3140 BRUNO(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,605 | 1,605 | 1,584 | 1,592 | 5,300 | 398 |
| 2014-12-29 | 1,602 | 1,618 | 1,600 | 1,600 | 7,200 | 400 |
| 2014-12-26 | 1,559 | 1,650 | 1,552 | 1,602 | 26,100 | 400.50 |
| 2014-12-25 | 1,650 | 1,679 | 1,650 | 1,672 | 23,500 | 418 |
| 2014-12-24 | 1,705 | 1,714 | 1,650 | 1,650 | 52,500 | 412.50 |
| 2014-12-22 | 1,775 | 1,776 | 1,769 | 1,770 | 8,300 | 442.50 |
| 2014-12-19 | 1,771 | 1,779 | 1,770 | 1,774 | 5,500 | 443.50 |
| 2014-12-18 | 1,774 | 1,775 | 1,767 | 1,770 | 5,600 | 442.50 |
| 2014-12-17 | 1,770 | 1,788 | 1,768 | 1,770 | 12,000 | 442.50 |
| 2014-12-16 | 1,750 | 1,765 | 1,738 | 1,765 | 5,700 | 441.25 |
| 2014-12-15 | 1,726 | 1,745 | 1,725 | 1,741 | 5,800 | 435.25 |
| 2014-12-12 | 1,720 | 1,724 | 1,704 | 1,719 | 3,700 | 429.75 |
| 2014-12-11 | 1,710 | 1,710 | 1,680 | 1,696 | 3,600 | 424 |
| 2014-12-10 | 1,740 | 1,740 | 1,650 | 1,679 | 11,600 | 419.75 |
| 2014-12-09 | 1,715 | 1,726 | 1,711 | 1,726 | 4,000 | 431.50 |
| 2014-12-08 | 1,680 | 1,709 | 1,679 | 1,709 | 5,300 | 427.25 |
| 2014-12-05 | 1,659 | 1,663 | 1,637 | 1,663 | 2,200 | 415.75 |
| 2014-12-04 | 1,640 | 1,650 | 1,631 | 1,631 | 4,100 | 407.75 |
| 2014-12-03 | 1,644 | 1,649 | 1,636 | 1,636 | 6,100 | 409 |
| 2014-12-02 | 1,626 | 1,664 | 1,626 | 1,664 | 3,100 | 416 |
| 2014-12-01 | 1,656 | 1,656 | 1,606 | 1,624 | 7,200 | 406 |
| 2014-11-28 | 1,655 | 1,655 | 1,550 | 1,595 | 19,700 | 398.75 |
| 2014-11-27 | 1,670 | 1,674 | 1,643 | 1,656 | 8,400 | 414 |
| 2014-11-26 | 1,698 | 1,710 | 1,642 | 1,661 | 12,800 | 415.25 |
| 2014-11-25 | 1,751 | 1,762 | 1,650 | 1,695 | 15,400 | 423.75 |
| 2014-11-21 | 1,778 | 1,795 | 1,750 | 1,763 | 6,500 | 440.75 |
| 2014-11-20 | 1,800 | 1,800 | 1,777 | 1,795 | 2,300 | 448.75 |
| 2014-11-19 | 1,790 | 1,800 | 1,771 | 1,771 | 3,200 | 442.75 |
| 2014-11-18 | 1,850 | 1,850 | 1,771 | 1,800 | 3,000 | 450 |
| 2014-11-17 | 1,810 | 1,840 | 1,712 | 1,780 | 13,600 | 445 |
| 2014-11-14 | 1,748 | 1,749 | 1,690 | 1,690 | 2,000 | 422.50 |
| 2014-11-13 | 1,736 | 1,750 | 1,622 | 1,750 | 6,200 | 437.50 |
| 2014-11-12 | 1,940 | 1,940 | 1,723 | 1,751 | 9,400 | 437.75 |
| 2014-11-11 | 1,681 | 1,828 | 1,681 | 1,828 | 6,100 | 457 |
| 2014-11-10 | 1,680 | 1,685 | 1,653 | 1,680 | 3,700 | 420 |
