3140 BRUNO(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 902 | 902 | 883 | 883 | 900 | 220.75 |
| 2008-12-29 | 850 | 858 | 842 | 842 | 600 | 210.50 |
| 2008-12-26 | 840 | 840 | 813 | 840 | 1,000 | 210 |
| 2008-12-25 | 820 | 850 | 790 | 850 | 2,900 | 212.50 |
| 2008-12-24 | 955 | 955 | 855 | 862 | 11,100 | 215.50 |
| 2008-12-22 | 962 | 980 | 955 | 955 | 1,300 | 238.75 |
| 2008-12-19 | 950 | 970 | 941 | 952 | 5,700 | 238 |
| 2008-12-18 | 995 | 1,056 | 995 | 1,030 | 3,000 | 257.50 |
| 2008-12-17 | 1,055 | 1,056 | 990 | 1,055 | 5,400 | 263.75 |
| 2008-12-16 | 990 | 1,050 | 990 | 1,050 | 4,100 | 262.50 |
| 2008-12-15 | 1,200 | 1,200 | 1,150 | 1,150 | 1,000 | 287.50 |
| 2008-12-12 | 1,240 | 1,240 | 1,203 | 1,203 | 200 | 300.75 |
| 2008-12-11 | 1,320 | 1,320 | 1,280 | 1,280 | 1,400 | 320 |
| 2008-12-10 | 1,300 | 1,330 | 1,280 | 1,320 | 4,400 | 330 |
| 2008-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 325 |
| 2008-12-08 | 1,320 | 1,320 | 1,288 | 1,300 | 2,800 | 325 |
| 2008-12-05 | 1,340 | 1,340 | 1,320 | 1,320 | 1,000 | 330 |
| 2008-12-04 | 1,440 | 1,440 | 1,300 | 1,340 | 3,500 | 335 |
| 2008-12-03 | 1,488 | 1,488 | 1,440 | 1,440 | 3,500 | 360 |
| 2008-12-02 | 1,450 | 1,480 | 1,420 | 1,468 | 6,100 | 367 |
| 2008-12-01 | 1,345 | 1,420 | 1,325 | 1,420 | 5,300 | 355 |
| 2008-11-28 | 1,329 | 1,329 | 1,310 | 1,325 | 1,800 | 331.25 |
| 2008-11-27 | 1,340 | 1,340 | 1,330 | 1,337 | 1,400 | 334.25 |
| 2008-11-26 | 1,310 | 1,340 | 1,240 | 1,340 | 2,800 | 335 |
| 2008-11-25 | 1,350 | 1,350 | 1,310 | 1,310 | 3,400 | 327.50 |
| 2008-11-21 | 1,310 | 1,320 | 1,250 | 1,270 | 3,600 | 317.50 |
| 2008-11-20 | 1,330 | 1,360 | 1,320 | 1,330 | 8,800 | 332.50 |
| 2008-11-19 | 1,290 | 1,330 | 1,280 | 1,330 | 9,000 | 332.50 |
| 2008-11-18 | 1,260 | 1,285 | 1,260 | 1,280 | 4,500 | 320 |
| 2008-11-17 | 1,150 | 1,229 | 1,140 | 1,229 | 8,800 | 307.25 |
| 2008-11-14 | 1,238 | 1,248 | 1,130 | 1,149 | 23,900 | 287.25 |
| 2008-11-13 | 1,049 | 1,049 | 1,049 | 1,049 | 400 | 262.25 |
| 2008-11-11 | 821 | 849 | 810 | 849 | 1,500 | 212.25 |
| 2008-11-10 | 847 | 860 | 830 | 840 | 6,700 | 210 |
| 2008-11-07 | 860 | 860 | 840 | 855 | 3,100 | 213.75 |
| 2008-11-06 | 910 | 910 | 900 | 900 | 700 | 225 |
| 2008-11-05 | 935 | 960 | 930 | 930 | 3,000 | 232.50 |
| 2008-11-04 | 907 | 940 | 900 | 935 | 3,800 | 233.75 |
| 2008-10-31 | 915 | 920 | 850 | 920 | 5,600 | 230 |
| 2008-10-30 | 853 | 912 | 853 | 900 | 6,900 | 225 |
| 2008-10-29 | 925 | 930 | 850 | 883 | 4,300 | 220.75 |
| 2008-10-28 | 920 | 920 | 841 | 900 | 6,100 | 225 |
| 2008-10-27 | 1,080 | 1,080 | 931 | 931 | 5,300 | 232.75 |
| 2008-10-24 | 1,030 | 1,100 | 990 | 1,040 | 16,700 | 260 |
| 2008-10-23 | 985 | 1,020 | 950 | 1,020 | 3,700 | 255 |
| 2008-10-22 | 1,075 | 1,080 | 1,000 | 1,020 | 4,900 | 255 |
| 2008-10-21 | 1,001 | 1,079 | 990 | 1,015 | 14,600 | 253.75 |
| 2008-10-20 | 960 | 980 | 950 | 979 | 5,100 | 244.75 |
| 2008-10-17 | 900 | 948 | 900 | 940 | 3,400 | 235 |
| 2008-10-16 | 860 | 900 | 838 | 870 | 3,800 | 217.50 |
| 2008-10-15 | 860 | 919 | 860 | 919 | 3,800 | 229.75 |
| 2008-10-14 | 853 | 899 | 853 | 898 | 6,700 | 224.50 |
| 2008-10-10 | 770 | 799 | 770 | 799 | 6,800 | 199.75 |
| 2008-10-09 | 796 | 870 | 790 | 870 | 5,800 | 217.50 |
| 2008-10-08 | 865 | 866 | 805 | 810 | 5,000 | 202.50 |
