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
2022-06-27	2,058	2,073	2,052	2,073	7,400	2,073
2022-06-24	2,066	2,070	2,034	2,040	18,800	2,040
2022-06-23	2,080	2,080	2,065	2,066	4,200	2,066
2022-06-22	2,085	2,095	2,081	2,081	4,000	2,081
2022-06-21	2,092	2,100	2,084	2,084	3,800	2,084
2022-06-20	2,091	2,100	2,090	2,095	1,800	2,095
2022-06-17	2,100	2,104	2,091	2,091	3,500	2,091
2022-06-16	2,091	2,100	2,090	2,100	2,200	2,100
2022-06-15	2,099	2,104	2,090	2,091	1,300	2,091
2022-06-14	2,099	2,099	2,085	2,099	1,500	2,099
2022-06-13	2,094	2,100	2,064	2,100	6,100	2,100
2022-06-10	2,095	2,100	2,090	2,095	6,900	2,095
2022-06-09	2,085	2,100	2,085	2,095	2,700	2,095
2022-06-08	2,090	2,092	2,085	2,085	3,900	2,085
2022-06-07	2,077	2,084	2,060	2,082	7,000	2,082
2022-06-06	2,096	2,100	2,084	2,084	4,300	2,084
2022-06-03	2,092	2,099	2,084	2,084	2,800	2,084
2022-06-02	2,095	2,098	2,094	2,094	2,500	2,094
2022-06-01	2,094	2,098	2,087	2,087	1,300	2,087
2022-05-31	2,065	2,089	2,055	2,073	3,600	2,073
2022-05-30	2,074	2,075	2,060	2,064	4,500	2,064
2022-05-27	2,097	2,097	2,061	2,062	6,400	2,062
2022-05-26	2,055	2,083	2,055	2,076	1,900	2,076
2022-05-25	2,099	2,099	2,060	2,061	3,100	2,061
2022-05-24	2,068	2,070	2,060	2,060	1,300	2,060
2022-05-23	2,060	2,076	2,052	2,060	6,700	2,060
2022-05-20	2,070	2,080	2,062	2,063	3,000	2,063
2022-05-19	2,070	2,086	2,061	2,070	3,600	2,070
2022-05-18	2,080	2,092	2,071	2,072	5,300	2,072
2022-05-17	2,100	2,111	2,080	2,080	12,800	2,080
2022-05-16	2,094	2,100	2,086	2,100	1,700	2,100
2022-05-13	2,088	2,100	2,087	2,087	2,300	2,087
2022-05-12	2,100	2,106	2,088	2,088	2,400	2,088
2022-05-11	2,087	2,100	2,086	2,090	1,800	2,090
2022-05-10	2,104	2,106	2,090	2,092	3,000	2,092
2022-05-09	2,098	2,108	2,090	2,104	2,700	2,104
2022-05-06	2,120	2,120	2,095	2,098	5,100	2,098
2022-05-02	2,122	2,122	2,081	2,120	4,100	2,120
2022-04-28	2,081	2,093	2,081	2,083	5,300	2,083
2022-04-27	2,111	2,122	2,081	2,081	5,200	2,081
2022-04-26	2,157	2,157	2,111	2,140	4,200	2,140
2022-04-25	2,097	2,134	2,078	2,133	5,000	2,133
2022-04-22	2,097	2,097	2,067	2,097	4,600	2,097
2022-04-21	2,084	2,095	2,063	2,086	3,900	2,086
2022-04-20	2,070	2,090	2,051	2,052	5,400	2,052
2022-04-19	2,055	2,084	2,055	2,059	2,800	2,059
2022-04-18	2,097	2,097	2,051	2,056	5,900	2,056
2022-04-15	2,085	2,099	2,081	2,081	4,600	2,081
2022-04-14	2,109	2,149	2,070	2,085	11,000	2,085
2022-04-13	2,101	2,152	2,089	2,107	5,600	2,107
2022-04-12	2,120	2,141	2,100	2,103	5,200	2,103
2022-04-11	2,140	2,141	2,110	2,120	10,900	2,120
2022-04-08	2,151	2,174	2,128	2,140	7,600	2,140
2022-04-07	2,169	2,170	2,128	2,143	6,500	2,143
2022-04-06	2,199	2,212	2,140	2,169	13,000	2,169
2022-04-05	2,211	2,221	2,195	2,212	5,900	2,212
2022-04-04	2,231	2,231	2,207	2,209	4,300	2,209
2022-04-01	2,250	2,250	2,156	2,200	16,900	2,200
2022-03-31	2,251	2,261	2,250	2,250	1,500	2,250