| 2014-11-07 | 1,642 | 1,643 | 1,620 | 1,632 | 1,400 | 408 |
| 2014-11-06 | 1,570 | 1,701 | 1,570 | 1,642 | 2,900 | 410.50 |
| 2014-11-05 | 1,580 | 1,648 | 1,548 | 1,565 | 4,000 | 391.25 |
| 2014-11-04 | 1,576 | 1,586 | 1,500 | 1,500 | 3,800 | 375 |
| 2014-10-31 | 1,605 | 1,609 | 1,575 | 1,575 | 1,400 | 393.75 |
| 2014-10-30 | 1,600 | 1,647 | 1,600 | 1,640 | 1,800 | 410 |
| 2014-10-29 | 1,604 | 1,609 | 1,521 | 1,599 | 4,100 | 399.75 |
| 2014-10-28 | 1,637 | 1,637 | 1,500 | 1,603 | 6,900 | 400.75 |
| 2014-10-27 | 1,849 | 1,938 | 1,640 | 1,677 | 22,400 | 419.25 |
| 2014-10-24 | 1,499 | 1,769 | 1,470 | 1,769 | 18,300 | 442.25 |
| 2014-10-23 | 1,475 | 1,475 | 1,455 | 1,469 | 700 | 367.25 |
| 2014-10-22 | 1,488 | 1,488 | 1,441 | 1,455 | 800 | 363.75 |
| 2014-10-21 | 1,465 | 1,477 | 1,426 | 1,440 | 1,700 | 360 |
| 2014-10-20 | 1,448 | 1,470 | 1,440 | 1,464 | 1,000 | 366 |
| 2014-10-17 | 1,414 | 1,420 | 1,401 | 1,418 | 1,500 | 354.50 |
| 2014-10-16 | 1,460 | 1,460 | 1,414 | 1,414 | 2,400 | 353.50 |
| 2014-10-15 | 1,449 | 1,449 | 1,448 | 1,448 | 400 | 362 |
| 2014-10-14 | 1,403 | 1,425 | 1,385 | 1,425 | 3,200 | 356.25 |
| 2014-10-10 | 1,471 | 1,471 | 1,432 | 1,440 | 3,600 | 360 |
| 2014-10-09 | 1,507 | 1,507 | 1,470 | 1,475 | 500 | 368.75 |
| 2014-10-08 | 1,491 | 1,508 | 1,465 | 1,481 | 3,400 | 370.25 |
| 2014-10-07 | 1,550 | 1,570 | 1,485 | 1,486 | 5,600 | 371.50 |
| 2014-10-06 | 1,575 | 1,577 | 1,550 | 1,570 | 3,500 | 392.50 |
| 2014-10-03 | 1,521 | 1,599 | 1,500 | 1,570 | 4,600 | 392.50 |
| 2014-10-02 | 1,634 | 1,634 | 1,505 | 1,505 | 38,000 | 376.25 |
| 2014-10-01 | 1,955 | 1,955 | 1,655 | 1,674 | 143,100 | 418.50 |
| 2014-09-30 | 1,555 | 1,555 | 1,555 | 1,555 | 4,000 | 388.75 |
| 2014-09-29 | 1,107 | 1,290 | 1,105 | 1,255 | 5,600 | 313.75 |
| 2014-09-26 | 1,107 | 1,139 | 1,101 | 1,120 | 1,000 | 280 |
| 2014-09-24 | 1,080 | 1,140 | 1,080 | 1,140 | 300 | 285 |
| 2014-09-22 | 1,110 | 1,115 | 1,080 | 1,110 | 1,600 | 277.50 |
| 2014-09-19 | 1,117 | 1,117 | 1,110 | 1,110 | 400 | 277.50 |
| 2014-09-18 | 1,103 | 1,109 | 1,055 | 1,109 | 3,400 | 277.25 |
| 2014-09-17 | 1,155 | 1,162 | 1,121 | 1,122 | 2,600 | 280.50 |
| 2014-09-16 | 1,199 | 1,204 | 1,161 | 1,191 | 2,000 | 297.75 |
| 2014-09-12 | 1,233 | 1,233 | 1,192 | 1,204 | 700 | 301 |
| 2014-09-11 | 1,171 | 1,230 | 1,171 | 1,230 | 700 | 307.50 |