| 2008-10-07 | 861 | 905 | 861 | 895 | 9,400 | 223.75 |
| 2008-10-06 | 1,050 | 1,050 | 930 | 931 | 8,000 | 232.75 |
| 2008-10-03 | 1,125 | 1,126 | 1,030 | 1,100 | 8,900 | 275 |
| 2008-10-02 | 1,201 | 1,220 | 1,185 | 1,185 | 2,900 | 296.25 |
| 2008-10-01 | 1,285 | 1,285 | 1,171 | 1,220 | 8,900 | 305 |
| 2008-09-30 | 1,207 | 1,255 | 1,200 | 1,250 | 7,200 | 312.50 |
| 2008-09-29 | 1,306 | 1,310 | 1,275 | 1,300 | 5,200 | 325 |
| 2008-09-26 | 1,400 | 1,405 | 1,330 | 1,331 | 5,600 | 332.75 |
| 2008-09-25 | 1,401 | 1,401 | 1,370 | 1,395 | 2,000 | 348.75 |
| 2008-09-24 | 1,360 | 1,407 | 1,350 | 1,407 | 1,700 | 351.75 |
| 2008-09-22 | 1,402 | 1,410 | 1,330 | 1,388 | 5,100 | 347 |
| 2008-09-19 | 1,340 | 1,380 | 1,315 | 1,351 | 4,000 | 337.75 |
| 2008-09-18 | 1,280 | 1,345 | 1,275 | 1,312 | 5,100 | 328 |
| 2008-09-17 | 1,300 | 1,350 | 1,291 | 1,318 | 6,100 | 329.50 |
| 2008-09-16 | 1,300 | 1,310 | 1,256 | 1,277 | 13,700 | 319.25 |
| 2008-09-12 | 1,401 | 1,420 | 1,320 | 1,351 | 7,700 | 337.75 |
| 2008-09-11 | 1,495 | 1,519 | 1,382 | 1,390 | 9,900 | 347.50 |
| 2008-09-10 | 1,378 | 1,500 | 1,378 | 1,470 | 13,500 | 367.50 |
| 2008-09-09 | 1,444 | 1,444 | 1,345 | 1,438 | 13,500 | 359.50 |
| 2008-09-08 | 1,471 | 1,535 | 1,450 | 1,461 | 8,800 | 365.25 |
| 2008-09-05 | 1,597 | 1,597 | 1,431 | 1,431 | 29,000 | 357.75 |
| 2008-09-04 | 1,690 | 1,724 | 1,630 | 1,645 | 5,200 | 411.25 |
| 2008-09-03 | 1,710 | 1,760 | 1,652 | 1,675 | 6,200 | 418.75 |
| 2008-09-02 | 1,640 | 1,760 | 1,640 | 1,705 | 9,900 | 426.25 |
| 2008-09-01 | 1,611 | 1,701 | 1,611 | 1,678 | 3,200 | 419.50 |
| 2008-08-29 | 1,638 | 1,680 | 1,638 | 1,668 | 6,000 | 417 |
| 2008-08-28 | 1,760 | 1,760 | 1,620 | 1,630 | 15,000 | 407.50 |
| 2008-08-27 | 1,720 | 1,780 | 1,703 | 1,750 | 12,900 | 437.50 |
| 2008-08-26 | 1,625 | 1,739 | 1,620 | 1,663 | 7,800 | 415.75 |
| 2008-08-25 | 1,600 | 1,711 | 1,585 | 1,690 | 11,500 | 422.50 |
| 2008-08-22 | 1,610 | 1,625 | 1,550 | 1,585 | 8,100 | 396.25 |
| 2008-08-21 | 1,732 | 1,749 | 1,630 | 1,649 | 11,800 | 412.25 |
| 2008-08-20 | 1,580 | 1,729 | 1,580 | 1,729 | 10,600 | 432.25 |
| 2008-08-19 | 1,580 | 1,670 | 1,539 | 1,640 | 18,800 | 410 |
| 2008-08-18 | 1,670 | 1,725 | 1,620 | 1,650 | 19,500 | 412.50 |
| 2008-08-15 | 1,790 | 1,800 | 1,710 | 1,760 | 15,800 | 440 |
| 2008-08-14 | 1,891 | 1,929 | 1,790 | 1,790 | 28,000 | 447.50 |
| 2008-08-13 | 2,050 | 2,100 | 1,950 | 1,961 | 31,400 | 490.25 |
| 2008-08-12 | 2,085 | 2,200 | 2,055 | 2,110 | 81,900 | 527.50 |
| 2008-08-11 | 1,858 | 1,919 | 1,785 | 1,919 | 30,300 | 479.75 |
| 2008-08-08 | 1,761 | 1,830 | 1,750 | 1,801 | 31,900 | 450.25 |
| 2008-08-07 | 1,950 | 1,970 | 1,809 | 1,815 | 84,300 | 453.75 |
| 2008-08-06 | 1,995 | 2,235 | 1,947 | 2,140 | 74,200 | 535 |
| 2008-08-05 | 2,020 | 2,085 | 1,902 | 1,935 | 64,600 | 483.75 |
| 2008-08-04 | 2,445 | 2,475 | 2,030 | 2,060 | 83,400 | 515 |
| 2008-08-01 | 2,365 | 2,510 | 2,315 | 2,415 | 95,500 | 603.75 |
| 2008-07-31 | 2,570 | 2,610 | 2,215 | 2,525 | 190,300 | 631.25 |
| 2008-07-30 | 2,830 | 2,930 | 2,510 | 2,540 | 255,100 | 635 |
| 2008-07-29 | 2,910 | 2,980 | 2,910 | 2,910 | 176,500 | 727.50 |
| 2008-07-28 | 3,910 | 3,980 | 3,410 | 3,410 | 219,500 | 852.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株