2208 (株)ブルボン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,9001,9051,8921,8985,8001,898
2020-11-261,8851,9061,8851,8984,9001,898
2020-11-251,9101,9101,8811,8854,9001,885
2020-11-241,9081,9081,8881,9004,1001,900
2020-11-201,8801,8991,8721,8887,1001,888
2020-11-191,9001,9001,8841,8893,8001,889
2020-11-181,8951,9031,8911,9005,0001,900
2020-11-171,9001,9101,8951,8953,8001,895
2020-11-161,8951,9001,8941,9004,5001,900
2020-11-131,9001,9091,8931,8932,0001,893
2020-11-121,9291,9291,8961,90410,8001,904
2020-11-111,8621,8931,8621,8936,5001,893
2020-11-101,8901,8991,8511,85110,1001,851
2020-11-091,8801,8961,8411,8909,5001,890
2020-11-061,8561,8901,8501,8767,1001,876
2020-11-051,8501,8671,8401,8555,8001,855
2020-11-041,8941,8941,8501,8633,6001,863
2020-11-021,8501,8711,8411,8418,9001,841
2020-10-301,9151,9231,8471,84817,3001,848
2020-10-291,9121,9501,9011,91517,0001,915
2020-10-281,9451,9921,9441,99236,5001,992
2020-10-271,9311,9441,9281,9447,8001,944
2020-10-261,9341,9411,9311,9333,6001,933
2020-10-231,9371,9381,9301,9343,2001,934
2020-10-221,9401,9441,9381,9423,0001,942
2020-10-211,9451,9451,9371,9423,2001,942
2020-10-201,9351,9461,9351,9462,0001,946
2020-10-191,9501,9501,9351,9484,9001,948
2020-10-161,9331,9491,9251,9495,4001,949
2020-10-151,9351,9391,9241,9333,8001,933
2020-10-141,9551,9551,9351,9354,9001,935
2020-10-131,9651,9651,9411,94117,9001,941
2020-10-121,9511,9621,9511,9609,1001,960
2020-10-091,9391,9501,9371,9494,4001,949
2020-10-081,9431,9431,9321,9363,7001,936
2020-10-071,9281,9431,9101,9401,9001,940
2020-10-061,9351,9471,9001,9285,7001,928
2020-10-051,9481,9551,9001,9358,5001,935
2020-10-021,9511,9521,9421,9427,7001,942
2020-09-301,9501,9531,9421,9527,2001,952
2020-09-291,9571,9571,9201,9409,9001,940
2020-09-281,9601,9671,9581,96413,3001,964
2020-09-251,9561,9651,9561,9569,8001,956
2020-09-241,9571,9661,9531,9568,8001,956
2020-09-231,9551,9621,9551,95510,9001,955
2020-09-181,9591,9621,9521,95214,0001,952
2020-09-171,9531,9551,9461,9517,9001,951
2020-09-161,9541,9561,9491,95310,6001,953
2020-09-151,9531,9551,9471,9546,9001,954
2020-09-141,9531,9531,9461,9516,6001,951
2020-09-111,9501,9571,9421,9466,6001,946
2020-09-101,9521,9571,9481,95014,7001,950
2020-09-091,9501,9601,9471,9524,3001,952
2020-09-081,9501,9581,9451,9526,3001,952
2020-09-071,9601,9601,9421,9493,8001,949
2020-09-041,9301,9581,9301,9499,0001,949
2020-09-031,9431,9491,9301,9464,8001,946
2020-09-021,9601,9601,9351,9476,8001,947
2020-09-011,9721,9721,9501,9557,9001,955
2020-08-311,9701,9801,9411,94410,8001,944
2020-08-281,9791,9801,9401,94013,3001,940
2020-08-271,9881,9881,9711,9772,7001,977
2020-08-261,9701,9781,9651,9654,3001,965
2020-08-251,9771,9791,9601,9696,1001,969
2020-08-241,9761,9891,9621,96710,7001,967
2020-08-211,9861,9941,9161,93616,2001,936
2020-08-201,9771,9801,9681,9807,3001,980
2020-08-191,9671,9671,9601,9674,7001,967
2020-08-181,9501,9531,9401,9504,9001,950
2020-08-171,9681,9681,9281,9385,4001,938
2020-08-141,8971,9441,8801,94316,5001,943
2020-08-131,9541,9561,9131,9358,7001,935
