-11-09	2,459	2,464	2,453	2,456	10,100	2,456
2022-11-08	2,438	2,460	2,432	2,459	15,600	2,459
2022-11-07	2,454	2,454	2,435	2,438	14,800	2,438
2022-11-04	2,450	2,466	2,441	2,441	21,500	2,441
2022-11-02	2,456	2,469	2,452	2,460	15,100	2,460
2022-11-01	2,467	2,470	2,451	2,458	12,900	2,458
2022-10-31	2,466	2,477	2,448	2,470	39,900	2,470
2022-10-28	2,430	2,470	2,426	2,455	86,800	2,455
2022-10-27	2,457	2,457	2,432	2,438	30,200	2,438
2022-10-26	2,475	2,482	2,453	2,457	21,400	2,457
2022-10-25	2,477	2,480	2,452	2,459	19,800	2,459
2022-10-24	2,519	2,519	2,463	2,465	18,400	2,465
2022-10-21	2,498	2,514	2,494	2,499	22,700	2,499
2022-10-20	2,490	2,492	2,471	2,492	20,100	2,492
2022-10-19	2,518	2,526	2,482	2,486	23,000	2,486
2022-10-18	2,506	2,523	2,491	2,505	34,500	2,505
2022-10-17	2,496	2,508	2,466	2,466	31,200	2,466
2022-10-14	2,487	2,503	2,469	2,498	87,000	2,498
2022-10-13	2,463	2,473	2,450	2,456	20,400	2,456
2022-10-12	2,449	2,471	2,438	2,463	22,000	2,463
2022-10-11	2,471	2,481	2,439	2,453	34,300	2,453
2022-10-07	2,468	2,500	2,468	2,495	40,600	2,495
2022-10-06	2,470	2,489	2,466	2,483	27,300	2,483
2022-10-05	2,487	2,487	2,463	2,475	21,600	2,475
2022-10-04	2,458	2,480	2,431	2,479	45,600	2,479
2022-10-03	2,430	2,435	2,395	2,434	33,300	2,434
2022-09-30	2,465	2,470	2,440	2,447	29,400	2,447
2022-09-29	2,448	2,469	2,438	2,465	25,900	2,465
2022-09-28	2,425	2,445	2,406	2,443	21,100	2,443
2022-09-27	2,415	2,444	2,412	2,432	15,700	2,432
2022-09-26	2,430	2,439	2,405	2,415	26,400	2,415
2022-09-22	2,398	2,439	2,397	2,434	15,100	2,434
2022-09-21	2,434	2,448	2,412	2,412	13,700	2,412
2022-09-20	2,438	2,469	2,433	2,455	23,800	2,455
2022-09-16	2,430	2,459	2,398	2,398	31,900	2,398
2022-09-15	2,401	2,439	2,401	2,439	19,500	2,439
2022-09-14	2,400	2,420	2,390	2,400	16,400	2,400
2022-09-13	2,410	2,430	2,410	2,419	17,000	2,419
2022-09-12	2,410	2,414	2,400	2,410	11,300	2,410
2022-09-09	2,379	2,398	2,379	2,386	15,600	2,386
2022-09-08	2,376	2,394	2,368	2,394	16,500	2,394
2022-09-07	2,377	2,377	2,328	2,347	28,200	2,347
2022-09-06	2,373	2,390	2,356	2,368	21,400	2,368
2022-09-05	2,359	2,359	2,338	2,344	22,100	2,344
2022-09-02	2,368	2,368	2,354	2,359	16,100	2,359
2022-09-01	2,379	2,385	2,352	2,352	23,000	2,352
2022-08-31	2,385	2,399	2,375	2,383	16,900	2,383
2022-08-30	2,385	2,396	2,380	2,380	11,300	2,380
2022-08-29	2,395	2,401	2,383	2,383	22,900	2,383
2022-08-26	2,389	2,408	2,386	2,407	12,900	2,407
2022-08-25	2,392	2,398	2,388	2,388	9,600	2,388
2022-08-24	2,400	2,413	2,397	2,397	7,900	2,397
2022-08-23	2,401	2,413	2,400	2,404	10,900	2,404
