[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 
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
2016-08-123055.003125.003000.003060.0044500136611500
2016-08-102988.003075.002950.003050.0047100142760100
2016-08-092934.002990.002919.002980.002690079439700
2016-08-082997.003015.002900.002927.0077800229312900
2016-08-053030.003055.002969.002989.0035100105145200
2016-08-043100.003100.003005.003010.0036800111863000
2016-08-033130.003145.003070.003080.0044300137472500
2016-08-023165.003250.003150.003180.0055600177828500
2016-08-013295.003295.003180.003185.003070098489500
2016-07-293210.003250.003145.003235.0044800143365500
2016-07-283175.003295.003165.003245.0089700290357500
2016-07-273105.003160.003080.003105.0038100118528000
2016-07-263100.003155.003085.003105.002920090867000
2016-07-253200.003200.003070.003100.0079900249744500
2016-07-223325.003325.003175.003200.0037900121737000
2016-07-213380.003410.003250.003295.0037300123793500
2016-07-203255.003395.003250.003365.0081500271829500
2016-07-193265.003300.003115.003245.00171200548845500
2016-07-153325.003365.003270.003335.0057700190997500
2016-07-143375.003420.003310.003320.0049500165731500
2016-07-133400.003415.003285.003375.0059500200525500
2016-07-123550.003570.003380.003390.0076300264066000
2016-07-113495.003645.003465.003540.0068900246232500
2016-07-083505.003510.003410.003445.0047300163629500
2016-07-073500.003500.003385.003435.0037300127980000
2016-07-063480.003535.003425.003500.0039500137235500
2016-07-053520.003580.003470.003520.0050900178758500
2016-07-043325.003560.003320.003495.0083900291131500
2016-07-013300.003365.003280.003325.0033000109942500
2016-06-303275.003330.003260.003275.0033400109743500
2016-06-293330.003385.003270.003285.0045100149089500
2016-06-283200.003435.003175.003400.00149400488222000
2016-06-273200.003305.003200.003235.00106800346332000
2016-06-243260.003280.003000.003155.0082400255591000
2016-06-233250.003270.003190.003265.0038600125022500
2016-06-223245.003255.003185.003255.0058000187388500
2016-06-213135.003210.003100.003200.0081200256073000
2016-06-203085.003180.003085.003145.002180068124000
2016-06-173100.003150.003035.003045.002900089251500
2016-06-163210.003225.003075.003085.002800087775500
2016-06-153195.003235.003195.003210.0034100109350000
2016-06-143220.003275.003165.003250.0039200126157000
2016-06-133300.003310.003235.003255.002700088246000
2016-06-103330.003350.003280.003335.0048400160744000
2016-06-093255.003305.003205.003260.0041500135051000
2016-06-083285.003335.003265.003290.0047500156775500
2016-06-073225.003290.003195.003285.0050400163355500
2016-06-063025.003245.003025.003180.0083500263174500
2016-06-033045.003050.003010.003035.0033400101104500
2016-06-023080.003080.003040.003050.001910058367000
2016-06-013045.003090.003045.003060.002390073215000
2016-05-313095.003095.003030.003060.00183400561318000
2016-05-303055.003060.003025.003055.002430073990500
2016-05-273055.003055.003025.003045.001470044672500
2016-05-263020.003055.003000.003045.002050062069000
2016-05-253040.003050.003015.003020.001450043906000
2016-05-243035.003040.003010.003025.001500045406500
2016-05-233065.003065.003020.003035.002080063163000
2016-05-203045.003065.003020.003050.001460044515000
2016-05-193000.003055.002996.003045.003160095612900
2016-05-183055.003055.002995.003015.003100093525300
2016-05-173020.003080.002999.003055.002180066380300
2016-05-163055.003080.003020.003020.002700082257500
2016-05-133085.003105.003025.003075.0032600100085500
2016-05-123100.003150.003070.003085.003210099390000
2016-05-113125.003145.003085.003110.002820087937000
2016-05-103090.003135.003070.003115.0040200124853000
2016-05-093085.003085.003035.003060.0047700145941500
2016-05-062960.003060.002960.003055.0047300143205900
2016-05-022912.002968.002911.002939.0067900199464400
2016-04-283030.003090.002981.003040.0074400226652400
2016-04-272999.003040.002934.002985.00180000538957100
2016-04-262985.003035.002961.003030.0058500175354700
2016-04-253090.003090.002910.003015.0071800216998700
2016-04-223135.003140.003060.003105.0052100161353500
2016-04-213150.003200.003125.003170.0058800186405500
2016-04-203055.003115.003040.003100.0052500161837000
2016-04-193110.003150.003050.003060.0066000203526000
2016-04-183140.003140.003000.003065.00105900325553500
2016-04-152910.003200.002900.003125.00220100679412300
2016-04-142860.002871.002817.002867.0068600195583800
2016-04-132809.002849.002800.002848.0052600148793800
2016-04-122784.002845.002762.002782.0073000203923700
2016-04-112709.002840.002705.002813.00133300371309800
2016-04-082615.002709.002558.002695.0084500224261400