2020-08-121,9581,9671,9531,95313,4001,953
2020-08-111,9351,9481,9331,94810,8001,948
2020-08-071,9001,9421,8861,9336,3001,933
2020-08-061,9181,9301,8851,8909,4001,890
2020-08-051,9201,9351,9181,9185,9001,918
2020-08-041,9211,9451,9211,9304,9001,930
2020-08-031,9421,9541,9181,92114,0001,921
2020-07-311,9291,9521,8601,95219,3001,952
2020-07-302,0002,0101,9021,94026,8001,940
2020-07-292,1752,1791,9812,004108,5002,004
2020-07-281,8991,9301,8951,92028,0001,920
2020-07-271,8701,8851,8681,87811,0001,878
2020-07-221,8601,8701,8531,8674,9001,867
2020-07-211,8581,8601,8441,8608,7001,860
2020-07-201,8371,8491,8371,8413,9001,841
2020-07-171,8491,8491,8311,8361,8001,836
2020-07-161,8501,8501,8301,8303,2001,830
2020-07-151,8491,8511,8341,8512,4001,851
2020-07-141,8371,8451,8351,8457,7001,845
2020-07-131,8201,8301,8161,8306,5001,830
2020-07-101,7981,8181,7981,8161,5001,816
2020-07-091,8111,8181,7981,7988,1001,798
2020-07-081,8191,8281,8121,8152,6001,815
2020-07-071,8201,8201,8071,8112,8001,811
2020-07-061,8251,8281,8201,8204,7001,820
2020-07-031,8241,8351,8231,8302,3001,830
2020-07-021,8461,8541,8281,8437,6001,843
2020-07-011,8571,8571,8241,84119,9001,841
2020-06-301,8101,8191,8001,8176,4001,817
2020-06-291,8151,8151,7791,7916,4001,791
2020-06-261,7741,7801,7731,7764,6001,776
2020-06-251,7801,7901,7731,77312,8001,773
2020-06-241,7961,7991,7821,7826,1001,782
2020-06-231,8031,8031,7951,8004,7001,800
2020-06-221,8001,8051,8001,8023,2001,802
2020-06-191,8081,8081,8021,8027001,802
2020-06-181,8141,8141,7981,8005,2001,800
2020-06-171,7931,8001,7931,7991,4001,799
2020-06-161,8041,8041,7831,7852,9001,785
2020-06-151,8101,8101,7811,7814,5001,781
2020-06-121,8061,8061,7781,78410,9001,784
2020-06-111,8081,8081,7981,8026,9001,802
2020-06-101,7911,8041,7911,8048,6001,804
2020-06-091,7981,7981,7881,7917,2001,791
2020-06-081,8191,8191,7941,79411,8001,794
2020-06-051,8021,8021,7951,7965,1001,796
2020-06-041,7921,8031,7921,8035,7001,803
2020-06-031,8041,8051,7921,7924,9001,792
2020-06-021,8051,8051,7981,8033,7001,803
2020-06-011,8041,8101,7971,8033,8001,803
2020-05-291,8011,8051,7911,8023,2001,802
2020-05-281,8001,8081,7951,8016,6001,801
2020-05-271,8271,8271,7961,80010,1001,800
2020-05-261,8271,8271,8161,8184,1001,818
2020-05-251,8291,8301,8131,8254,2001,825
2020-05-221,8261,8301,8201,8306,0001,830
2020-05-211,8281,8291,8211,8263,6001,826
2020-05-201,8201,8291,8051,8286,1001,828
2020-05-191,8201,8291,8151,8205,6001,820
2020-05-181,8101,8171,8091,8153,8001,815
2020-05-151,8351,8401,8061,81011,0001,810
2020-05-141,8301,8311,8211,8312,5001,831
2020-05-131,8211,8331,8211,8262,2001,826
2020-05-121,8321,8321,8231,8312,7001,831
2020-05-111,8121,8301,8121,8296,0001,829
2020-05-081,8201,8301,8111,8122,6001,812
2020-05-071,8251,8291,8061,8142,5001,814
2020-05-011,7811,8001,7811,7853,6001,785
2020-04-301,8391,8391,7811,78110,4001,781
2020-04-281,7951,8001,7721,7738,7001,773
2020-04-271,7981,7981,7701,7933,5001,793
2020-04-241,7661,7901,7511,7902,4001,790
2020-04-231,7651,7771,7601,7621,6001,762
2020-04-221,7901,7931,7641,7652,5001,765
