3140 BRUNO(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	980	984	978	984	11,100	984
2023-12-28	969	979	968	979	17,500	979
2023-12-27	965	969	963	967	19,400	967
2023-12-26	965	968	965	965	10,800	965
2023-12-25	971	971	965	965	16,100	965
2023-12-22	971	972	970	971	8,300	971
2023-12-21	972	972	969	970	5,200	970
2023-12-20	975	975	970	973	7,900	973
2023-12-19	967	974	967	973	8,000	973
2023-12-18	974	974	966	967	10,800	967
2023-12-15	970	973	968	970	7,500	970
2023-12-14	969	974	969	970	5,100	970
2023-12-13	970	976	969	969	10,300	969
2023-12-12	975	975	969	970	5,500	970
2023-12-11	970	977	964	975	13,800	975
2023-12-08	970	970	962	962	10,300	962
2023-12-07	971	973	964	967	16,200	967
2023-12-06	975	976	972	972	10,600	972
2023-12-05	971	975	971	974	3,600	974
2023-12-04	970	975	970	971	4,600	971
2023-12-01	969	974	966	969	4,400	969
2023-11-30	966	969	962	969	7,800	969
2023-11-29	971	974	966	966	9,000	966
2023-11-28	971	975	971	971	4,400	971
2023-11-27	975	975	971	971	7,100	971
2023-11-24	980	980	950	974	24,100	974
2023-11-22	979	982	976	977	8,400	977
2023-11-21	973	980	973	980	5,900	980
2023-11-20	972	978	972	975	7,500	975
2023-11-17	964	973	964	972	6,400	972
2023-11-16	969	973	968	968	5,200	968
2023-11-15	964	977	962	974	12,500	974
2023-11-14	973	973	957	962	25,100	962
2023-11-13	981	981	968	968	8,800	968
2023-11-10	980	987	964	981	32,900	981
2023-11-09	980	988	972	985	29,800	985
2023-11-08	980	980	965	972	10,500	972
2023-11-07	971	982	970	976	10,500	976
2023-11-06	975	983	971	971	26,000	971
2023-11-02	974	977	968	975	15,700	975
2023-11-01	972	974	958	972	11,300	972
2023-10-31	962	972	958	967	17,900	967
2023-10-30	951	962	950	962	8,300	962
2023-10-27	961	961	956	956	4,100	956
2023-10-26	964	964	945	963	11,700	963
2023-10-25	960	964	955	964	19,200	964
2023-10-24	951	956	947	956	10,800	956
2023-10-23	950	954	946	951	11,100	951
2023-10-20	953	955	951	955	9,200	955
2023-10-19	952	954	951	953	7,600	953
2023-10-18	951	952	946	952	9,700	952
2023-10-17	946	951	943	944	8,300	944
2023-10-16	950	950	941	942	8,200	942
2023-10-13	953	953	950	951	4,400	951
2023-10-12	947	953	947	953	5,900	953
2023-10-11	946	951	946	951	5,800	951
2023-10-10	944	952	944	946	12,100	946
2023-10-06	938	948	938	944	6,800	944
2023-10-05	930	945	930	938	13,000	938
2023-10-04	940	942	930	930	22,700	930
2023-10-03	950	950	940	940	12,100	940
2023-10-02	960	961	951	951	11,100	951
2023-09-29	945	960	945	957	18,100	957
2023-09-28	945	951	945	948	4,300	948
2023-09-27	946	949	945	945	9,800	945
2023-09-26	941	950	941	946	7,000	946
2023-09-25	944	951	941	944	9,000	944
2023-09-22	940	944	939	941	6,600	941
2023-09-21	936	940	935	940	6,500	940
2023-09-20	940	945	935	938	12,900	938
2023-09-19	945	945	940	940	18,800	940
2023-09-15	949	949	945	945	7,200	945
2023-09-14	948	950	945	945	10,900	945
2023-09-13	947	950	947	947	6,100	947
2023-09-12	951	955	947	947	8,700	947
2023-09-11	951	952	947	947	8,300	947
2023-09-08	950	952	950	950	9,000	950
2023-09-07	952	955	950	950	9,200	950
2023-09-06	951	959	951	951	12,200	951
2023-09-05	952	956	950	950	8,000	950
2023-09-04	960	960	955	957	8,800	957
2023-09-01	952	960	952	958	9,300	958
2023-08-31	947	952	947	952	5,600	952
2023-08-30	946	951	946	946	9,100	946
