3140 BRUNO(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 631 | 651 | 631 | 651 | 700 | 162.75 |
| 2009-12-28 | 657 | 661 | 657 | 661 | 500 | 165.25 |
| 2009-12-25 | 630 | 650 | 630 | 631 | 36,100 | 157.75 |
| 2009-12-24 | 725 | 725 | 700 | 700 | 400 | 175 |
| 2009-12-22 | 726 | 726 | 726 | 726 | 100 | 181.50 |
| 2009-12-16 | 790 | 790 | 790 | 790 | 900 | 197.50 |
| 2009-12-14 | 735 | 735 | 730 | 730 | 400 | 182.50 |
| 2009-12-09 | 750 | 750 | 750 | 750 | 100 | 187.50 |
| 2009-12-04 | 740 | 740 | 740 | 740 | 100 | 185 |
| 2009-11-30 | 739 | 780 | 739 | 780 | 1,200 | 195 |
| 2009-11-27 | 700 | 700 | 700 | 700 | 800 | 175 |
| 2009-11-24 | 720 | 720 | 700 | 700 | 400 | 175 |
| 2009-11-20 | 717 | 720 | 717 | 720 | 200 | 180 |
| 2009-11-19 | 782 | 782 | 722 | 722 | 700 | 180.50 |
| 2009-11-17 | 790 | 800 | 783 | 800 | 400 | 200 |
| 2009-11-16 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 2009-11-13 | 850 | 850 | 810 | 810 | 400 | 202.50 |
| 2009-11-12 | 910 | 910 | 910 | 910 | 100 | 227.50 |
| 2009-11-11 | 931 | 932 | 905 | 905 | 900 | 226.25 |
| 2009-11-10 | 941 | 941 | 940 | 940 | 200 | 235 |
| 2009-11-09 | 980 | 980 | 942 | 942 | 200 | 235.50 |
| 2009-11-05 | 942 | 942 | 941 | 941 | 200 | 235.25 |
| 2009-11-02 | 941 | 941 | 941 | 941 | 100 | 235.25 |
| 2009-10-30 | 942 | 960 | 942 | 960 | 700 | 240 |
| 2009-10-28 | 959 | 959 | 959 | 959 | 200 | 239.75 |
| 2009-10-20 | 960 | 960 | 960 | 960 | 1,100 | 240 |
| 2009-10-16 | 985 | 985 | 985 | 985 | 700 | 246.25 |
| 2009-10-14 | 980 | 990 | 980 | 990 | 500 | 247.50 |
| 2009-10-13 | 980 | 990 | 980 | 990 | 200 | 247.50 |
| 2009-10-09 | 935 | 935 | 935 | 935 | 100 | 233.75 |
| 2009-10-08 | 950 | 950 | 950 | 950 | 100 | 237.50 |
| 2009-10-07 | 970 | 970 | 970 | 970 | 100 | 242.50 |
| 2009-10-06 | 990 | 990 | 990 | 990 | 100 | 247.50 |
| 2009-10-01 | 925 | 925 | 925 | 925 | 100 | 231.25 |
| 2009-09-30 | 922 | 930 | 922 | 930 | 300 | 232.50 |
| 2009-09-29 | 951 | 951 | 950 | 950 | 200 | 237.50 |
| 2009-09-28 | 961 | 961 | 961 | 961 | 100 | 240.25 |
| 2009-09-24 | 970 | 970 | 970 | 970 | 100 | 242.50 |
| 2009-09-17 | 961 | 961 | 951 | 951 | 300 | 237.75 |
| 2009-09-16 | 1,050 | 1,080 | 980 | 980 | 2,500 | 245 |
| 2009-09-15 | 951 | 981 | 951 | 981 | 600 | 245.25 |
| 2009-09-07 | 955 | 955 | 955 | 955 | 2,000 | 238.75 |
| 2009-09-03 | 955 | 955 | 955 | 955 | 300 | 238.75 |
| 2009-09-02 | 990 | 990 | 981 | 985 | 500 | 246.25 |
| 2009-09-01 | 992 | 992 | 992 | 992 | 100 | 248 |
| 2009-08-25 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 254.50 |
| 2009-08-24 | 1,010 | 1,010 | 992 | 992 | 200 | 248 |
| 2009-08-21 | 1,002 | 1,002 | 995 | 995 | 300 | 248.75 |
| 2009-08-20 | 1,020 | 1,020 | 1,000 | 1,019 | 7,400 | 254.75 |
| 2009-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 255 |
| 2009-08-18 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 263 |
| 2009-08-17 | 1,058 | 1,058 | 1,058 | 1,058 | 700 | 264.50 |
| 2009-08-14 | 1,058 | 1,058 | 1,058 | 1,058 | 200 | 264.50 |
| 2009-08-11 | 1,060 | 1,070 | 1,060 | 1,070 | 300 | 267.50 |
| 2009-08-10 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 260 |
| 2009-08-07 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 255.25 |
| 2009-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,900 | 260 |