2020-04-211,8121,8121,7701,7753,0001,775
2020-04-201,8171,8171,7781,7864,3001,786
2020-04-171,7911,7951,7771,7831,6001,783
2020-04-161,7891,7921,7741,7742,2001,774
2020-04-151,7811,7911,7551,7552,8001,755
2020-04-141,7891,7971,7821,7922,0001,792
2020-04-131,8021,8021,7831,7876,2001,787
2020-04-101,7791,7881,7791,7865,8001,786
2020-04-091,7201,7791,7201,7796,8001,779
2020-04-081,7491,7511,6901,6906,8001,690
2020-04-071,7261,7501,7261,7261,4001,726
2020-04-061,6731,7261,6731,7267,6001,726
2020-04-031,6991,7141,6731,6733,1001,673
2020-04-021,6721,6991,6721,6753,7001,675
2020-04-011,7211,7211,6701,6725,7001,672
2020-03-311,7371,7421,7231,7232,6001,723
2020-03-301,7901,7901,6951,74228,9001,742
2020-03-271,7641,7941,7641,7873,9001,787
2020-03-261,7891,7901,7601,7616,9001,761
2020-03-251,7331,7891,7331,7896,2001,789
2020-03-241,7551,7701,7301,7424,9001,742
2020-03-231,7001,7501,6861,7506,8001,750
2020-03-191,7081,7211,6671,6837,7001,683
2020-03-181,6881,7251,6881,7087,2001,708
2020-03-171,6201,6791,6151,6699,6001,669
2020-03-161,6121,6541,6121,6506,9001,650
2020-03-131,6501,6601,6001,61221,1001,612
2020-03-121,7241,7271,6731,68119,5001,681
2020-03-111,7091,7391,7031,7245,6001,724
2020-03-101,6611,7501,6051,70913,9001,709
2020-03-091,7401,7401,6801,68026,0001,680
2020-03-061,7791,7791,7501,76013,3001,760
2020-03-051,7551,7901,7551,7737,9001,773
2020-03-041,7391,7441,7251,7444,3001,744
2020-03-031,7501,7701,7301,7397,5001,739
2020-03-021,7001,7471,6831,71610,6001,716
2020-02-281,7491,7491,7011,70113,4001,701
2020-02-271,7521,7571,7501,7548,9001,754
2020-02-261,7541,7541,7441,75310,0001,753
2020-02-251,7691,7701,7481,7688,0001,768
2020-02-211,7711,7841,7711,7781,6001,778
2020-02-201,7991,7991,7701,7783,2001,778
2020-02-191,7951,7981,7751,7809,8001,780
2020-02-181,7981,8081,7961,7969,0001,796
2020-02-171,8211,8211,7951,7988,3001,798
2020-02-141,8621,8621,8251,8256,5001,825
2020-02-131,8841,8841,8651,8655,3001,865
2020-02-121,8861,8861,8601,8658,2001,865
2020-02-101,8591,8801,8591,8807,1001,880
2020-02-071,8551,8591,8481,8595,1001,859
2020-02-061,8801,8801,8531,8554,6001,855
2020-02-051,8701,8821,8451,87112,5001,871
2020-02-041,8601,8651,8591,8653,5001,865
2020-02-031,8701,8741,8541,8677,3001,867
2020-01-311,8601,8701,8531,87011,3001,870
2020-01-301,8521,8531,8461,8503,4001,850
2020-01-291,8591,8591,8401,8534,7001,853
2020-01-281,8321,8501,8321,8485,0001,848
2020-01-271,8621,8621,8201,83213,7001,832
2020-01-241,8631,8631,8551,8559,7001,855
2020-01-231,8581,8631,8521,8635,7001,863
2020-01-221,8341,8521,8341,8489,2001,848
2020-01-211,8121,8351,8071,83314,2001,833
2020-01-201,8101,8171,7901,8129,5001,812
2020-01-171,8071,8081,7851,80812,1001,808
2020-01-161,7871,8081,7871,8078,3001,807
2020-01-151,7921,7951,7851,7859,6001,785
2020-01-141,7981,7991,7911,7928,0001,792
2020-01-101,8001,8001,7911,7982,4001,798
2020-01-091,8001,8001,7881,7966,6001,796
2020-01-081,7941,7941,7771,7945,0001,794
2020-01-071,7641,7981,7601,7909,4001,790
2020-01-061,7501,7601,7451,7588,8001,758

分割・併合履歴 : なし