2023-08-29	951	951	946	946	7,600	946
2023-08-28	948	952	947	949	9,500	949
2023-08-25	951	954	947	953	7,300	953
2023-08-24	950	955	950	954	4,000	954
2023-08-23	945	955	945	952	5,900	952
2023-08-22	950	950	946	948	4,900	948
2023-08-21	945	953	945	950	10,700	950
2023-08-18	956	956	945	945	16,300	945
2023-08-17	964	965	954	958	11,500	958
2023-08-16	970	970	964	969	15,900	969
2023-08-15	974	974	964	971	11,700	971
2023-08-14	952	973	952	966	30,100	966
2023-08-10	961	967	952	960	15,500	960
2023-08-09	974	974	962	962	28,200	962
2023-08-08	970	975	968	968	23,800	968
2023-08-07	961	969	961	969	23,500	969
2023-08-04	950	961	950	961	25,700	961
2023-08-03	947	959	946	950	26,100	950
2023-08-02	955	955	946	948	8,200	948
2023-08-01	942	955	942	955	12,300	955
2023-07-31	943	949	942	942	16,100	942
2023-07-28	947	948	942	943	12,700	943
2023-07-27	955	955	947	947	7,000	947
2023-07-26	949	954	946	951	12,300	951
2023-07-25	946	949	945	949	11,200	949
2023-07-24	944	950	944	946	14,100	946
2023-07-21	940	943	939	940	10,400	940
2023-07-20	940	943	938	940	11,500	940
2023-07-19	931	939	931	939	19,900	939
2023-07-18	928	931	925	926	9,200	926
2023-07-14	935	936	925	930	17,400	930
2023-07-13	939	939	933	935	10,300	935
2023-07-12	938	938	931	936	14,200	936
2023-07-11	942	942	928	930	19,800	930
2023-07-10	934	947	932	937	30,000	937
2023-07-07	922	939	911	929	38,300	929
2023-07-06	935	944	917	922	57,200	922
2023-07-05	925	935	921	934	36,100	934
2023-07-04	931	935	910	928	90,000	928
2023-07-03	945	947	930	930	87,200	930
2023-06-30	951	952	941	942	66,500	942
2023-06-29	949	961	931	956	200,200	956
2023-06-28	1,019	1,024	1,016	1,023	158,100	1,023
2023-06-27	1,019	1,019	1,016	1,018	63,300	1,018
2023-06-26	1,021	1,022	1,016	1,019	63,900	1,019
2023-06-23	1,024	1,025	1,021	1,021	37,800	1,021
2023-06-22	1,020	1,025	1,019	1,023	41,300	1,023
2023-06-21	1,018	1,020	1,017	1,020	34,100	1,020
2023-06-20	1,010	1,019	1,010	1,018	57,300	1,018
2023-06-19	1,008	1,010	1,007	1,009	31,000	1,009
2023-06-16	1,008	1,008	1,004	1,006	28,500	1,006
2023-06-15	1,008	1,008	1,006	1,006	16,500	1,006
2023-06-14	1,006	1,008	1,006	1,006	20,800	1,006
2023-06-13	1,005	1,008	1,003	1,006	23,300	1,006
2023-06-12	1,005	1,005	1,003	1,003	23,200	1,003
2023-06-09	1,003	1,004	1,001	1,002	27,800	1,002
2023-06-08	999	1,003	998	1,003	40,000	1,003
2023-06-07	998	999	996	999	30,900	999
2023-06-06	995	998	993	998	24,800	998
2023-06-05	990	995	990	995	38,800	995
2023-06-02	986	990	986	987	40,000	987
2023-06-01	987	989	986	987	67,200	987
2023-05-31	991	991	988	990	46,100	990
2023-05-30	990	993	988	992	55,900	992
2023-05-29	989	990	987	990	17,700	990
2023-05-26	988	989	986	987	16,000	987
2023-05-25	985	988	984	988	22,200	988
2023-05-24	987	988	984	988	12,800	988
2023-05-23	985	987	984	986	17,100	986
2023-05-22	983	985	983	984	17,700	984
2023-05-19	983	983	981	983	10,700	983
2023-05-18	980	983	980	983	18,000	983
2023-05-17	981	981	978	980	14,200	980
2023-05-16	981	981	976	980	23,800	980
2023-05-15	981	981	978	980	25,900	980
2023-05-12	979	980	977	980	9,700	980
2023-05-11	979	979	976	979	11,000	979
2023-05-10	978	979	976	979	14,000	979
2023-05-09	979	979	975	977	16,900	977
2023-05-08	975	978	975	978	20,700	978