| 2014-09-10 | 1,244 | 1,244 | 1,175 | 1,227 | 700 | 306.75 |
| 2014-09-08 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 311 |
| 2014-09-04 | 1,260 | 1,260 | 1,214 | 1,214 | 1,000 | 303.50 |
| 2014-09-03 | 1,329 | 1,329 | 1,220 | 1,260 | 4,900 | 315 |
| 2014-09-02 | 1,307 | 1,340 | 1,285 | 1,329 | 5,400 | 332.25 |
| 2014-09-01 | 1,302 | 1,344 | 1,271 | 1,337 | 3,600 | 334.25 |
| 2014-08-29 | 1,348 | 1,348 | 1,260 | 1,302 | 4,800 | 325.50 |
| 2014-08-28 | 1,210 | 1,349 | 1,200 | 1,298 | 8,400 | 324.50 |
| 2014-08-27 | 1,080 | 1,160 | 1,080 | 1,150 | 5,800 | 287.50 |
| 2014-08-26 | 1,066 | 1,079 | 1,066 | 1,079 | 900 | 269.75 |
| 2014-08-25 | 1,082 | 1,087 | 1,078 | 1,078 | 1,400 | 269.50 |
| 2014-08-22 | 1,080 | 1,100 | 1,080 | 1,095 | 2,100 | 273.75 |
| 2014-08-21 | 1,073 | 1,091 | 1,073 | 1,076 | 800 | 269 |
| 2014-08-20 | 1,090 | 1,090 | 1,059 | 1,071 | 1,800 | 267.75 |
| 2014-08-19 | 1,070 | 1,093 | 1,070 | 1,070 | 900 | 267.50 |
| 2014-08-18 | 1,065 | 1,065 | 1,040 | 1,040 | 1,300 | 260 |
| 2014-08-15 | 1,053 | 1,090 | 1,025 | 1,039 | 5,000 | 259.75 |
| 2014-08-14 | 1,110 | 1,112 | 1,060 | 1,062 | 3,900 | 265.50 |
| 2014-08-13 | 1,113 | 1,150 | 1,060 | 1,100 | 16,500 | 275 |
| 2014-08-12 | 1,255 | 1,368 | 1,255 | 1,353 | 11,200 | 338.25 |
| 2014-08-11 | 1,212 | 1,241 | 1,201 | 1,240 | 2,000 | 310 |
| 2014-08-08 | 1,230 | 1,230 | 1,165 | 1,200 | 2,100 | 300 |
| 2014-08-07 | 1,213 | 1,235 | 1,201 | 1,235 | 900 | 308.75 |
| 2014-08-06 | 1,243 | 1,255 | 1,160 | 1,243 | 2,200 | 310.75 |
| 2014-08-05 | 1,290 | 1,290 | 1,270 | 1,270 | 800 | 317.50 |
| 2014-08-04 | 1,280 | 1,280 | 1,240 | 1,270 | 1,000 | 317.50 |
| 2014-08-01 | 1,300 | 1,300 | 1,270 | 1,295 | 600 | 323.75 |
| 2014-07-31 | 1,299 | 1,300 | 1,291 | 1,300 | 1,700 | 325 |
| 2014-07-30 | 1,270 | 1,295 | 1,270 | 1,270 | 800 | 317.50 |
| 2014-07-29 | 1,239 | 1,280 | 1,237 | 1,280 | 2,100 | 320 |
| 2014-07-28 | 1,243 | 1,275 | 1,241 | 1,275 | 1,300 | 318.75 |
| 2014-07-25 | 1,250 | 1,273 | 1,250 | 1,273 | 400 | 318.25 |
| 2014-07-24 | 1,263 | 1,265 | 1,233 | 1,250 | 1,100 | 312.50 |
| 2014-07-23 | 1,234 | 1,244 | 1,234 | 1,244 | 300 | 311 |
| 2014-07-22 | 1,230 | 1,240 | 1,221 | 1,226 | 1,500 | 306.50 |
| 2014-07-18 | 1,243 | 1,243 | 1,218 | 1,230 | 1,100 | 307.50 |
