3140 BRUNO(株) 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	906	907	903	905	9,400	905
2022-12-29	903	906	901	906	7,700	906
2022-12-28	903	904	902	902	10,400	902
2022-12-27	906	906	902	905	8,800	905
2022-12-26	905	905	902	902	6,300	902
2022-12-23	904	904	901	902	8,300	902
2022-12-22	905	905	901	905	4,900	905
2022-12-21	902	905	901	905	7,200	905
2022-12-20	907	909	902	902	13,100	902
2022-12-19	908	908	905	907	6,600	907
2022-12-16	910	910	908	908	5,300	908
2022-12-15	910	910	908	910	4,600	910
2022-12-14	910	911	909	909	3,600	909
2022-12-13	910	911	909	909	6,100	909
2022-12-12	911	911	908	909	9,500	909
2022-12-09	914	914	910	911	13,900	911
2022-12-08	912	912	909	912	4,600	912
2022-12-07	912	912	909	910	4,900	910
2022-12-06	912	912	908	909	5,200	909
2022-12-05	906	912	906	912	6,900	912
2022-12-02	909	910	902	908	5,600	908
2022-12-01	907	910	907	910	7,800	910
2022-11-30	903	907	902	905	3,900	905
2022-11-29	903	903	901	901	1,900	901
2022-11-28	903	903	900	903	6,500	903
2022-11-25	900	901	899	900	6,300	900
2022-11-24	900	901	899	901	9,700	901
2022-11-22	899	899	897	899	3,600	899
2022-11-21	898	899	896	899	4,300	899
2022-11-18	896	897	895	897	3,000	897
2022-11-17	894	897	894	895	2,600	895
2022-11-16	894	896	894	896	3,200	896
2022-11-15	895	897	894	894	4,500	894
2022-11-14	894	897	894	895	4,800	895
2022-11-11	898	899	893	895	8,800	895
2022-11-10	895	897	893	897	11,100	897
2022-11-09	895	897	895	895	6,000	895
2022-11-08	896	899	895	895	6,800	895
2022-11-07	895	896	894	896	2,500	896
2022-11-04	896	896	893	895	5,600	895
2022-11-02	897	897	894	896	3,200	896
2022-11-01	896	897	894	894	3,800	894
2022-10-31	895	897	892	895	6,300	895
2022-10-28	895	895	893	895	1,200	895
2022-10-27	892	895	892	895	4,100	895
2022-10-26	894	895	892	894	2,700	894
2022-10-25	893	895	892	895	2,600	895
2022-10-24	895	895	892	895	4,400	895
2022-10-21	892	895	892	894	3,800	894
2022-10-20	891	894	891	892	3,700	892
2022-10-19	894	894	892	892	6,000	892
2022-10-18	893	893	891	891	2,300	891
2022-10-17	890	893	890	893	4,400	893
2022-10-14	893	894	890	890	5,700	890
2022-10-13	894	895	891	891	3,500	891
2022-10-12	892	895	892	894	5,000	894
2022-10-11	891	895	891	892	3,200	892
2022-10-07	893	895	891	891	3,600	891
2022-10-06	892	894	892	894	3,800	894
2022-10-05	892	895	891	891	4,600	891
2022-10-04	890	896	890	893	7,200	893
2022-10-03	890	895	890	890	8,100	890
2022-09-30	890	897	890	891	4,500	891
2022-09-29	897	898	890	897	5,100	897
2022-09-28	894	894	888	888	14,100	888
2022-09-27	891	896	891	892	3,800	892
2022-09-26	892	898	892	892	4,700	892
2022-09-22	895	899	894	898	4,200	898
2022-09-21	898	899	895	898	2,600	898
2022-09-20	900	900	895	896	5,100	896
2022-09-16	899	900	897	900	4,100	900
2022-09-15	893	900	893	897	4,600	897
2022-09-14	895	897	891	891	7,600	891
2022-09-13	900	901	896	898	3,900	898
2022-09-12	897	901	896	900	3,600	900
2022-09-09	910	910	894	897	12,900	897
2022-09-08	894	897	890	895	4,800	895
2022-09-07	891	894	890	894	6,500	894
2022-09-06	891	898	891	898	8,300	898
2022-09-05	892	897	892	893	6,400	893
2022-09-02	898	899	894	898	3,900	898
2022-09-01	895	899	893	898	3,900	898
