[3091 東証1部] ブロンコビリー 日足 時系列データ

[3091 東証1部] ブロンコビリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182714.002737.002699.002728.0046200125886100
2017-08-172712.002742.002704.002709.0064200174800300
2017-08-162678.002708.002671.002704.0053300143522800
2017-08-152634.002691.002631.002680.0058900157143500
2017-08-142623.002623.002601.002609.0039700103755600
2017-08-102637.002647.002626.002626.002870075579300
2017-08-092637.002642.002615.002626.0046600122355800
2017-08-082631.002654.002631.002637.003260086121300
2017-08-072644.002646.002632.002633.002450064619600
2017-08-042677.002685.002638.002646.0055600147785300
2017-08-032730.002730.002694.002699.0056700153436200
2017-08-022752.002757.002730.002740.00111900307071000
2017-08-012735.002768.002735.002753.00171100470572000
2017-07-312665.002724.002658.002716.00246600667275600
2017-07-282627.002673.002615.002663.00278700737548600
2017-07-272536.002555.002536.002538.0039800101353100
2017-07-262522.002545.002519.002544.0051500130573300
2017-07-252533.002535.002515.002530.003140079340800
2017-07-242534.002535.002514.002533.0055200139359900
2017-07-212524.002534.002509.002532.0085500215433800
2017-07-202537.002545.002518.002524.0087300220455100
2017-07-192522.002545.002508.002522.00130900330766200
2017-07-182600.002625.002520.002524.00278600710905900
2017-07-142647.002663.002639.002643.0084000222776300
2017-07-132627.002645.002620.002637.003070080770400
2017-07-122618.002631.002614.002626.0042900112474000
2017-07-112610.002623.002603.002617.002750071875500
2017-07-102610.002628.002606.002611.003060080065300
2017-07-072620.002635.002606.002607.0042400110886700
2017-07-062625.002636.002620.002625.003790099520300
2017-07-052628.002638.002614.002635.003220084552100
2017-07-042644.002654.002626.002634.0044900118514600
2017-07-032631.002663.002627.002654.0054300143755000
2017-06-302650.002650.002615.002631.0066200174133100
2017-06-292647.002668.002635.002666.0060300159796400
2017-06-282669.002697.002636.002636.00143400380747100
2017-06-272709.002731.002705.002731.0095200258844500
2017-06-262719.002731.002696.002709.0097300264170400
2017-06-232700.002723.002698.002710.0052300141794700
2017-06-222705.002712.002690.002700.0053400144270200
2017-06-212713.002722.002700.002700.0064400174506800
2017-06-202724.002731.002713.002713.0051100138981200
2017-06-192708.002734.002705.002722.0053100144470700
2017-06-162700.002724.002694.002710.0070300190648800
2017-06-152694.002713.002686.002697.0046900126654300
2017-06-142693.002714.002689.002691.0063300170958600
2017-06-132684.002692.002671.002687.0050200134711000
2017-06-122674.002681.002660.002677.0045200120725200
2017-06-092671.002680.002660.002670.0045900122440000
2017-06-082686.002698.002665.002668.0056600151716000
2017-06-072675.002685.002655.002682.0048400129446400
2017-06-062698.002698.002661.002668.0057800154559200
2017-06-052649.002699.002649.002692.00113600304474900
2017-06-022648.002648.002626.002643.0068000179365900
2017-06-012615.002644.002615.002643.0046000121176300
2017-05-312631.002631.002602.002609.0057700150698400
2017-05-302648.002654.002595.002618.00112300294523300
2017-05-292639.002665.002624.002633.00108500286222200
2017-05-262669.002675.002624.002625.0096900256138000
2017-05-252663.002709.002663.002664.00124500334032600
2017-05-242697.002697.002644.002682.0095400255132800
2017-05-232691.002714.002677.002683.00101300272889300
2017-05-222704.002711.002679.002688.0080300216356900
2017-05-192692.002720.002692.002703.0081000219203100
2017-05-182668.002690.002656.002687.0046100123323700
2017-05-172669.002698.002661.002689.0076700205549000
2017-05-162667.002671.002652.002661.003630096554000
2017-05-152660.002664.002643.002655.0053900143038400
2017-05-122665.002681.002646.002657.0073000194362500
2017-05-112638.002671.002623.002667.0068300180839900
2017-05-102610.002638.002610.002618.0079700209021500
2017-05-092585.002612.002585.002599.0055100143136300
2017-05-082575.002591.002557.002575.00130300334873400
2017-05-022542.002564.002531.002560.0062500159415700
2017-05-012550.002554.002511.002526.00100800254569600
2017-04-282584.002584.002550.002554.0093800240300500
2017-04-272568.002588.002557.002584.0059700153816500
2017-04-262576.002576.002522.002550.00101400258027600
2017-04-252523.002541.002515.002536.0064900164229100
2017-04-242505.002520.002488.002516.0075600189622800
2017-04-212506.002507.002476.002496.0073400182558700
2017-04-202500.002508.002478.002493.0088400220281800