| 2014-07-17 | 1,224 | 1,249 | 1,216 | 1,225 | 2,000 | 306.25 |
| 2014-07-16 | 1,235 | 1,275 | 1,233 | 1,250 | 1,200 | 312.50 |
| 2014-07-15 | 1,300 | 1,300 | 1,257 | 1,257 | 3,300 | 314.25 |
| 2014-07-14 | 1,215 | 1,246 | 1,200 | 1,246 | 1,700 | 311.50 |
| 2014-07-11 | 1,276 | 1,276 | 1,240 | 1,245 | 1,300 | 311.25 |
| 2014-07-10 | 1,233 | 1,282 | 1,231 | 1,282 | 1,100 | 320.50 |
| 2014-07-09 | 1,306 | 1,315 | 1,252 | 1,256 | 3,000 | 314 |
| 2014-07-08 | 1,290 | 1,339 | 1,250 | 1,290 | 4,700 | 322.50 |
| 2014-07-07 | 1,189 | 1,320 | 1,189 | 1,320 | 7,200 | 330 |
| 2014-07-04 | 1,210 | 1,210 | 1,181 | 1,184 | 900 | 296 |
| 2014-07-03 | 1,165 | 1,200 | 1,160 | 1,187 | 1,900 | 296.75 |
| 2014-07-02 | 1,197 | 1,230 | 1,170 | 1,189 | 5,600 | 297.25 |
| 2014-07-01 | 1,151 | 1,172 | 1,149 | 1,153 | 4,400 | 288.25 |
| 2014-06-30 | 1,155 | 1,230 | 1,125 | 1,160 | 9,100 | 290 |
| 2014-06-27 | 1,100 | 1,153 | 1,020 | 1,153 | 5,700 | 288.25 |
| 2014-06-26 | 1,146 | 1,147 | 1,100 | 1,127 | 8,500 | 281.75 |
| 2014-06-25 | 1,127 | 1,190 | 1,116 | 1,152 | 8,400 | 288 |
| 2014-06-24 | 1,280 | 1,280 | 1,170 | 1,203 | 16,700 | 300.75 |
| 2014-06-23 | 1,350 | 1,468 | 1,201 | 1,300 | 58,400 | 325 |
| 2014-06-20 | 1,040 | 1,310 | 1,040 | 1,170 | 64,000 | 292.50 |
| 2014-06-19 | 980 | 1,020 | 960 | 1,010 | 12,000 | 252.50 |
| 2014-06-18 | 909 | 985 | 870 | 970 | 9,900 | 242.50 |
| 2014-06-17 | 865 | 935 | 851 | 910 | 14,700 | 227.50 |
| 2014-06-16 | 844 | 949 | 844 | 880 | 46,100 | 220 |
| 2014-06-13 | 732 | 799 | 732 | 799 | 6,300 | 199.75 |
| 2014-06-12 | 715 | 730 | 715 | 730 | 1,400 | 182.50 |
| 2014-06-11 | 707 | 730 | 705 | 730 | 2,000 | 182.50 |
| 2014-06-10 | 694 | 720 | 682 | 720 | 4,900 | 180 |
| 2014-06-09 | 660 | 720 | 660 | 709 | 7,200 | 177.25 |
| 2014-06-06 | 623 | 650 | 623 | 650 | 2,000 | 162.50 |
| 2014-06-05 | 640 | 643 | 630 | 630 | 900 | 157.50 |
| 2014-06-04 | 640 | 649 | 639 | 640 | 1,600 | 160 |
| 2014-06-03 | 619 | 649 | 619 | 638 | 1,300 | 159.50 |
| 2014-06-02 | 650 | 650 | 607 | 617 | 4,500 | 154.25 |
| 2014-05-30 | 660 | 672 | 626 | 654 | 3,500 | 163.50 |
| 2014-05-29 | 682 | 730 | 651 | 670 | 22,700 | 167.50 |
| 2014-05-28 | 572 | 662 | 570 | 652 | 32,100 | 163 |
| 2014-05-27 | 587 | 587 | 546 | 562 | 21,300 | 140.50 |