2022-08-22	2,401	2,408	2,397	2,408	10,500	2,408
2022-08-19	2,391	2,407	2,391	2,401	6,400	2,401
2022-08-18	2,410	2,417	2,389	2,389	21,300	2,389
2022-08-17	2,427	2,436	2,417	2,421	19,000	2,421
2022-08-16	2,433	2,442	2,426	2,432	7,800	2,432
2022-08-15	2,457	2,457	2,430	2,430	6,800	2,430
2022-08-12	2,429	2,457	2,425	2,457	16,500	2,457
2022-08-10	2,441	2,441	2,416	2,429	9,100	2,429
2022-08-09	2,448	2,456	2,426	2,426	9,400	2,426
2022-08-08	2,450	2,450	2,437	2,449	8,500	2,449
2022-08-05	2,431	2,452	2,431	2,450	7,200	2,450
2022-08-04	2,446	2,454	2,427	2,451	11,500	2,451
2022-08-03	2,483	2,483	2,430	2,446	18,000	2,446
2022-08-02	2,487	2,487	2,453	2,466	30,400	2,466
2022-08-01	2,501	2,513	2,490	2,495	51,100	2,495
2022-07-29	2,502	2,525	2,459	2,494	91,300	2,494
2022-07-28	2,477	2,481	2,440	2,481	124,300	2,481
2022-07-27	2,464	2,470	2,445	2,468	36,100	2,468
2022-07-26	2,449	2,481	2,442	2,450	44,900	2,450
2022-07-25	2,439	2,459	2,420	2,446	23,400	2,446
2022-07-22	2,448	2,456	2,419	2,439	40,700	2,439
2022-07-21	2,400	2,458	2,397	2,452	102,900	2,452
2022-07-20	2,375	2,425	2,371	2,403	131,800	2,403
2022-07-19	2,371	2,373	2,341	2,373	67,800	2,373
2022-07-15	2,341	2,356	2,336	2,356	20,500	2,356
2022-07-14	2,350	2,350	2,329	2,341	20,800	2,341
2022-07-13	2,325	2,354	2,325	2,354	15,100	2,354
2022-07-12	2,350	2,363	2,327	2,333	30,300	2,333
2022-07-11	2,331	2,367	2,331	2,363	28,300	2,363
2022-07-08	2,323	2,359	2,323	2,329	44,700	2,329
2022-07-07	2,352	2,352	2,307	2,323	33,200	2,323
2022-07-06	2,361	2,365	2,339	2,339	30,600	2,339
2022-07-05	2,372	2,381	2,354	2,364	26,200	2,364
2022-07-04	2,384	2,384	2,350	2,353	23,500	2,353
2022-07-01	2,382	2,395	2,357	2,374	41,700	2,374
2022-06-30	2,374	2,403	2,364	2,377	50,700	2,377
2022-06-29	2,428	2,435	2,375	2,390	190,400	2,390
2022-06-28	2,505	2,512	2,490	2,509	158,200	2,509
2022-06-27	2,500	2,513	2,491	2,495	45,600	2,495
2022-06-24	2,458	2,485	2,458	2,470	30,700	2,470
2022-06-23	2,445	2,467	2,437	2,462	39,800	2,462
2022-06-22	2,467	2,467	2,450	2,450	20,200	2,450
2022-06-21	2,455	2,484	2,455	2,467	23,700	2,467
2022-06-20	2,470	2,476	2,444	2,453	24,300	2,453
2022-06-17	2,420	2,467	2,412	2,460	24,600	2,460
2022-06-16	2,445	2,458	2,439	2,442	21,300	2,442
2022-06-15	2,439	2,451	2,415	2,420	24,900	2,420
2022-06-14	2,415	2,440	2,407	2,440	32,900	2,440
2022-06-13	2,436	2,454	2,419	2,438	37,300	2,438
2022-06-10	2,450	2,467	2,440	2,448	43,700	2,448
2022-06-09	2,498	2,506	2,463	2,463	41,300	2,463
2022-06-08	2,497	2,510	2,490	2,500	30,100	2,500