2022-03-30	2,273	2,284	2,259	2,261	2,700	2,261
2022-03-29	2,292	2,293	2,275	2,293	7,200	2,293
2022-03-28	2,270	2,280	2,261	2,273	6,500	2,273
2022-03-25	2,274	2,282	2,262	2,270	7,200	2,270
2022-03-24	2,277	2,284	2,274	2,274	2,400	2,274
2022-03-23	2,293	2,293	2,274	2,289	5,500	2,289
2022-03-22	2,262	2,290	2,262	2,273	1,700	2,273
2022-03-18	2,260	2,297	2,260	2,261	2,200	2,261
2022-03-17	2,231	2,286	2,231	2,239	1,900	2,239
2022-03-16	2,241	2,250	2,231	2,231	2,500	2,231
2022-03-15	2,223	2,257	2,222	2,239	2,100	2,239
2022-03-14	2,257	2,270	2,228	2,240	16,600	2,240
2022-03-11	2,249	2,265	2,246	2,246	4,300	2,246
2022-03-10	2,270	2,270	2,249	2,249	7,000	2,249
2022-03-09	2,287	2,287	2,260	2,264	6,700	2,264
2022-03-08	2,281	2,296	2,275	2,287	4,700	2,287
2022-03-07	2,266	2,297	2,260	2,296	3,800	2,296
2022-03-04	2,285	2,300	2,261	2,275	7,000	2,275
2022-03-03	2,282	2,307	2,282	2,282	1,700	2,282
2022-03-02	2,307	2,307	2,281	2,281	4,000	2,281
2022-03-01	2,324	2,324	2,298	2,298	4,300	2,298
2022-02-28	2,293	2,318	2,293	2,318	2,000	2,318
2022-02-25	2,330	2,331	2,292	2,293	5,700	2,293
2022-02-24	2,364	2,364	2,307	2,320	5,500	2,320
2022-02-22	2,326	2,330	2,305	2,305	2,200	2,305
2022-02-21	2,325	2,325	2,308	2,320	1,900	2,320
2022-02-18	2,345	2,345	2,318	2,324	4,200	2,324
2022-02-17	2,339	2,360	2,330	2,345	1,100	2,345
2022-02-16	2,313	2,366	2,313	2,315	3,800	2,315
2022-02-15	2,333	2,346	2,296	2,312	2,900	2,312
2022-02-14	2,363	2,363	2,282	2,295	10,400	2,295
2022-02-10	2,282	2,323	2,282	2,313	5,000	2,313
2022-02-09	2,280	2,293	2,280	2,282	3,200	2,282
2022-02-08	2,270	2,295	2,270	2,277	5,500	2,277
2022-02-07	2,347	2,347	2,270	2,281	11,000	2,281
2022-02-04	2,303	2,348	2,294	2,306	7,300	2,306
2022-02-03	2,300	2,300	2,281	2,289	2,500	2,289
2022-02-02	2,298	2,312	2,274	2,301	5,500	2,301
2022-02-01	2,370	2,370	2,277	2,277	2,300	2,277
2022-01-31	2,290	2,301	2,264	2,270	3,200	2,270
2022-01-28	2,309	2,310	2,267	2,267	7,600	2,267
2022-01-27	2,372	2,372	2,309	2,309	3,900	2,309
2022-01-26	2,348	2,348	2,310	2,314	1,600	2,314
2022-01-25	2,329	2,329	2,309	2,325	1,600	2,325
2022-01-24	2,356	2,356	2,329	2,329	1,300	2,329
2022-01-21	2,391	2,391	2,306	2,308	3,800	2,308
2022-01-20	2,337	2,353	2,337	2,341	2,100	2,341
2022-01-19	2,362	2,367	2,333	2,337	2,200	2,337
2022-01-18	2,365	2,401	2,350	2,362	3,800	2,362
2022-01-17	2,467	2,467	2,401	2,401	3,000	2,401
2022-01-14	2,442	2,445	2,418	2,436	3,000	2,436
2022-01-13	2,466	2,473	2,450	2,469	8,000	2,469
2022-01-12	2,454	2,474	2,454	2,466	4,600	2,466
2022-01-11	2,435	2,455	2,431	2,454	8,500	2,454
2022-01-07	2,419	2,439	2,406	2,439	8,200	2,439
2022-01-06	2,391	2,419	2,391	2,419	5,400	2,419
2022-01-05	2,413	2,416	2,379	2,408	5,200	2,408
2022-01-04	2,442	2,442	2,341	2,401	9,800	2,401

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2022年度]

2208 (株)ブルボンの時系列データ [2022年度]