| 2014-05-26 | 535 | 577 | 535 | 577 | 26,700 | 144.25 |
| 2014-05-23 | 497 | 497 | 497 | 497 | 600 | 124.25 |
| 2014-05-22 | 504 | 504 | 496 | 496 | 300 | 124 |
| 2014-05-21 | 504 | 504 | 504 | 504 | 100 | 126 |
| 2014-05-20 | 510 | 517 | 496 | 496 | 1,300 | 124 |
| 2014-05-19 | 515 | 515 | 496 | 496 | 1,400 | 124 |
| 2014-05-16 | 517 | 520 | 506 | 506 | 1,400 | 126.50 |
| 2014-05-15 | 501 | 515 | 501 | 513 | 500 | 128.25 |
| 2014-05-14 | 491 | 500 | 491 | 491 | 300 | 122.75 |
| 2014-05-13 | 498 | 498 | 488 | 488 | 200 | 122 |
| 2014-05-12 | 486 | 500 | 486 | 500 | 900 | 125 |
| 2014-05-09 | 484 | 485 | 484 | 485 | 300 | 121.25 |
| 2014-05-08 | 484 | 484 | 478 | 478 | 400 | 119.50 |
| 2014-05-07 | 484 | 484 | 483 | 483 | 300 | 120.75 |
| 2014-05-02 | 480 | 480 | 478 | 478 | 400 | 119.50 |
| 2014-05-01 | 482 | 482 | 479 | 479 | 400 | 119.75 |
| 2014-04-30 | 479 | 479 | 479 | 479 | 100 | 119.75 |
| 2014-04-28 | 477 | 477 | 464 | 464 | 400 | 116 |
| 2014-04-25 | 475 | 475 | 463 | 463 | 500 | 115.75 |
| 2014-04-24 | 474 | 474 | 461 | 461 | 700 | 115.25 |
| 2014-04-23 | 466 | 470 | 462 | 466 | 500 | 116.50 |
| 2014-04-22 | 476 | 476 | 466 | 466 | 600 | 116.50 |
| 2014-04-21 | 460 | 470 | 460 | 460 | 900 | 115 |
| 2014-04-18 | 475 | 475 | 454 | 454 | 1,400 | 113.50 |
| 2014-04-17 | 487 | 487 | 475 | 475 | 600 | 118.75 |
| 2014-04-16 | 464 | 479 | 459 | 479 | 2,100 | 119.75 |
| 2014-04-15 | 447 | 459 | 447 | 459 | 1,300 | 114.75 |
| 2014-04-14 | 430 | 448 | 426 | 445 | 3,600 | 111.25 |
| 2014-04-11 | 425 | 425 | 425 | 425 | 100 | 106.25 |
| 2014-04-10 | 414 | 414 | 414 | 414 | 200 | 103.50 |
| 2014-04-09 | 421 | 425 | 412 | 413 | 1,400 | 103.25 |
| 2014-04-08 | 416 | 427 | 415 | 427 | 2,700 | 106.75 |
| 2014-04-07 | 424 | 424 | 424 | 424 | 200 | 106 |
| 2014-04-04 | 422 | 422 | 410 | 410 | 500 | 102.50 |
| 2014-04-03 | 427 | 427 | 426 | 426 | 600 | 106.50 |
| 2014-04-02 | 415 | 429 | 415 | 427 | 1,400 | 106.75 |
| 2014-04-01 | 410 | 410 | 410 | 410 | 200 | 102.50 |
| 2014-03-31 | 406 | 410 | 406 | 406 | 400 | 101.50 |
| 2014-03-28 | 414 | 414 | 394 | 414 | 2,400 | 103.50 |
| 2014-03-27 | 429 | 429 | 418 | 427 | 3,000 | 106.75 |
| 2014-03-26 | 419 | 430 | 419 | 430 | 600 | 107.50 |
| 2014-03-25 | 421 | 421 | 421 | 421 | 200 | 105.25 |
