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
2021-07-30	2,559	2,579	2,525	2,569	13,100	2,569
2021-07-29	2,500	2,560	2,450	2,560	33,700	2,560
2021-07-28	2,459	2,494	2,439	2,479	33,300	2,479
2021-07-27	2,430	2,434	2,416	2,430	5,800	2,430
2021-07-26	2,420	2,439	2,406	2,434	10,600	2,434
2021-07-21	2,360	2,413	2,330	2,408	19,400	2,408
2021-07-20	2,399	2,399	2,358	2,358	8,900	2,358
2021-07-19	2,357	2,399	2,357	2,399	5,800	2,399
2021-07-16	2,423	2,430	2,357	2,357	8,000	2,357
2021-07-15	2,430	2,442	2,419	2,431	5,100	2,431
2021-07-14	2,412	2,450	2,367	2,450	15,200	2,450
2021-07-13	2,410	2,439	2,410	2,421	13,300	2,421
2021-07-12	2,449	2,460	2,419	2,460	26,500	2,460
2021-07-09	2,400	2,449	2,372	2,449	22,300	2,449
2021-07-08	2,370	2,400	2,370	2,398	13,200	2,398
2021-07-07	2,356	2,370	2,311	2,370	15,600	2,370
2021-07-06	2,305	2,345	2,305	2,330	11,200	2,330
2021-07-05	2,263	2,304	2,261	2,302	10,600	2,302
2021-07-02	2,250	2,267	2,248	2,267	5,000	2,267
2021-07-01	2,274	2,274	2,241	2,241	19,300	2,241
2021-06-30	2,257	2,278	2,255	2,274	7,400	2,274
2021-06-29	2,251	2,275	2,246	2,255	6,200	2,255
2021-06-28	2,291	2,291	2,254	2,254	9,400	2,254
2021-06-25	2,291	2,291	2,250	2,260	3,000	2,260
2021-06-24	2,270	2,299	2,225	2,269	8,600	2,269
2021-06-23	2,239	2,273	2,228	2,273	12,500	2,273
2021-06-22	2,216	2,231	2,205	2,228	4,900	2,228
2021-06-21	2,230	2,230	2,199	2,199	10,800	2,199
2021-06-18	2,245	2,255	2,225	2,237	3,900	2,237
2021-06-17	2,263	2,269	2,225	2,225	6,000	2,225
2021-06-16	2,273	2,273	2,205	2,263	8,100	2,263
2021-06-15	2,245	2,273	2,240	2,273	12,700	2,273
2021-06-14	2,218	2,245	2,205	2,245	12,900	2,245
2021-06-11	2,220	2,220	2,200	2,205	8,700	2,205
2021-06-10	2,200	2,213	2,200	2,212	4,900	2,212
2021-06-09	2,203	2,206	2,197	2,197	3,800	2,197
2021-06-08	2,200	2,212	2,190	2,202	2,900	2,202
2021-06-07	2,212	2,213	2,199	2,201	3,700	2,201
2021-06-04	2,201	2,212	2,192	2,201	4,700	2,201
2021-06-03	2,187	2,210	2,187	2,210	3,900	2,210
2021-06-02	2,190	2,192	2,171	2,192	8,800	2,192
2021-06-01	2,190	2,197	2,180	2,180	4,200	2,180
2021-05-31	2,198	2,203	2,186	2,190	3,000	2,190
2021-05-28	2,187	2,198	2,180	2,181	7,200	2,181
2021-05-27	2,199	2,199	2,182	2,187	1,300	2,187
2021-05-26	2,213	2,213	2,180	2,180	3,700	2,180
2021-05-25	2,243	2,243	2,185	2,185	5,400	2,185
2021-05-24	2,200	2,200	2,180	2,195	2,400	2,195
2021-05-21	2,176	2,206	2,169	2,176	5,000	2,176
2021-05-20	2,200	2,210	2,180	2,193	7,900	2,193
2021-05-19	2,206	2,213	2,200	2,202	1,900	2,202
2021-05-18	2,230	2,235	2,210	2,213	8,900	2,213
2021-05-17	2,210	2,221	2,210	2,221	6,400	2,221
2021-05-14	2,190	2,220	2,180	2,210	13,700	2,210
2021-05-13	2,141	2,162	2,140	2,162	4,400	2,162
2021-05-12	2,170	2,185	2,144	2,152	8,100	2,152
2021-05-11	2,180	2,197	2,180	2,186	8,900	2,186
2021-05-10	2,160	2,189	2,151	2,189	6,400	2,189
2021-05-07	2,156	2,158	2,141	2,157	1,900	2,157
2021-05-06	2,136	2,148	2,136	2,148	2,700	2,148
2021-04-30	2,174	2,174	2,110	2,129	17,100	2,129
2021-04-28	2,170	2,180	2,150	2,150	16,700	2,150
2021-04-27	2,185	2,185	2,150	2,156	5,900	2,156
2021-04-26	2,197	2,197	2,160	2,181	9,300	2,181
2021-04-23	2,168	2,175	2,155	2,160	3,900	2,160
2021-04-22	2,169	2,169	2,160	2,168	2,600	2,168
2021-04-21	2,154	2,165	2,121	2,165	14,200	2,165
2021-04-20	2,141	2,154	2,141	2,154	2,500	2,154
2021-04-19	2,160	2,170	2,141	2,141	6,600	2,141
2021-04-16	2,140	2,160	2,135	2,160	6,800	2,160
2021-04-15	2,125	2,145	2,120	2,131	6,100	2,131