2022-06-07	2,493	2,504	2,483	2,483	44,100	2,483
2022-06-06	2,460	2,492	2,458	2,491	30,700	2,491
2022-06-03	2,447	2,467	2,437	2,464	47,600	2,464
2022-06-02	2,434	2,447	2,424	2,442	22,800	2,442
2022-06-01	2,417	2,444	2,417	2,435	43,900	2,435
2022-05-31	2,426	2,431	2,413	2,417	30,100	2,417
2022-05-30	2,429	2,438	2,419	2,431	42,400	2,431
2022-05-27	2,406	2,412	2,386	2,412	30,400	2,412
2022-05-26	2,371	2,405	2,371	2,385	26,200	2,385
2022-05-25	2,372	2,372	2,351	2,361	12,100	2,361
2022-05-24	2,389	2,395	2,373	2,373	17,400	2,373
2022-05-23	2,390	2,402	2,382	2,393	30,300	2,393
2022-05-20	2,334	2,365	2,331	2,364	28,200	2,364
2022-05-19	2,310	2,340	2,302	2,334	27,500	2,334
2022-05-18	2,378	2,378	2,345	2,350	26,200	2,350
2022-05-17	2,359	2,379	2,346	2,379	28,600	2,379
2022-05-16	2,350	2,360	2,329	2,354	27,300	2,354
2022-05-13	2,307	2,329	2,305	2,325	115,700	2,325
2022-05-12	2,295	2,301	2,281	2,293	20,300	2,293
2022-05-11	2,282	2,306	2,277	2,301	20,900	2,301
2022-05-10	2,299	2,299	2,269	2,282	37,900	2,282
2022-05-09	2,325	2,331	2,306	2,306	37,400	2,306
2022-05-06	2,340	2,345	2,319	2,333	175,600	2,333
2022-05-02	2,333	2,362	2,322	2,329	53,100	2,329
2022-04-28	2,311	2,333	2,305	2,333	85,700	2,333
2022-04-27	2,297	2,327	2,291	2,327	51,200	2,327
2022-04-26	2,295	2,320	2,287	2,305	32,800	2,305
2022-04-25	2,281	2,293	2,269	2,270	48,800	2,270
2022-04-22	2,306	2,320	2,303	2,306	48,800	2,306
2022-04-21	2,299	2,327	2,299	2,318	17,100	2,318
2022-04-20	2,330	2,330	2,295	2,296	27,000	2,296
2022-04-19	2,301	2,325	2,292	2,316	37,300	2,316
2022-04-18	2,350	2,377	2,297	2,297	76,800	2,297
2022-04-15	2,266	2,289	2,260	2,277	51,500	2,277
2022-04-14	2,260	2,266	2,248	2,266	18,300	2,266
2022-04-13	2,241	2,257	2,236	2,252	22,300	2,252
2022-04-12	2,255	2,274	2,239	2,247	30,700	2,247
2022-04-11	2,263	2,287	2,260	2,276	16,200	2,276
2022-04-08	2,286	2,286	2,255	2,263	38,400	2,263
2022-04-07	2,294	2,294	2,261	2,287	22,400	2,287
2022-04-06	2,297	2,321	2,297	2,303	17,400	2,303
2022-04-05	2,320	2,324	2,307	2,318	25,200	2,318
2022-04-04	2,285	2,309	2,285	2,307	18,300	2,307
2022-04-01	2,267	2,299	2,256	2,286	21,500	2,286
2022-03-31	2,310	2,328	2,262	2,271	43,200	2,271
2022-03-30	2,298	2,312	2,282	2,310	29,000	2,310
2022-03-29	2,267	2,287	2,248	2,287	29,800	2,287
2022-03-28	2,253	2,264	2,241	2,258	15,900	2,258
2022-03-25	2,249	2,263	2,237	2,251	15,800	2,251
2022-03-24	2,240	2,240	2,216	2,239	17,100	2,239
2022-03-23	2,216	2,261	2,216	2,247	23,400	2,247
2022-03-22	2,245	2,246	2,205	2,216	34,400	2,216
2022-03-18	2,269	2,269	2,233	2,245	39,700	2,245