2022-08-31	900	904	898	898	4,900	898
2022-08-30	900	905	897	905	7,700	905
2022-08-29	892	896	891	894	8,200	894
2022-08-26	898	898	893	894	4,200	894
2022-08-25	894	898	894	894	5,600	894
2022-08-24	891	898	891	898	5,500	898
2022-08-23	893	895	891	891	6,400	891
2022-08-22	898	899	893	893	10,500	893
2022-08-19	900	900	898	899	2,500	899
2022-08-18	896	900	896	897	5,100	897
2022-08-17	896	901	896	899	6,000	899
2022-08-16	896	900	896	899	4,800	899
2022-08-15	900	907	896	896	17,400	896
2022-08-12	910	910	900	900	8,400	900
2022-08-10	904	906	903	903	3,600	903
2022-08-09	907	923	902	904	25,600	904
2022-08-08	910	915	908	910	5,700	910
2022-08-05	911	915	908	915	5,400	915
2022-08-04	917	917	907	911	6,300	911
2022-08-03	915	918	908	914	5,800	914
2022-08-02	914	916	910	913	6,500	913
2022-08-01	918	918	911	912	5,800	912
2022-07-29	911	928	911	913	12,900	913
2022-07-28	919	920	899	899	16,300	899
2022-07-27	920	920	911	919	6,800	919
2022-07-26	913	920	913	920	7,500	920
2022-07-25	913	917	912	913	5,700	913
2022-07-22	915	918	913	916	6,500	916
2022-07-21	910	921	908	915	17,400	915
2022-07-20	906	911	903	910	16,100	910
2022-07-19	903	904	900	904	10,000	904
2022-07-15	906	906	901	903	6,000	903
2022-07-14	900	905	899	905	7,700	905
2022-07-13	901	905	900	901	6,000	901
2022-07-12	900	905	900	900	12,200	900
2022-07-11	904	905	900	900	15,100	900
2022-07-08	890	903	890	902	13,900	902
2022-07-07	890	891	887	887	9,700	887
2022-07-06	893	896	886	886	15,600	886
2022-07-05	901	904	893	893	16,800	893
2022-07-04	904	906	900	900	18,900	900
2022-07-01	911	911	904	904	35,300	904
2022-06-30	911	920	907	915	42,000	915
2022-06-29	908	930	907	922	163,700	922
2022-06-28	958	959	955	955	141,300	955
2022-06-27	957	960	956	958	68,400	958
2022-06-24	957	958	955	956	49,800	956
2022-06-23	958	959	957	957	19,900	957
2022-06-22	959	961	958	958	27,000	958
2022-06-21	965	965	958	959	43,400	959
2022-06-20	970	971	965	966	22,900	966
2022-06-17	969	973	968	971	24,300	971
2022-06-16	971	973	970	971	12,500	971
2022-06-15	970	974	970	971	13,100	971
2022-06-14	971	974	969	974	21,400	974
2022-06-13	973	975	971	972	22,000	972
2022-06-10	975	978	974	974	23,700	974
2022-06-09	974	977	973	977	11,800	977
2022-06-08	976	978	973	974	19,200	974
2022-06-07	975	976	973	973	30,300	973
2022-06-06	973	976	969	975	45,900	975
2022-06-03	969	974	969	974	48,700	974
2022-06-02	966	973	966	973	84,900	973
2022-06-01	965	969	965	966	51,300	966
2022-05-31	968	969	965	966	27,900	966
2022-05-30	960	975	958	962	45,900	962
2022-05-27	958	960	952	958	27,300	958
2022-05-26	959	959	956	957	12,100	957
2022-05-25	960	960	956	957	11,200	957
2022-05-24	961	961	958	959	9,400	959
2022-05-23	959	960	957	959	11,300	959
2022-05-20	957	959	955	958	8,400	958
2022-05-19	958	961	955	956	9,300	956
2022-05-18	960	962	955	958	9,400	958
2022-05-17	958	961	949	961	17,000	961
2022-05-16	965	965	957	963	19,900	963
2022-05-13	967	968	961	965	14,600	965
2022-05-12	969	969	960	964	16,000	964
2022-05-11	967	969	964	965	6,600	965
2022-05-10	968	968	962	967	11,000	967
2022-05-09	962	967	959	966	13,700	966
2022-05-06	971	971	941	962	19,400	962
2022-05-02	970	970	963	966	10,300	966