2017-04-192485.002530.002469.002481.00202900505572600
2017-04-182491.002494.002460.002470.00274500678280200
2017-04-172458.002489.002455.002477.004877001204425500
2017-04-142700.002714.002658.002658.00105500282097500
2017-04-132695.002735.002688.002726.0085100230433100
2017-04-122735.002735.002694.002713.0081700221105800
2017-04-112762.002775.002732.002741.0078800216568500
2017-04-102793.002815.002763.002780.0065700182928600
2017-04-072766.002800.002741.002776.00109200302386500
2017-04-062765.002795.002752.002762.0085900238288500
2017-04-052812.002825.002770.002780.00107800300911200
2017-04-042856.002864.002811.002816.0078200221795500
2017-04-032892.002900.002852.002877.0072600208776600
2017-03-312960.002960.002887.002887.0087500255393000
2017-03-302975.002975.002944.002947.0045500134486100
2017-03-292948.002979.002934.002975.0069800206561300
2017-03-282933.002950.002920.002943.0054600160283300
2017-03-272940.002953.002901.002923.0041400121086400
2017-03-242888.002958.002881.002944.00115200337613800
2017-03-232890.002890.002860.002887.0040200115703000
2017-03-222870.002892.002868.002875.0052300150608500
2017-03-212860.002896.002840.002892.0071200204577800
2017-03-172845.002862.002822.002862.0082100233655300
2017-03-162823.002850.002790.002850.0067600190889500
2017-03-152855.002855.002811.002833.0071000201122500
2017-03-142889.002889.002840.002852.0062400178337700
2017-03-132855.002897.002855.002884.0038900112055200
2017-03-102873.002873.002832.002855.00109500312674100
2017-03-092888.002891.002863.002882.0056300161852000
2017-03-082919.002919.002889.002897.003030087782900
2017-03-072900.002919.002892.002913.0034400100091000
2017-03-062913.002920.002876.002892.0052000150499000
2017-03-032881.002921.002881.002910.0071000206417600
2017-03-022879.002894.002864.002890.0055200159188500
2017-03-012861.002879.002836.002873.0040900117321300
2017-02-282829.002873.002811.002855.0072500206767800
2017-02-272800.002843.002795.002811.0043300121994300
2017-02-242799.002800.002784.002798.002570071860200
2017-02-232805.002805.002777.002795.002710075602300
2017-02-222811.002811.002787.002792.002670074661700
2017-02-212801.002811.002797.002806.001890053022900
2017-02-202786.002813.002780.002804.002660074514100
2017-02-172789.002791.002756.002779.003300091652500
2017-02-162820.002822.002788.002795.003120087371500
2017-02-152795.002825.002787.002799.0052100146128900
2017-02-142798.002835.002795.002798.0078500220577900
2017-02-132740.002787.002733.002783.0059900165701200
2017-02-102698.002729.002685.002718.0064800175954100
2017-02-092674.002710.002668.002672.0055800149558500
2017-02-082661.002680.002659.002674.003390090438900
2017-02-072671.002684.002657.002672.0052200139427600
2017-02-062716.002723.002668.002677.0083400223872400
2017-02-032738.002742.002704.002711.0067500183619900
2017-02-022758.002786.002733.002737.0069200190224000
2017-02-012770.002782.002756.002781.0044000121744800
2017-01-312770.002809.002765.002774.0075400209908900
2017-01-302776.002786.002761.002775.0078800218245400
2017-01-272779.002804.002770.002776.0081500226966100
2017-01-262760.002793.002751.002779.0082100227395600
2017-01-252793.002796.002750.002762.0098100271424000
2017-01-242770.002788.002761.002783.0059000163738400
2017-01-232833.002833.002775.002787.00122300341507200
2017-01-202844.002862.002826.002846.0064600183729500
2017-01-192877.002877.002823.002836.00148300421229700
2017-01-182859.002878.002804.002829.003586001015312600
2017-01-172904.002909.002861.002909.00126900365896700
2017-01-162920.002920.002889.002899.0081700236910000
2017-01-132900.002919.002892.002909.0055100160015700
2017-01-122915.002919.002900.002913.0077000223907200
2017-01-112927.002936.002912.002917.0071700209420800
2017-01-102935.002949.002918.002928.00100500294236900
2017-01-062941.002955.002920.002948.0065600192909500
2017-01-052934.002961.002920.002944.0090800267186400
2017-01-042950.002950.002926.002935.0061200179568500
2016-12-302920.002943.002918.002934.0040700119219200
2016-12-292947.002948.002918.002934.0090800266013500
2016-12-282982.002995.002951.002953.00145900433527100
2016-12-273010.003040.002984.003010.00168300507313000
2016-12-263010.003015.002997.003005.0092600278236800
2016-12-222982.003010.002982.003005.0048800146242600
2016-12-213015.003020.002986.003000.0092600278183300
2016-12-202974.003020.002965.003020.00120400360129500
2016-12-192970.002975.002950.002959.0066200195776600
2016-12-162981.002989.002963.002969.0042900127437700
