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
2022-12-082,1152,1242,1132,1194,3002,119
2022-12-072,1262,1262,1072,1142,8002,114
2022-12-062,1022,1262,1022,1264,7002,126
2022-12-052,1092,1092,1002,1062,6002,106
2022-12-022,1052,1122,1002,1006,2002,100
2022-12-012,1092,1092,1042,1041,7002,104
2022-11-302,1092,1092,1002,1092,8002,109
2022-11-292,1212,1212,1042,1092,9002,109
2022-11-282,1172,1172,1032,1144,7002,114
2022-11-252,1052,1172,0992,1015,2002,101
2022-11-242,1162,1182,0962,1056,7002,105
2022-11-222,1102,1182,1042,1045,7002,104
2022-11-212,1002,1102,0952,1105,5002,110
2022-11-182,0952,1002,0952,1003,4002,100
2022-11-172,0952,0952,0912,0951,2002,095
2022-11-162,0952,0962,0942,0951,6002,095
2022-11-152,0962,1012,0952,0951,6002,095
2022-11-142,1162,1162,0992,1015,5002,101
2022-11-112,0982,1042,0902,1046,2002,104
2022-11-102,0802,0992,0802,0902,9002,090
2022-11-092,0762,0872,0732,0802,9002,080
2022-11-082,0902,0902,0752,0765,3002,076
2022-11-072,1062,1062,0852,0905,4002,090
2022-11-042,1002,1062,1002,1061,2002,106
2022-11-022,1002,1012,1002,1001,1002,100
2022-11-012,1032,1032,1002,1002,3002,100
2022-10-312,1042,1072,1012,1033,2002,103
2022-10-282,1102,1252,1102,1152,9002,115
2022-10-272,1292,1292,1102,1102,4002,110
2022-10-262,1202,1222,1032,1033,6002,103
2022-10-252,1202,1292,1202,1201,0002,120
2022-10-242,1212,1242,1202,1207002,120
2022-10-212,1312,1312,1212,1217002,121
2022-10-202,1372,1372,1302,1332,3002,133
2022-10-192,1202,1222,1182,1201,7002,120
2022-10-182,1322,1322,1182,1181,3002,118
2022-10-172,1302,1302,1232,1308002,130
2022-10-142,1372,1402,1232,1302,8002,130
2022-10-132,1442,1442,1122,1165,8002,116
2022-10-122,1062,1352,1062,1353,7002,135
2022-10-112,1082,1402,1062,1064,5002,106
2022-10-072,1142,1302,1062,1084,9002,108
2022-10-062,1202,1242,1132,1143,7002,114
2022-10-052,1142,1142,1002,1114,7002,111
2022-10-042,1012,1142,1012,1141,4002,114
2022-10-032,1122,1142,1002,1012,1002,101
2022-09-302,1112,1302,1102,1141,8002,114
2022-09-292,1062,1482,1062,1102,9002,110
2022-09-282,1392,1452,1262,1459,4002,145
2022-09-272,1402,1402,1302,1392,1002,139
2022-09-262,1402,1402,1302,1304,6002,130
2022-09-222,1362,1372,1312,1371,0002,137
2022-09-212,1272,1372,1272,1301,1002,130
2022-09-202,1402,1402,1232,1285,4002,128
2022-09-162,1402,1402,1322,1341,3002,134
2022-09-152,1302,1402,1302,1401,7002,140
2022-09-142,1312,1502,1252,1343,0002,134
2022-09-132,1752,1752,1312,1447,8002,144
2022-09-122,1152,1372,1152,1372,6002,137
2022-09-092,1152,1252,1002,1155,7002,115
2022-09-082,1072,1262,1052,1153,1002,115
2022-09-072,1242,1302,1052,1055,7002,105
2022-09-062,1262,1292,1242,1241,5002,124
2022-09-052,1202,1292,1202,1291,8002,129
2022-09-022,1222,1252,1202,1251,3002,125
2022-09-012,1302,1302,1252,1251,1002,125
2022-08-312,1282,1352,1182,1322,5002,132
2022-08-302,1192,1292,1192,1191,6002,119
2022-08-292,1402,1402,1182,1183,3002,118
2022-08-262,1262,1302,1152,1185,0002,118
2022-08-252,1272,1272,1182,1261,5002,126
2022-08-242,1202,1292,1162,1182,6002,118
2022-08-232,1222,1232,1102,1151,9002,115
2022-08-222,1272,1272,1112,1123,9002,112
2022-08-192,1342,1342,1172,1183,7002,118
2022-08-182,1102,1172,1102,1175002,117
2022-08-172,1102,1182,1102,1103,0002,110
2022-08-162,1132,1172,1102,1112,7002,111
2022-08-152,1172,1192,1132,1133,2002,113
2022-08-122,1182,1302,1132,1175,2002,117
2022-08-102,1202,1222,1152,1199,2002,119
2022-08-092,1262,1302,1112,1205,5002,120
2022-08-082,1202,1232,1112,1212,5002,121
2022-08-052,1332,1332,1112,1202,8002,120
2022-08-042,1222,1262,1112,1116,2002,111
2022-08-032,1252,1302,1222,1221,4002,122
2022-08-022,1292,1292,1212,1251,1002,125
2022-08-012,1432,1442,1252,1304,8002,130
2022-07-292,1672,1672,1452,1522,5002,152
2022-07-282,1682,1682,1432,1604,7002,160
2022-07-272,1772,1772,1442,1686,3002,168
2022-07-262,1492,1492,1402,1402,1002,140
2022-07-252,1472,1492,1302,1494,4002,149
2022-07-222,1282,1432,1202,1404,2002,140
2022-07-212,1102,1282,1102,1283,7002,128
2022-07-202,1112,1292,1102,1124,3002,112
2022-07-192,1432,1432,1102,1105,6002,110
2022-07-152,1442,1752,1122,1434,2002,143
2022-07-142,1702,1872,1442,1446,2002,144
2022-07-132,1972,1972,1712,1753,7002,175
2022-07-122,1982,1982,1742,1929,3002,192
2022-07-112,1562,1902,1562,1909,1002,190
2022-07-082,1502,1602,1402,1565,4002,156
2022-07-072,1792,1792,1332,1507,7002,150
2022-07-062,1992,1992,1602,1838,9002,183
2022-07-052,1752,1972,1522,16018,0002,160
2022-07-042,1832,1992,1532,19917,3002,199
2022-07-012,1502,1532,1012,1536,5002,153
2022-06-302,1352,1502,1252,15011,1002,150
2022-06-292,1192,1332,1002,1337,9002,133
2022-06-282,0992,1002,0742,1005,8002,100
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