2021-04-14	2,135	2,140	2,110	2,122	7,900	2,122
2021-04-13	2,171	2,171	2,134	2,134	9,400	2,134
2021-04-12	2,190	2,197	2,148	2,171	14,800	2,171
2021-04-09	2,188	2,205	2,187	2,190	8,300	2,190
2021-04-08	2,182	2,198	2,182	2,187	4,400	2,187
2021-04-07	2,185	2,197	2,170	2,182	8,300	2,182
2021-04-06	2,159	2,204	2,159	2,189	10,800	2,189
2021-04-05	2,141	2,160	2,135	2,145	8,000	2,145
2021-04-02	2,165	2,165	2,141	2,142	5,200	2,142
2021-04-01	2,203	2,203	2,150	2,158	4,900	2,158
2021-03-31	2,200	2,210	2,194	2,203	3,200	2,203
2021-03-30	2,214	2,214	2,176	2,195	8,600	2,195
2021-03-29	2,250	2,255	2,210	2,249	20,400	2,249
2021-03-26	2,200	2,220	2,195	2,219	10,900	2,219
2021-03-25	2,201	2,214	2,172	2,199	8,100	2,199
2021-03-24	2,240	2,240	2,171	2,206	15,400	2,206
2021-03-23	2,255	2,255	2,226	2,245	14,300	2,245
2021-03-22	2,200	2,233	2,200	2,226	21,200	2,226
2021-03-19	2,159	2,190	2,156	2,186	19,700	2,186
2021-03-18	2,128	2,158	2,125	2,152	20,600	2,152
2021-03-17	2,115	2,126	2,102	2,125	10,700	2,125
2021-03-16	2,130	2,130	2,100	2,115	20,000	2,115
2021-03-15	2,111	2,131	2,104	2,120	20,200	2,120
2021-03-12	2,092	2,108	2,068	2,104	18,100	2,104
2021-03-11	2,056	2,090	2,056	2,076	16,400	2,076
2021-03-10	2,027	2,060	2,024	2,050	32,300	2,050
2021-03-09	2,010	2,032	2,005	2,020	142,600	2,020
2021-03-08	2,146	2,146	2,070	2,072	45,500	2,072
2021-03-05	2,144	2,144	2,105	2,115	15,300	2,115
2021-03-04	2,188	2,195	2,121	2,144	22,500	2,144
2021-03-03	2,121	2,148	2,105	2,147	10,700	2,147
2021-03-02	2,161	2,173	2,107	2,121	14,200	2,121
2021-03-01	2,149	2,170	2,149	2,165	5,200	2,165
2021-02-26	2,192	2,192	2,131	2,148	8,400	2,148
2021-02-25	2,145	2,179	2,140	2,178	11,900	2,178
2021-02-24	2,140	2,145	2,125	2,141	7,200	2,141
2021-02-22	2,135	2,178	2,126	2,138	13,000	2,138
2021-02-19	2,203	2,214	2,125	2,125	14,700	2,125
2021-02-18	2,222	2,223	2,202	2,203	5,800	2,203
2021-02-17	2,200	2,222	2,200	2,222	7,500	2,222
2021-02-16	2,227	2,251	2,210	2,217	7,500	2,217
2021-02-15	2,301	2,301	2,228	2,228	16,100	2,228
2021-02-12	2,300	2,323	2,290	2,301	15,700	2,301
2021-02-10	2,227	2,286	2,227	2,286	17,500	2,286
2021-02-09	2,215	2,240	2,213	2,227	12,400	2,227
2021-02-08	2,200	2,215	2,191	2,205	11,900	2,205
2021-02-05	2,180	2,199	2,168	2,194	6,100	2,194
2021-02-04	2,186	2,189	2,168	2,182	4,000	2,182
2021-02-03	2,197	2,200	2,165	2,186	5,500	2,186
2021-02-02	2,180	2,198	2,157	2,197	6,100	2,197
2021-02-01	2,180	2,200	2,161	2,178	9,200	2,178
2021-01-29	2,150	2,200	2,145	2,198	18,300	2,198
2021-01-28	2,120	2,141	2,115	2,140	15,000	2,140
2021-01-27	2,100	2,110	2,093	2,110	13,200	2,110
2021-01-26	2,099	2,099	2,091	2,099	5,000	2,099
2021-01-25	2,098	2,100	2,080	2,097	5,900	2,097
2021-01-22	2,084	2,099	2,069	2,098	6,000	2,098
2021-01-21	2,090	2,091	2,064	2,064	5,400	2,064
2021-01-20	2,090	2,096	2,074	2,090	7,200	2,090
2021-01-19	2,060	2,089	2,060	2,089	4,000	2,089
2021-01-18	2,095	2,098	2,060	2,060	5,800	2,060
2021-01-15	2,100	2,122	2,092	2,092	27,700	2,092
2021-01-14	2,063	2,087	2,063	2,087	12,200	2,087
2021-01-13	2,062	2,063	2,040	2,063	5,600	2,063
2021-01-12	2,015	2,067	2,015	2,062	14,800	2,062
2021-01-08	2,027	2,032	2,009	2,013	8,400	2,013
2021-01-07	2,014	2,034	1,998	2,027	18,600	2,027
2021-01-06	1,998	2,015	1,995	2,014	6,000	2,014
2021-01-05	1,995	2,008	1,986	2,003	6,300	2,003
2021-01-04	2,002	2,005	1,985	1,993	4,400	1,993

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2021年度]

2208 (株)ブルボンの時系列データ [2021年度]