2208 (株)ブルボン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,1412,1542,1412,1542,5002,154
2021-04-192,1602,1702,1412,1416,6002,141
2021-04-162,1402,1602,1352,1606,8002,160
2021-04-152,1252,1452,1202,1316,1002,131
2021-04-142,1352,1402,1102,1227,9002,122
2021-04-132,1712,1712,1342,1349,4002,134
2021-04-122,1902,1972,1482,17114,8002,171
2021-04-092,1882,2052,1872,1908,3002,190
2021-04-082,1822,1982,1822,1874,4002,187
2021-04-072,1852,1972,1702,1828,3002,182
2021-04-062,1592,2042,1592,18910,8002,189
2021-04-052,1412,1602,1352,1458,0002,145
2021-04-022,1652,1652,1412,1425,2002,142
2021-04-012,2032,2032,1502,1584,9002,158
2021-03-312,2002,2102,1942,2033,2002,203
2021-03-302,2142,2142,1762,1958,6002,195
2021-03-292,2502,2552,2102,24920,4002,249
2021-03-262,2002,2202,1952,21910,9002,219
2021-03-252,2012,2142,1722,1998,1002,199
2021-03-242,2402,2402,1712,20615,4002,206
2021-03-232,2552,2552,2262,24514,3002,245
2021-03-222,2002,2332,2002,22621,2002,226
2021-03-192,1592,1902,1562,18619,7002,186
2021-03-182,1282,1582,1252,15220,6002,152
2021-03-172,1152,1262,1022,12510,7002,125
2021-03-162,1302,1302,1002,11520,0002,115
2021-03-152,1112,1312,1042,12020,2002,120
2021-03-122,0922,1082,0682,10418,1002,104
2021-03-112,0562,0902,0562,07616,4002,076
2021-03-102,0272,0602,0242,05032,3002,050
2021-03-092,0102,0322,0052,020142,6002,020
2021-03-082,1462,1462,0702,07245,5002,072
2021-03-052,1442,1442,1052,11515,3002,115
2021-03-042,1882,1952,1212,14422,5002,144
2021-03-032,1212,1482,1052,14710,7002,147
2021-03-022,1612,1732,1072,12114,2002,121
2021-03-012,1492,1702,1492,1655,2002,165
2021-02-262,1922,1922,1312,1488,4002,148
2021-02-252,1452,1792,1402,17811,9002,178
2021-02-242,1402,1452,1252,1417,2002,141
2021-02-222,1352,1782,1262,13813,0002,138
2021-02-192,2032,2142,1252,12514,7002,125
2021-02-182,2222,2232,2022,2035,8002,203
2021-02-172,2002,2222,2002,2227,5002,222
2021-02-162,2272,2512,2102,2177,5002,217
2021-02-152,3012,3012,2282,22816,1002,228
2021-02-122,3002,3232,2902,30115,7002,301
2021-02-102,2272,2862,2272,28617,5002,286
2021-02-092,2152,2402,2132,22712,4002,227
2021-02-082,2002,2152,1912,20511,9002,205
2021-02-052,1802,1992,1682,1946,1002,194
2021-02-042,1862,1892,1682,1824,0002,182
2021-02-032,1972,2002,1652,1865,5002,186
2021-02-022,1802,1982,1572,1976,1002,197
2021-02-012,1802,2002,1612,1789,2002,178
2021-01-292,1502,2002,1452,19818,3002,198
2021-01-282,1202,1412,1152,14015,0002,140
2021-01-272,1002,1102,0932,11013,2002,110
2021-01-262,0992,0992,0912,0995,0002,099
2021-01-252,0982,1002,0802,0975,9002,097
2021-01-222,0842,0992,0692,0986,0002,098
2021-01-212,0902,0912,0642,0645,4002,064
2021-01-202,0902,0962,0742,0907,2002,090
2021-01-192,0602,0892,0602,0894,0002,089
2021-01-182,0952,0982,0602,0605,8002,060
2021-01-152,1002,1222,0922,09227,7002,092
2021-01-142,0632,0872,0632,08712,2002,087
2021-01-132,0622,0632,0402,0635,6002,063
2021-01-122,0152,0672,0152,06214,8002,062
2021-01-082,0272,0322,0092,0138,4002,013
2021-01-072,0142,0341,9982,02718,6002,027
2021-01-061,9982,0151,9952,0146,0002,014
2021-01-051,9952,0081,9862,0036,3002,003
2021-01-042,0022,0051,9851,9934,4001,993

分割・併合履歴 : なし