2208 (株)ブルボン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,417 | 2,430 | 2,417 | 2,425 | 4,700 | 2,425 |
| 2025-11-12 | 2,424 | 2,429 | 2,415 | 2,415 | 10,200 | 2,415 |
| 2025-11-11 | 2,411 | 2,420 | 2,410 | 2,418 | 9,800 | 2,418 |
| 2025-11-10 | 2,419 | 2,421 | 2,400 | 2,402 | 13,600 | 2,402 |
| 2025-11-07 | 2,419 | 2,419 | 2,407 | 2,415 | 3,000 | 2,415 |
| 2025-11-06 | 2,407 | 2,413 | 2,398 | 2,413 | 3,800 | 2,413 |
| 2025-11-05 | 2,392 | 2,407 | 2,390 | 2,407 | 5,800 | 2,407 |
| 2025-11-04 | 2,420 | 2,420 | 2,391 | 2,392 | 16,300 | 2,392 |
| 2025-10-31 | 2,430 | 2,430 | 2,405 | 2,428 | 5,600 | 2,428 |
| 2025-10-30 | 2,433 | 2,433 | 2,410 | 2,425 | 4,800 | 2,425 |
| 2025-10-29 | 2,441 | 2,441 | 2,416 | 2,420 | 10,000 | 2,420 |
| 2025-10-28 | 2,456 | 2,457 | 2,440 | 2,441 | 11,500 | 2,441 |
| 2025-10-27 | 2,456 | 2,457 | 2,450 | 2,456 | 6,600 | 2,456 |
| 2025-10-24 | 2,454 | 2,458 | 2,450 | 2,456 | 3,800 | 2,456 |
| 2025-10-23 | 2,459 | 2,467 | 2,450 | 2,451 | 5,400 | 2,451 |
| 2025-10-22 | 2,450 | 2,454 | 2,441 | 2,453 | 7,000 | 2,453 |
| 2025-10-21 | 2,440 | 2,441 | 2,433 | 2,434 | 7,800 | 2,434 |
| 2025-10-20 | 2,440 | 2,445 | 2,428 | 2,437 | 9,600 | 2,437 |
| 2025-10-17 | 2,436 | 2,442 | 2,426 | 2,442 | 5,900 | 2,442 |
| 2025-10-16 | 2,442 | 2,442 | 2,419 | 2,431 | 4,900 | 2,431 |
| 2025-10-15 | 2,437 | 2,444 | 2,405 | 2,438 | 9,400 | 2,438 |
| 2025-10-14 | 2,430 | 2,444 | 2,398 | 2,425 | 22,900 | 2,425 |
| 2025-10-10 | 2,438 | 2,438 | 2,412 | 2,430 | 9,500 | 2,430 |
| 2025-10-09 | 2,447 | 2,447 | 2,434 | 2,442 | 4,000 | 2,442 |
| 2025-10-08 | 2,446 | 2,450 | 2,439 | 2,445 | 10,100 | 2,445 |
| 2025-10-07 | 2,447 | 2,452 | 2,439 | 2,446 | 7,600 | 2,446 |
| 2025-10-06 | 2,465 | 2,465 | 2,428 | 2,443 | 13,000 | 2,443 |
| 2025-10-03 | 2,446 | 2,453 | 2,422 | 2,435 | 8,800 | 2,435 |
| 2025-10-02 | 2,438 | 2,445 | 2,382 | 2,423 | 24,100 | 2,423 |
| 2025-10-01 | 2,511 | 2,511 | 2,431 | 2,431 | 28,900 | 2,431 |
| 2025-09-30 | 2,516 | 2,517 | 2,510 | 2,510 | 4,700 | 2,510 |
| 2025-09-29 | 2,547 | 2,547 | 2,516 | 2,516 | 13,600 | 2,516 |
| 2025-09-26 | 2,546 | 2,547 | 2,542 | 2,547 | 12,000 | 2,547 |
| 2025-09-25 | 2,545 | 2,548 | 2,541 | 2,541 | 14,200 | 2,541 |
| 2025-09-24 | 2,551 | 2,556 | 2,537 | 2,545 | 16,100 | 2,545 |
| 2025-09-22 | 2,560 | 2,560 | 2,554 | 2,555 | 5,500 | 2,555 |
| 2025-09-19 | 2,556 | 2,559 | 2,551 | 2,552 | 10,300 | 2,552 |
| 2025-09-18 | 2,554 | 2,559 | 2,551 | 2,556 | 10,000 | 2,556 |
| 2025-09-17 | 2,552 | 2,554 | 2,551 | 2,553 | 5,000 | 2,553 |
| 2025-09-16 | 2,558 | 2,558 | 2,551 | 2,552 | 7,600 | 2,552 |
| 2025-09-12 | 2,555 | 2,556 | 2,552 | 2,553 | 6,900 | 2,553 |
| 2025-09-11 | 2,550 | 2,555 | 2,548 | 2,555 | 8,200 | 2,555 |
| 2025-09-10 | 2,550 | 2,552 | 2,548 | 2,550 | 11,400 | 2,550 |
| 2025-09-09 | 2,541 | 2,552 | 2,535 | 2,550 | 26,400 | 2,550 |
| 2025-09-08 | 2,545 | 2,545 | 2,530 | 2,540 | 9,500 | 2,540 |