2016-04-072674.002713.002570.002636.0082800217884800
2016-04-062567.002644.002529.002636.0051200133169300
2016-04-052619.002644.002591.002595.0063200165191100
2016-04-042569.002625.002569.002589.003530091380700
2016-04-012628.002630.002544.002566.0058000149614000
2016-03-312690.002720.002627.002627.0040100106620100
2016-03-302718.002746.002664.002685.0051100138260600
2016-03-292649.002719.002642.002709.0052600141438900
2016-03-282625.002645.002615.002640.002410063389600
2016-03-252637.002665.002604.002623.002160056807100
2016-03-242590.002657.002586.002637.002920076521400
2016-03-232594.002608.002583.002590.002800072590100
2016-03-222588.002600.002539.002593.0050400129228200
2016-03-182587.002590.002556.002571.002850073249900
2016-03-172615.002643.002585.002592.002590067361500
2016-03-162647.002656.002612.002613.001920050445400
2016-03-152600.002654.002600.002645.002100055376100
2016-03-142630.002668.002605.002615.002590068369600
2016-03-112547.002619.002521.002604.003420088317600
2016-03-102576.002600.002546.002586.003210082785900
2016-03-092521.002560.002510.002559.001770044949500
2016-03-082566.002566.002502.002536.003890098324100
2016-03-072614.002621.002560.002570.003120080761500
2016-03-042630.002631.002587.002610.002530065891800
2016-03-032680.002680.002620.002630.0038900102743000
2016-03-022670.002678.002630.002660.002840075455100
2016-03-012587.002646.002578.002630.001810047442800
2016-02-292641.002659.002588.002588.002670069962300
2016-02-262648.002668.002626.002641.001560041270700
2016-02-252548.002639.002548.002626.0044900117483200
2016-02-242550.002600.002540.002560.002580065988100
2016-02-232662.002662.002550.002556.003670094635100
2016-02-222651.002698.002649.002661.002690071818900
2016-02-192641.002686.002606.002674.0038500102146100
2016-02-182603.002680.002594.002654.0049000129982600
2016-02-172587.002604.002532.002560.002710069265700
2016-02-162606.002657.002581.002587.0048400126814700
2016-02-152565.002596.002505.002576.0050600129880100
2016-02-122406.002495.002406.002414.0069500169852300
2016-02-102630.002670.002502.002531.0060900155603500
2016-02-092702.002719.002615.002621.0055100146073300
2016-02-082652.002798.002626.002785.0049600136515900
2016-02-052690.002732.002653.002694.0040300108188500
2016-02-042769.002809.002743.002755.0055600154035100
2016-02-032735.002825.002697.002819.0070600196036200
2016-02-022850.002883.002789.002809.00129000364191000
2016-02-012760.002909.002748.002887.00169800480743300
2016-01-292668.002740.002642.002738.00153000411136600
2016-01-282500.002637.002488.002626.00192100494631700
2016-01-272495.002499.002435.002455.002950073052300
2016-01-262450.002517.002425.002451.00105500260644900
2016-01-252450.002467.002418.002455.0066600163022300
2016-01-222329.002441.002324.002441.00103500249007800
2016-01-212335.002390.002289.002297.0066700156126500
2016-01-202384.002425.002325.002352.00146600348827400
2016-01-192275.002358.002265.002319.0072300167514700
2016-01-182171.002240.002160.002230.003750082660800
2016-01-152218.002263.002216.002221.003340074716700
2016-01-142199.002199.002151.002181.0054100117623700
2016-01-132189.002251.002189.002248.002020045066900
2016-01-122269.002269.002154.002166.0091300201346800
2016-01-082310.002335.002284.002285.004060093515900
2016-01-072331.002367.002302.002321.004130096059700
2016-01-062330.002354.002321.002331.0048100112354800
2016-01-052312.002336.002302.002312.0048600112672700
2016-01-042378.002378.002310.002312.0047000109720200
2015-12-302353.002370.002330.002361.003770088595800
2015-12-292358.002390.002352.002358.004060096194000
2015-12-282368.002387.002319.002358.0076200179011100
2015-12-252425.002442.002410.002427.0073200177826000
2015-12-242440.002463.002420.002425.0062600152587200
2015-12-222437.002439.002415.002435.003770091643900
2015-12-212430.002438.002395.002437.0051500124446600
2015-12-182451.002493.002425.002432.0089700220977600
2015-12-172425.002457.002418.002447.0064700158115600
2015-12-162380.002394.002351.002394.003410081025600
2015-12-152397.002405.002342.002346.003740088939600
2015-12-142350.002370.002323.002370.0055700130776400
2015-12-112374.002404.002372.002375.0044800106688500
2015-12-102400.002409.002374.002375.0056900135827400
2015-12-092437.002444.002408.002411.0056900137812300
2015-12-082450.002458.002427.002445.0050600123460200
2015-12-072456.002465.002446.002452.0045500111578300
2015-12-042425.002458.002415.002446.0059700145574000
2015-12-032450.002454.002431.002446.0052800128909900
2015-12-022445.002455.002424.002454.0059200144720600

   ※ 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