2023-05-02	974	975	971	974	12,400	974
2023-05-01	975	976	972	974	15,600	974
2023-04-28	975	975	971	973	6,400	973
2023-04-27	971	974	969	974	14,200	974
2023-04-26	970	972	969	971	7,100	971
2023-04-25	974	974	969	970	11,400	970
2023-04-24	970	973	969	972	10,400	972
2023-04-21	969	970	966	970	5,900	970
2023-04-20	969	969	966	966	6,800	966
2023-04-19	968	969	966	969	8,200	969
2023-04-18	965	968	960	966	14,500	966
2023-04-17	966	968	962	965	7,600	965
2023-04-14	962	965	958	958	23,300	958
2023-04-13	969	969	963	964	13,900	964
2023-04-12	969	972	967	968	5,600	968
2023-04-11	970	972	968	969	5,800	969
2023-04-10	970	973	970	972	7,000	972
2023-04-07	966	972	966	970	6,300	970
2023-04-06	967	971	965	970	8,700	970
2023-04-05	973	973	966	967	14,200	967
2023-04-04	973	974	970	973	9,600	973
2023-04-03	970	972	968	972	10,200	972
2023-03-31	967	969	963	967	7,600	967
2023-03-30	966	968	958	968	8,400	968
2023-03-29	962	975	955	966	23,600	966
2023-03-28	950	962	949	956	14,300	956
2023-03-27	946	951	946	949	7,700	949
2023-03-24	951	955	951	951	6,000	951
2023-03-23	954	960	954	955	6,600	955
2023-03-22	954	957	953	954	5,200	954
2023-03-20	959	961	946	948	12,400	948
2023-03-17	955	959	953	958	3,600	958
2023-03-16	952	956	950	955	7,400	955
2023-03-15	959	960	951	955	9,100	955
2023-03-14	956	956	942	954	19,600	954
2023-03-13	961	964	957	957	19,100	957
2023-03-10	972	972	965	970	17,300	970
2023-03-09	963	970	961	966	28,200	966
2023-03-08	963	963	960	963	9,400	963
2023-03-07	963	963	960	963	7,200	963
2023-03-06	960	962	956	961	7,700	961
2023-03-03	959	959	953	958	10,600	958
2023-03-02	962	962	957	959	18,500	959
2023-03-01	957	962	957	962	21,400	962
2023-02-28	950	957	949	957	15,000	957
2023-02-27	947	950	946	950	5,800	950
2023-02-24	943	949	943	947	11,400	947
2023-02-22	940	944	940	942	5,900	942
2023-02-21	941	944	941	941	5,100	941
2023-02-20	940	944	940	944	4,400	944
2023-02-17	940	942	939	940	3,000	940
2023-02-16	941	941	937	939	7,500	939
2023-02-15	935	939	930	939	7,700	939
2023-02-14	932	935	926	930	6,200	930
2023-02-13	926	930	923	926	4,700	926
2023-02-10	931	933	921	924	16,100	924
2023-02-09	932	935	930	930	4,800	930
2023-02-08	931	934	930	930	4,400	930
2023-02-07	934	938	931	931	3,900	931
2023-02-06	940	942	934	934	8,300	934
2023-02-03	943	943	937	940	7,200	940
2023-02-02	943	944	940	943	9,600	943
2023-02-01	936	942	934	942	7,800	942
2023-01-31	929	935	929	935	7,200	935
2023-01-30	930	933	929	929	8,000	929
2023-01-27	930	930	927	930	5,700	930
2023-01-26	925	930	924	930	9,500	930
2023-01-25	923	924	921	924	4,700	924
2023-01-24	925	925	920	923	12,400	923
2023-01-23	922	924	922	924	8,200	924
2023-01-20	915	920	915	920	4,300	920
2023-01-19	915	918	912	918	4,800	918
2023-01-18	912	917	912	915	6,600	915
2023-01-17	913	914	912	912	2,500	912
2023-01-16	912	913	910	912	5,200	912
2023-01-13	911	913	909	910	3,600	910
2023-01-12	908	913	908	912	5,700	912
2023-01-11	908	908	906	906	3,400	906
2023-01-10	908	910	903	908	9,700	908
2023-01-06	902	905	902	903	4,900	903
2023-01-05	903	906	902	902	9,600	902
2023-01-04	906	907	903	903	9,500	903

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

2025年02月
日	月	火	水	木	金	土
« 01月31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