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