| 2009-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 260 |
| 2009-08-03 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 257.50 |
| 2009-07-31 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 257.25 |
| 2009-07-30 | 1,030 | 1,030 | 1,030 | 1,030 | 800 | 257.50 |
| 2009-07-29 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 252.75 |
| 2009-07-28 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 259 |
| 2009-07-27 | 1,039 | 1,039 | 1,036 | 1,036 | 700 | 259 |
| 2009-07-24 | 1,039 | 1,039 | 1,039 | 1,039 | 500 | 259.75 |
| 2009-07-23 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 260 |
| 2009-07-22 | 1,040 | 1,040 | 991 | 991 | 900 | 247.75 |
| 2009-07-21 | 1,080 | 1,080 | 1,020 | 1,030 | 6,300 | 257.50 |
| 2009-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 255 |
| 2009-07-16 | 1,090 | 1,090 | 1,090 | 1,090 | 600 | 272.50 |
| 2009-07-15 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 262 |
| 2009-07-13 | 1,010 | 1,010 | 1,005 | 1,010 | 400 | 252.50 |
| 2009-07-10 | 1,020 | 1,020 | 1,005 | 1,005 | 400 | 251.25 |
| 2009-07-09 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 250.25 |
| 2009-07-08 | 1,030 | 1,030 | 1,001 | 1,001 | 400 | 250.25 |
| 2009-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 262.50 |
| 2009-07-03 | 991 | 1,000 | 991 | 1,000 | 1,400 | 250 |
| 2009-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 250 |
| 2009-07-01 | 990 | 1,000 | 990 | 1,000 | 200 | 250 |
| 2009-06-30 | 965 | 966 | 965 | 966 | 400 | 241.50 |
| 2009-06-29 | 961 | 961 | 961 | 961 | 500 | 240.25 |
| 2009-06-26 | 970 | 970 | 970 | 970 | 1,400 | 242.50 |
| 2009-06-23 | 960 | 960 | 960 | 960 | 300 | 240 |
| 2009-06-18 | 991 | 991 | 940 | 955 | 1,200 | 238.75 |
| 2009-06-17 | 979 | 1,000 | 979 | 1,000 | 1,600 | 250 |
| 2009-06-16 | 1,050 | 1,050 | 1,049 | 1,049 | 1,900 | 262.25 |
| 2009-06-15 | 965 | 1,000 | 965 | 1,000 | 1,100 | 250 |
| 2009-06-12 | 930 | 955 | 930 | 955 | 500 | 238.75 |
| 2009-06-11 | 930 | 940 | 930 | 940 | 200 | 235 |
| 2009-06-10 | 910 | 910 | 910 | 910 | 100 | 227.50 |
| 2009-06-08 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2009-06-04 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2009-06-03 | 905 | 905 | 905 | 905 | 100 | 226.25 |
| 2009-06-02 | 895 | 895 | 895 | 895 | 100 | 223.75 |
| 2009-06-01 | 890 | 890 | 890 | 890 | 100 | 222.50 |
| 2009-05-29 | 919 | 919 | 890 | 890 | 500 | 222.50 |
| 2009-05-28 | 920 | 920 | 890 | 890 | 200 | 222.50 |
| 2009-05-19 | 954 | 954 | 954 | 954 | 200 | 238.50 |
| 2009-05-18 | 970 | 970 | 970 | 970 | 900 | 242.50 |
| 2009-05-15 | 870 | 870 | 870 | 870 | 300 | 217.50 |
| 2009-05-14 | 868 | 870 | 868 | 870 | 300 | 217.50 |
| 2009-05-13 | 860 | 861 | 860 | 860 | 400 | 215 |
| 2009-05-11 | 850 | 870 | 850 | 870 | 300 | 217.50 |
| 2009-05-08 | 850 | 850 | 830 | 850 | 2,100 | 212.50 |
| 2009-05-07 | 890 | 890 | 890 | 890 | 200 | 222.50 |
| 2009-05-01 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2009-04-28 | 900 | 900 | 900 | 900 | 800 | 225 |
| 2009-04-27 | 900 | 900 | 900 | 900 | 500 | 225 |
| 2009-04-24 | 891 | 891 | 890 | 890 | 300 | 222.50 |
| 2009-04-23 | 890 | 890 | 880 | 880 | 400 | 220 |
| 2009-04-22 | 890 | 890 | 890 | 890 | 100 | 222.50 |
| 2009-04-21 | 940 | 948 | 920 | 920 | 500 | 230 |
| 2009-04-20 | 920 | 920 | 920 | 920 | 200 | 230 |