2016-12-152993.003000.002966.002979.0048600144880600
2016-12-142963.002994.002959.002993.0048700145097600
2016-12-132942.002962.002924.002954.0073100215182300
2016-12-122934.002946.002921.002942.0061300180111400
2016-12-092940.002943.002914.002940.0085600250539100
2016-12-082979.002979.002942.002961.0055000162573400
2016-12-072923.002975.002923.002957.0081600240762500
2016-12-062938.002938.002912.002923.0068500200021600
2016-12-052960.002960.002911.002940.0066800196129300
2016-12-023005.003005.002962.002973.0055300164864500
2016-12-013050.003055.003010.003020.0047000142114500
2016-11-303000.003045.002984.003045.0066300200183200
2016-11-292960.003015.002960.002991.0045100134994100
2016-11-282964.002986.002951.002986.0035100104171100
2016-11-252979.002981.002953.002964.0034900103380300
2016-11-242984.002984.002969.002977.002980088696600
2016-11-222980.002984.002958.002982.0035200104632400
2016-11-212975.002985.002956.002969.0037400111053800
2016-11-182966.002980.002930.002975.0051300152134700
2016-11-172938.002964.002921.002957.0047200139105600
2016-11-162900.002924.002880.002918.0040600117994400
2016-11-152910.002913.002881.002890.0036900106642700
2016-11-142918.002920.002887.002903.0040100116429400
2016-11-112989.002989.002876.002890.00119900348622200
2016-11-103000.003010.002941.002964.0069400205952200
2016-11-093010.003010.002882.002918.0098900289758200
2016-11-082998.003005.002983.002988.002710081077500
2016-11-073000.003000.002955.002981.0050000148845600
2016-11-043010.003010.002971.003005.0043700130633500
2016-11-023000.003020.002985.003010.0060800182438500
2016-11-013100.003100.003030.003045.0058500179061500
2016-10-313145.003145.003090.003110.0064900201743500
2016-10-283115.003145.003065.003140.0086100268008000
2016-10-273125.003160.003075.003115.0092700289417000
2016-10-263095.003140.003035.003135.00168800523077500
2016-10-253010.003015.002987.003000.0039200117633600
2016-10-243010.003030.002981.003015.0054400163514600
2016-10-213000.003000.002967.002987.0037500111949600
2016-10-202975.003000.002962.002996.0039900118980800
2016-10-192935.002987.002935.002975.0038800114989300
2016-10-182925.002955.002910.002935.00100700294795000
2016-10-172950.002959.002917.002924.0064600189587500
2016-10-142999.003010.002915.002949.00191800566900100
2016-10-133005.003055.002979.003035.0085500257829000
2016-10-123015.003015.002960.002991.0096900289003600
2016-10-113025.003035.002999.003015.002890087151900
2016-10-073070.003080.003010.003025.0049200149282500
2016-10-063085.003085.003045.003070.0033900103870000
2016-10-053100.003115.003060.003070.0041400127676500
2016-10-043060.003095.003050.003085.0049300151556500
2016-10-033120.003120.003040.003060.0064200196893500
2016-09-303060.003105.003025.003070.0056200172256000
2016-09-293015.003090.002983.003065.0079700242458100
2016-09-283025.003040.002981.003005.0065900198310000
2016-09-272979.003040.002956.003025.00115400346009300
2016-09-263000.003020.002941.002968.0068500204036500
2016-09-232998.003005.002966.003000.0046500138980900
2016-09-212970.002996.002946.002993.0034900104028300
2016-09-202988.003005.002961.002973.003100092399000
2016-09-163040.003040.002924.002945.00203300599817100
2016-09-153070.003105.003035.003035.001780054342500
2016-09-143105.003125.003090.003110.002440075966500
2016-09-133100.003115.003070.003105.001790055424500
2016-09-123050.003080.003025.003075.002180066711500
2016-09-093070.003115.003030.003095.002890088850000
2016-09-083145.003145.003065.003075.0039700122879500
2016-09-073125.003145.003085.003140.002760086054000
2016-09-063060.003125.003050.003110.002600080330000
2016-09-053060.003075.003005.003030.001740052880000
2016-09-022990.003045.002990.003035.002510075974500
2016-09-012945.003000.002930.002994.002110062719800
2016-08-312910.002945.002902.002945.001880054856200
2016-08-302912.002932.002901.002930.001650048106900
2016-08-292981.002981.002905.002923.002040059696900
2016-08-262915.002963.002903.002950.003260095998600
2016-08-252909.002920.002900.002907.001810052603000
2016-08-242976.002976.002906.002909.001190034784800
2016-08-232921.002957.002920.002926.001530044858300
2016-08-222920.002932.002904.002921.001040030314800
2016-08-192917.002940.002901.002934.002910085014900
2016-08-182930.002975.002912.002917.002360069288600
2016-08-172950.002986.002911.002941.002870084446300
2016-08-162995.002995.002945.002945.0034500102238400
2016-08-153040.003050.002995.003005.002540076685300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog