2208 (株)ブルボン 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
2022-06-272,0582,0732,0522,0737,4002,073
2022-06-242,0662,0702,0342,04018,8002,040
2022-06-232,0802,0802,0652,0664,2002,066
2022-06-222,0852,0952,0812,0814,0002,081
2022-06-212,0922,1002,0842,0843,8002,084
2022-06-202,0912,1002,0902,0951,8002,095
2022-06-172,1002,1042,0912,0913,5002,091
2022-06-162,0912,1002,0902,1002,2002,100
2022-06-152,0992,1042,0902,0911,3002,091
2022-06-142,0992,0992,0852,0991,5002,099
2022-06-132,0942,1002,0642,1006,1002,100
2022-06-102,0952,1002,0902,0956,9002,095
2022-06-092,0852,1002,0852,0952,7002,095
2022-06-082,0902,0922,0852,0853,9002,085
2022-06-072,0772,0842,0602,0827,0002,082
2022-06-062,0962,1002,0842,0844,3002,084
2022-06-032,0922,0992,0842,0842,8002,084
2022-06-022,0952,0982,0942,0942,5002,094
2022-06-012,0942,0982,0872,0871,3002,087
2022-05-312,0652,0892,0552,0733,6002,073
2022-05-302,0742,0752,0602,0644,5002,064
2022-05-272,0972,0972,0612,0626,4002,062
2022-05-262,0552,0832,0552,0761,9002,076
2022-05-252,0992,0992,0602,0613,1002,061
2022-05-242,0682,0702,0602,0601,3002,060
2022-05-232,0602,0762,0522,0606,7002,060
2022-05-202,0702,0802,0622,0633,0002,063
2022-05-192,0702,0862,0612,0703,6002,070
2022-05-182,0802,0922,0712,0725,3002,072
2022-05-172,1002,1112,0802,08012,8002,080
2022-05-162,0942,1002,0862,1001,7002,100
2022-05-132,0882,1002,0872,0872,3002,087
2022-05-122,1002,1062,0882,0882,4002,088
2022-05-112,0872,1002,0862,0901,8002,090
2022-05-102,1042,1062,0902,0923,0002,092
2022-05-092,0982,1082,0902,1042,7002,104
2022-05-062,1202,1202,0952,0985,1002,098
2022-05-022,1222,1222,0812,1204,1002,120
2022-04-282,0812,0932,0812,0835,3002,083
2022-04-272,1112,1222,0812,0815,2002,081
2022-04-262,1572,1572,1112,1404,2002,140
2022-04-252,0972,1342,0782,1335,0002,133
2022-04-222,0972,0972,0672,0974,6002,097
2022-04-212,0842,0952,0632,0863,9002,086
2022-04-202,0702,0902,0512,0525,4002,052
2022-04-192,0552,0842,0552,0592,8002,059
2022-04-182,0972,0972,0512,0565,9002,056
2022-04-152,0852,0992,0812,0814,6002,081
2022-04-142,1092,1492,0702,08511,0002,085
2022-04-132,1012,1522,0892,1075,6002,107
2022-04-122,1202,1412,1002,1035,2002,103
2022-04-112,1402,1412,1102,12010,9002,120
2022-04-082,1512,1742,1282,1407,6002,140
2022-04-072,1692,1702,1282,1436,5002,143
2022-04-062,1992,2122,1402,16913,0002,169
2022-04-052,2112,2212,1952,2125,9002,212
2022-04-042,2312,2312,2072,2094,3002,209
2022-04-012,2502,2502,1562,20016,9002,200
2022-03-312,2512,2612,2502,2501,5002,250
2022-03-302,2732,2842,2592,2612,7002,261
2022-03-292,2922,2932,2752,2937,2002,293
2022-03-282,2702,2802,2612,2736,5002,273
2022-03-252,2742,2822,2622,2707,2002,270
2022-03-242,2772,2842,2742,2742,4002,274
2022-03-232,2932,2932,2742,2895,5002,289
2022-03-222,2622,2902,2622,2731,7002,273
2022-03-182,2602,2972,2602,2612,2002,261
2022-03-172,2312,2862,2312,2391,9002,239
2022-03-162,2412,2502,2312,2312,5002,231
2022-03-152,2232,2572,2222,2392,1002,239
2022-03-142,2572,2702,2282,24016,6002,240
2022-03-112,2492,2652,2462,2464,3002,246
2022-03-102,2702,2702,2492,2497,0002,249
2022-03-092,2872,2872,2602,2646,7002,264
2022-03-082,2812,2962,2752,2874,7002,287
2022-03-072,2662,2972,2602,2963,8002,296
2022-03-042,2852,3002,2612,2757,0002,275
2022-03-032,2822,3072,2822,2821,7002,282
2022-03-022,3072,3072,2812,2814,0002,281
2022-03-012,3242,3242,2982,2984,3002,298
2022-02-282,2932,3182,2932,3182,0002,318
2022-02-252,3302,3312,2922,2935,7002,293
2022-02-242,3642,3642,3072,3205,5002,320
2022-02-222,3262,3302,3052,3052,2002,305
2022-02-212,3252,3252,3082,3201,9002,320
2022-02-182,3452,3452,3182,3244,2002,324
2022-02-172,3392,3602,3302,3451,1002,345
2022-02-162,3132,3662,3132,3153,8002,315
2022-02-152,3332,3462,2962,3122,9002,312
2022-02-142,3632,3632,2822,29510,4002,295
2022-02-102,2822,3232,2822,3135,0002,313
2022-02-092,2802,2932,2802,2823,2002,282
2022-02-082,2702,2952,2702,2775,5002,277
2022-02-072,3472,3472,2702,28111,0002,281
2022-02-042,3032,3482,2942,3067,3002,306
2022-02-032,3002,3002,2812,2892,5002,289
2022-02-022,2982,3122,2742,3015,5002,301
2022-02-012,3702,3702,2772,2772,3002,277
2022-01-312,2902,3012,2642,2703,2002,270
2022-01-282,3092,3102,2672,2677,6002,267
2022-01-272,3722,3722,3092,3093,9002,309
2022-01-262,3482,3482,3102,3141,6002,314
2022-01-252,3292,3292,3092,3251,6002,325
2022-01-242,3562,3562,3292,3291,3002,329
2022-01-212,3912,3912,3062,3083,8002,308
2022-01-202,3372,3532,3372,3412,1002,341
2022-01-192,3622,3672,3332,3372,2002,337
2022-01-182,3652,4012,3502,3623,8002,362
2022-01-172,4672,4672,4012,4013,0002,401
2022-01-142,4422,4452,4182,4363,0002,436
2022-01-132,4662,4732,4502,4698,0002,469
2022-01-122,4542,4742,4542,4664,6002,466
2022-01-112,4352,4552,4312,4548,5002,454
2022-01-072,4192,4392,4062,4398,2002,439
2022-01-062,3912,4192,3912,4195,4002,419
2022-01-052,4132,4162,3792,4085,2002,408
2022-01-042,4422,4422,3412,4019,8002,401

分割・併合履歴 : なし