| 2014-03-24 | 405 | 405 | 405 | 405 | 200 | 101.25 |
| 2014-03-20 | 405 | 405 | 405 | 405 | 500 | 101.25 |
| 2014-03-19 | 412 | 412 | 412 | 412 | 100 | 103 |
| 2014-03-17 | 426 | 426 | 420 | 420 | 600 | 105 |
| 2014-03-14 | 409 | 418 | 408 | 418 | 1,000 | 104.50 |
| 2014-03-13 | 415 | 415 | 408 | 412 | 500 | 103 |
| 2014-03-12 | 412 | 423 | 410 | 423 | 400 | 105.75 |
| 2014-03-11 | 413 | 428 | 413 | 428 | 300 | 107 |
| 2014-03-10 | 433 | 433 | 429 | 429 | 800 | 107.25 |
| 2014-03-07 | 428 | 429 | 412 | 429 | 1,200 | 107.25 |
| 2014-03-06 | 415 | 424 | 392 | 421 | 2,200 | 105.25 |
| 2014-03-05 | 395 | 395 | 382 | 388 | 2,400 | 97 |
| 2014-03-04 | 395 | 403 | 395 | 403 | 200 | 100.75 |
| 2014-03-03 | 402 | 414 | 393 | 393 | 800 | 98.25 |
| 2014-02-28 | 398 | 412 | 398 | 412 | 500 | 103 |
| 2014-02-27 | 395 | 396 | 395 | 396 | 700 | 99 |
| 2014-02-26 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2014-02-25 | 396 | 410 | 396 | 410 | 1,800 | 102.50 |
| 2014-02-24 | 395 | 398 | 395 | 396 | 1,100 | 99 |
| 2014-02-21 | 406 | 420 | 395 | 395 | 2,200 | 98.75 |
| 2014-02-20 | 396 | 459 | 396 | 406 | 5,800 | 101.50 |
| 2014-02-19 | 394 | 417 | 388 | 388 | 4,300 | 97 |
| 2014-02-18 | 456 | 456 | 400 | 410 | 9,300 | 102.50 |
| 2014-02-17 | 402 | 402 | 375 | 376 | 3,000 | 94 |
| 2014-02-14 | 396 | 452 | 396 | 418 | 8,300 | 104.50 |
| 2014-02-13 | 388 | 390 | 372 | 372 | 2,300 | 93 |
| 2014-02-12 | 480 | 486 | 420 | 420 | 9,300 | 105 |
| 2014-02-10 | 376 | 408 | 376 | 408 | 3,400 | 102 |
| 2014-02-07 | 328 | 328 | 328 | 328 | 1,000 | 82 |
| 2014-02-04 | 332 | 332 | 321 | 329 | 900 | 82.25 |
| 2014-02-03 | 421 | 421 | 380 | 380 | 1,800 | 95 |
| 2014-01-29 | 422 | 436 | 422 | 435 | 600 | 108.75 |
| 2014-01-27 | 428 | 428 | 428 | 428 | 200 | 107 |
| 2014-01-23 | 431 | 431 | 431 | 431 | 200 | 107.75 |
| 2014-01-20 | 415 | 431 | 415 | 431 | 300 | 107.75 |
| 2014-01-16 | 419 | 419 | 415 | 415 | 1,100 | 103.75 |
| 2014-01-15 | 438 | 444 | 419 | 419 | 1,000 | 104.75 |
| 2014-01-14 | 415 | 422 | 415 | 422 | 300 | 105.50 |
| 2014-01-10 | 413 | 413 | 413 | 413 | 200 | 103.25 |
| 2014-01-09 | 425 | 425 | 425 | 425 | 300 | 106.25 |
| 2014-01-08 | 401 | 425 | 400 | 425 | 1,400 | 106.25 |
| 2014-01-06 | 410 | 410 | 406 | 406 | 400 | 101.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株