2022-03-17	2,275	2,290	2,253	2,269	34,800	2,269
2022-03-16	2,276	2,295	2,264	2,268	26,900	2,268
2022-03-15	2,240	2,284	2,240	2,269	22,200	2,269
2022-03-14	2,223	2,245	2,221	2,236	23,200	2,236
2022-03-11	2,174	2,212	2,174	2,201	26,800	2,201
2022-03-10	2,158	2,196	2,137	2,196	30,400	2,196
2022-03-09	2,095	2,117	2,092	2,100	21,700	2,100
2022-03-08	2,120	2,133	2,085	2,091	39,300	2,091
2022-03-07	2,140	2,144	2,110	2,132	31,000	2,132
2022-03-04	2,174	2,181	2,140	2,142	45,100	2,142
2022-03-03	2,192	2,210	2,187	2,189	17,000	2,189
2022-03-02	2,198	2,204	2,172	2,172	45,100	2,172
2022-03-01	2,260	2,261	2,214	2,222	39,400	2,222
2022-02-28	2,236	2,269	2,226	2,247	29,800	2,247
2022-02-25	2,220	2,237	2,213	2,236	19,900	2,236
2022-02-24	2,230	2,230	2,188	2,223	27,200	2,223
2022-02-22	2,249	2,249	2,202	2,214	23,500	2,214
2022-02-21	2,250	2,255	2,227	2,241	15,100	2,241
2022-02-18	2,267	2,274	2,252	2,261	12,900	2,261
2022-02-17	2,273	2,276	2,255	2,270	20,000	2,270
2022-02-16	2,294	2,296	2,270	2,273	16,000	2,273
2022-02-15	2,278	2,296	2,266	2,273	23,100	2,273
2022-02-14	2,270	2,276	2,252	2,263	16,200	2,263
2022-02-10	2,264	2,282	2,249	2,279	22,500	2,279
2022-02-09	2,262	2,262	2,227	2,248	26,200	2,248
2022-02-08	2,235	2,257	2,235	2,243	23,100	2,243
2022-02-07	2,229	2,238	2,216	2,225	15,100	2,225
2022-02-04	2,217	2,239	2,199	2,229	22,100	2,229
2022-02-03	2,217	2,217	2,193	2,204	18,600	2,204
2022-02-02	2,183	2,216	2,183	2,208	36,000	2,208
2022-02-01	2,158	2,182	2,155	2,174	24,200	2,174
2022-01-31	2,116	2,153	2,116	2,149	26,000	2,149
2022-01-28	2,088	2,135	2,087	2,116	36,000	2,116
2022-01-27	2,157	2,157	2,069	2,079	63,100	2,079
2022-01-26	2,130	2,158	2,125	2,143	48,100	2,143
2022-01-25	2,162	2,182	2,113	2,134	77,300	2,134
2022-01-24	2,160	2,198	2,132	2,198	54,400	2,198
2022-01-21	2,188	2,203	2,137	2,158	69,100	2,158
2022-01-20	2,219	2,247	2,189	2,194	72,700	2,194
2022-01-19	2,284	2,295	2,204	2,215	72,400	2,215
2022-01-18	2,295	2,330	2,285	2,287	18,600	2,287
2022-01-17	2,326	2,337	2,280	2,305	32,300	2,305
2022-01-14	2,360	2,360	2,320	2,321	32,100	2,321
2022-01-13	2,393	2,400	2,341	2,341	35,500	2,341
2022-01-12	2,419	2,419	2,404	2,411	20,000	2,411
2022-01-11	2,400	2,419	2,387	2,419	24,300	2,419
2022-01-07	2,415	2,424	2,393	2,402	32,600	2,402
2022-01-06	2,404	2,419	2,380	2,415	46,200	2,415
2022-01-05	2,380	2,413	2,378	2,410	57,200	2,410
2022-01-04	2,400	2,400	2,348	2,380	39,900	2,380

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 [2022年度]

3091 (株)ブロンコビリーの時系列データ [2022年度]