2022-04-28	950	961	948	961	10,400	961
2022-04-27	948	969	945	953	19,700	953
2022-04-26	965	965	950	951	9,600	951
2022-04-25	969	969	951	958	10,600	958
2022-04-22	961	961	955	955	8,900	955
2022-04-21	965	967	950	956	21,200	956
2022-04-20	971	976	967	967	8,600	967
2022-04-19	966	970	966	970	5,700	970
2022-04-18	979	979	960	966	17,200	966
2022-04-15	979	980	976	976	4,500	976
2022-04-14	985	985	977	978	6,400	978
2022-04-13	982	984	978	979	6,500	979
2022-04-12	980	984	979	982	8,100	982
2022-04-11	984	984	980	983	8,500	983
2022-04-08	981	983	980	983	10,300	983
2022-04-07	988	988	980	981	13,300	981
2022-04-06	997	997	983	988	17,400	988
2022-04-05	991	996	983	985	18,900	985
2022-04-04	980	996	980	990	38,700	990
2022-04-01	970	988	959	976	28,400	976
2022-03-31	964	965	957	965	13,700	965
2022-03-30	942	975	941	960	29,100	960
2022-03-29	940	940	937	938	10,600	938
2022-03-28	937	940	936	940	10,100	940
2022-03-25	939	940	935	937	5,600	937
2022-03-24	935	938	931	938	4,800	938
2022-03-23	934	938	933	935	8,600	935
2022-03-22	936	940	931	933	10,600	933
2022-03-18	930	935	930	935	5,800	935
2022-03-17	921	932	921	930	13,400	930
2022-03-16	915	920	912	920	8,400	920
2022-03-15	912	913	910	912	2,600	912
2022-03-14	908	912	905	912	6,400	912
2022-03-11	908	908	902	908	4,700	908
2022-03-10	909	910	903	906	6,200	906
2022-03-09	900	908	898	902	7,300	902
2022-03-08	900	908	898	900	9,300	900
2022-03-07	912	912	897	905	11,900	905
2022-03-04	917	919	911	912	5,500	912
2022-03-03	920	920	915	917	5,400	917
2022-03-02	916	919	916	919	10,100	919
2022-03-01	911	917	911	916	11,200	916
2022-02-28	904	914	901	911	9,700	911
2022-02-25	898	905	897	904	5,100	904
2022-02-24	908	908	899	901	10,900	901
2022-02-22	911	913	908	908	5,500	908
2022-02-21	911	912	908	912	6,500	912
2022-02-18	912	912	909	911	4,700	911
2022-02-17	910	912	907	912	8,500	912
2022-02-16	907	909	907	907	6,500	907
2022-02-15	909	909	904	906	4,900	906
2022-02-14	909	910	903	905	7,200	905
2022-02-10	899	909	898	909	16,500	909
2022-02-09	895	899	895	897	5,700	897
2022-02-08	892	900	892	894	4,800	894
2022-02-07	893	899	890	899	6,200	899
2022-02-04	892	896	890	895	4,100	895
2022-02-03	894	896	891	896	4,000	896
2022-02-02	890	897	890	894	2,600	894
2022-02-01	893	897	890	890	5,200	890
2022-01-31	880	895	880	885	5,800	885
2022-01-28	878	879	870	876	7,800	876
2022-01-27	881	888	870	871	16,000	871
2022-01-26	883	886	881	881	3,700	881
2022-01-25	883	887	881	887	6,200	887
2022-01-24	885	887	882	883	4,400	883
2022-01-21	890	890	881	885	5,700	885
2022-01-20	886	892	884	886	5,200	886
2022-01-19	890	893	887	887	10,000	887
2022-01-18	897	900	895	895	8,200	895
2022-01-17	900	906	897	897	6,300	897
2022-01-14	904	904	895	900	9,300	900
2022-01-13	900	905	900	904	4,400	904
2022-01-12	900	905	900	900	7,800	900
2022-01-11	905	908	895	904	11,200	904
2022-01-07	900	906	897	901	7,600	901
2022-01-06	903	903	900	900	16,100	900
2022-01-05	908	908	900	905	13,600	905
2022-01-04	893	907	893	899	19,600	899

分割・併合履歴： [2017-05-29]1株→2株 [2015-06-26]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28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