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
2021-07-302,5592,5792,5252,56913,1002,569
2021-07-292,5002,5602,4502,56033,7002,560
2021-07-282,4592,4942,4392,47933,3002,479
2021-07-272,4302,4342,4162,4305,8002,430
2021-07-262,4202,4392,4062,43410,6002,434
2021-07-212,3602,4132,3302,40819,4002,408
2021-07-202,3992,3992,3582,3588,9002,358
2021-07-192,3572,3992,3572,3995,8002,399
2021-07-162,4232,4302,3572,3578,0002,357
2021-07-152,4302,4422,4192,4315,1002,431
2021-07-142,4122,4502,3672,45015,2002,450
2021-07-132,4102,4392,4102,42113,3002,421
2021-07-122,4492,4602,4192,46026,5002,460
2021-07-092,4002,4492,3722,44922,3002,449
2021-07-082,3702,4002,3702,39813,2002,398
2021-07-072,3562,3702,3112,37015,6002,370
2021-07-062,3052,3452,3052,33011,2002,330
2021-07-052,2632,3042,2612,30210,6002,302
2021-07-022,2502,2672,2482,2675,0002,267
2021-07-012,2742,2742,2412,24119,3002,241
2021-06-302,2572,2782,2552,2747,4002,274
2021-06-292,2512,2752,2462,2556,2002,255
2021-06-282,2912,2912,2542,2549,4002,254
2021-06-252,2912,2912,2502,2603,0002,260
2021-06-242,2702,2992,2252,2698,6002,269
2021-06-232,2392,2732,2282,27312,5002,273
2021-06-222,2162,2312,2052,2284,9002,228
2021-06-212,2302,2302,1992,19910,8002,199
2021-06-182,2452,2552,2252,2373,9002,237
2021-06-172,2632,2692,2252,2256,0002,225
2021-06-162,2732,2732,2052,2638,1002,263
2021-06-152,2452,2732,2402,27312,7002,273
2021-06-142,2182,2452,2052,24512,9002,245
2021-06-112,2202,2202,2002,2058,7002,205
2021-06-102,2002,2132,2002,2124,9002,212
2021-06-092,2032,2062,1972,1973,8002,197
2021-06-082,2002,2122,1902,2022,9002,202
2021-06-072,2122,2132,1992,2013,7002,201
2021-06-042,2012,2122,1922,2014,7002,201
2021-06-032,1872,2102,1872,2103,9002,210
2021-06-022,1902,1922,1712,1928,8002,192
2021-06-012,1902,1972,1802,1804,2002,180
2021-05-312,1982,2032,1862,1903,0002,190
2021-05-282,1872,1982,1802,1817,2002,181
2021-05-272,1992,1992,1822,1871,3002,187
2021-05-262,2132,2132,1802,1803,7002,180
2021-05-252,2432,2432,1852,1855,4002,185
2021-05-242,2002,2002,1802,1952,4002,195
2021-05-212,1762,2062,1692,1765,0002,176
2021-05-202,2002,2102,1802,1937,9002,193
2021-05-192,2062,2132,2002,2021,9002,202
2021-05-182,2302,2352,2102,2138,9002,213
2021-05-172,2102,2212,2102,2216,4002,221
2021-05-142,1902,2202,1802,21013,7002,210
2021-05-132,1412,1622,1402,1624,4002,162
2021-05-122,1702,1852,1442,1528,1002,152
2021-05-112,1802,1972,1802,1868,9002,186
2021-05-102,1602,1892,1512,1896,4002,189
2021-05-072,1562,1582,1412,1571,9002,157
2021-05-062,1362,1482,1362,1482,7002,148
2021-04-302,1742,1742,1102,12917,1002,129
2021-04-282,1702,1802,1502,15016,7002,150
2021-04-272,1852,1852,1502,1565,9002,156
2021-04-262,1972,1972,1602,1819,3002,181
2021-04-232,1682,1752,1552,1603,9002,160
2021-04-222,1692,1692,1602,1682,6002,168
2021-04-212,1542,1652,1212,16514,2002,165
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