| 2009-04-16 | 960 | 960 | 960 | 960 | 800 | 240 |
| 2009-04-14 | 880 | 880 | 870 | 870 | 600 | 217.50 |
| 2009-04-13 | 880 | 880 | 870 | 880 | 700 | 220 |
| 2009-04-10 | 870 | 890 | 870 | 880 | 25,400 | 220 |
| 2009-04-09 | 870 | 870 | 870 | 870 | 400 | 217.50 |
| 2009-04-08 | 870 | 870 | 870 | 870 | 600 | 217.50 |
| 2009-04-07 | 880 | 880 | 871 | 871 | 600 | 217.75 |
| 2009-04-03 | 900 | 939 | 900 | 939 | 800 | 234.75 |
| 2009-03-31 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2009-03-27 | 880 | 880 | 880 | 880 | 200 | 220 |
| 2009-03-26 | 890 | 940 | 890 | 940 | 400 | 235 |
| 2009-03-24 | 850 | 850 | 848 | 848 | 200 | 212 |
| 2009-03-19 | 822 | 822 | 822 | 822 | 200 | 205.50 |
| 2009-03-17 | 825 | 869 | 822 | 822 | 400 | 205.50 |
| 2009-03-16 | 940 | 940 | 855 | 855 | 1,000 | 213.75 |
| 2009-03-13 | 841 | 841 | 840 | 840 | 300 | 210 |
| 2009-03-11 | 850 | 850 | 850 | 850 | 100 | 212.50 |
| 2009-03-10 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2009-03-09 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2009-03-05 | 880 | 880 | 871 | 871 | 200 | 217.75 |
| 2009-03-02 | 990 | 990 | 960 | 960 | 200 | 240 |
| 2009-02-27 | 930 | 940 | 930 | 940 | 400 | 235 |
| 2009-02-26 | 860 | 920 | 860 | 910 | 800 | 227.50 |
| 2009-02-25 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2009-02-24 | 880 | 900 | 880 | 900 | 300 | 225 |
| 2009-02-23 | 850 | 860 | 845 | 860 | 500 | 215 |
| 2009-02-20 | 810 | 850 | 810 | 849 | 1,900 | 212.25 |
| 2009-02-19 | 800 | 800 | 800 | 800 | 200 | 200 |
| 2009-02-18 | 800 | 800 | 800 | 800 | 200 | 200 |
| 2009-02-17 | 800 | 800 | 800 | 800 | 100 | 200 |
| 2009-02-16 | 780 | 780 | 780 | 780 | 300 | 195 |
| 2009-02-13 | 780 | 800 | 762 | 800 | 1,100 | 200 |
| 2009-02-12 | 825 | 825 | 800 | 800 | 1,200 | 200 |
| 2009-02-10 | 860 | 860 | 860 | 860 | 500 | 215 |
| 2009-02-09 | 830 | 860 | 825 | 860 | 1,300 | 215 |
| 2009-02-06 | 830 | 830 | 820 | 820 | 500 | 205 |
| 2009-02-05 | 840 | 840 | 840 | 840 | 800 | 210 |
| 2009-02-04 | 840 | 850 | 840 | 840 | 2,600 | 210 |
| 2009-02-03 | 850 | 860 | 850 | 850 | 900 | 212.50 |
| 2009-02-02 | 870 | 870 | 840 | 840 | 1,200 | 210 |
| 2009-01-30 | 790 | 840 | 790 | 840 | 1,100 | 210 |
| 2009-01-29 | 800 | 840 | 800 | 840 | 3,400 | 210 |
| 2009-01-28 | 800 | 800 | 790 | 800 | 400 | 200 |
| 2009-01-27 | 800 | 830 | 800 | 820 | 600 | 205 |
| 2009-01-26 | 815 | 830 | 815 | 830 | 1,100 | 207.50 |
| 2009-01-23 | 870 | 870 | 806 | 830 | 1,200 | 207.50 |
| 2009-01-22 | 830 | 889 | 830 | 889 | 2,500 | 222.25 |
| 2009-01-21 | 813 | 900 | 803 | 900 | 6,500 | 225 |
| 2009-01-20 | 1,003 | 1,010 | 1,000 | 1,003 | 1,000 | 250.75 |
| 2009-01-19 | 1,030 | 1,040 | 1,030 | 1,040 | 1,100 | 260 |
| 2009-01-16 | 1,040 | 1,050 | 1,030 | 1,030 | 300 | 257.50 |
| 2009-01-15 | 1,080 | 1,080 | 1,050 | 1,060 | 1,800 | 265 |
| 2009-01-14 | 1,000 | 1,030 | 1,000 | 1,030 | 200 | 257.50 |
| 2009-01-13 | 1,050 | 1,050 | 1,020 | 1,030 | 1,300 | 257.50 |
| 2009-01-09 | 1,050 | 1,085 | 1,050 | 1,085 | 400 | 271.25 |
| 2009-01-08 | 1,100 | 1,125 | 1,085 | 1,085 | 1,500 | 271.25 |
| 2009-01-07 | 1,050 | 1,110 | 1,050 | 1,100 | 5,200 | 275 |
| 2009-01-06 | 970 | 1,030 | 950 | 1,030 | 4,400 | 257.50 |
| 2009-01-05 | 903 | 935 | 903 | 930 | 1,500 | 232.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株