| 2025-09-05 | 2,545 | 2,545 | 2,534 | 2,534 | 10,400 | 2,534 |
| 2025-09-04 | 2,539 | 2,540 | 2,532 | 2,537 | 5,400 | 2,537 |
| 2025-09-03 | 2,548 | 2,548 | 2,535 | 2,537 | 6,700 | 2,537 |
| 2025-09-02 | 2,544 | 2,548 | 2,539 | 2,548 | 10,500 | 2,548 |
| 2025-09-01 | 2,529 | 2,536 | 2,524 | 2,536 | 12,500 | 2,536 |
| 2025-08-29 | 2,540 | 2,540 | 2,527 | 2,529 | 13,400 | 2,529 |
| 2025-08-28 | 2,511 | 2,540 | 2,511 | 2,529 | 8,600 | 2,529 |
| 2025-08-27 | 2,521 | 2,523 | 2,510 | 2,511 | 10,400 | 2,511 |
| 2025-08-26 | 2,533 | 2,538 | 2,521 | 2,521 | 8,900 | 2,521 |
| 2025-08-25 | 2,545 | 2,545 | 2,533 | 2,535 | 10,400 | 2,535 |
| 2025-08-22 | 2,544 | 2,545 | 2,540 | 2,544 | 4,900 | 2,544 |
| 2025-08-21 | 2,553 | 2,553 | 2,541 | 2,544 | 8,800 | 2,544 |
| 2025-08-20 | 2,553 | 2,553 | 2,539 | 2,548 | 9,000 | 2,548 |
| 2025-08-19 | 2,557 | 2,557 | 2,540 | 2,553 | 15,800 | 2,553 |
| 2025-08-18 | 2,564 | 2,564 | 2,550 | 2,550 | 15,800 | 2,550 |
| 2025-08-15 | 2,565 | 2,565 | 2,553 | 2,555 | 7,100 | 2,555 |
| 2025-08-14 | 2,560 | 2,561 | 2,553 | 2,560 | 7,200 | 2,560 |
| 2025-08-13 | 2,555 | 2,560 | 2,552 | 2,560 | 5,500 | 2,560 |
| 2025-08-12 | 2,562 | 2,567 | 2,557 | 2,557 | 16,100 | 2,557 |
| 2025-08-08 | 2,558 | 2,562 | 2,550 | 2,562 | 8,000 | 2,562 |
| 2025-08-07 | 2,564 | 2,564 | 2,550 | 2,556 | 9,800 | 2,556 |
| 2025-08-06 | 2,560 | 2,560 | 2,550 | 2,557 | 6,300 | 2,557 |
| 2025-08-05 | 2,558 | 2,560 | 2,548 | 2,560 | 5,600 | 2,560 |
| 2025-08-04 | 2,560 | 2,560 | 2,545 | 2,545 | 10,400 | 2,545 |
| 2025-08-01 | 2,560 | 2,581 | 2,541 | 2,552 | 38,800 | 2,552 |
| 2025-07-31 | 2,617 | 2,629 | 2,600 | 2,625 | 16,800 | 2,625 |
| 2025-07-30 | 2,610 | 2,610 | 2,596 | 2,610 | 7,800 | 2,610 |
| 2025-07-29 | 2,628 | 2,628 | 2,589 | 2,594 | 12,900 | 2,594 |
| 2025-07-28 | 2,587 | 2,600 | 2,587 | 2,599 | 7,600 | 2,599 |
| 2025-07-25 | 2,590 | 2,595 | 2,581 | 2,586 | 6,400 | 2,586 |
| 2025-07-24 | 2,579 | 2,590 | 2,578 | 2,590 | 4,300 | 2,590 |
| 2025-07-23 | 2,570 | 2,585 | 2,564 | 2,584 | 4,100 | 2,584 |
| 2025-07-22 | 2,591 | 2,591 | 2,564 | 2,576 | 6,800 | 2,576 |
| 2025-07-18 | 2,579 | 2,579 | 2,562 | 2,574 | 2,400 | 2,574 |
| 2025-07-17 | 2,583 | 2,598 | 2,562 | 2,562 | 10,800 | 2,562 |
| 2025-07-16 | 2,596 | 2,611 | 2,594 | 2,596 | 6,300 | 2,596 |
| 2025-07-15 | 2,592 | 2,600 | 2,591 | 2,599 | 1,400 | 2,599 |
| 2025-07-14 | 2,600 | 2,603 | 2,590 | 2,592 | 8,000 | 2,592 |
| 2025-07-11 | 2,586 | 2,603 | 2,586 | 2,590 | 9,800 | 2,590 |
| 2025-07-10 | 2,608 | 2,608 | 2,586 | 2,586 | 3,300 | 2,586 |
| 2025-07-09 | 2,586 | 2,607 | 2,586 | 2,607 | 7,000 | 2,607 |
| 2025-07-08 | 2,606 | 2,610 | 2,583 | 2,586 | 23,300 | 2,586 |
| 2025-07-07 | 2,617 | 2,617 | 2,596 | 2,600 | 5,100 | 2,600 |
| 2025-07-04 | 2,600 | 2,608 | 2,587 | 2,603 | 19,700 | 2,603 |
| 2025-07-03 | 2,591 | 2,618 | 2,590 | 2,600 | 6,900 | 2,600 |
| 2025-07-02 | 2,582 | 2,627 | 2,582 | 2,594 | 10,200 | 2,594 |
| 2025-07-01 | 2,617 | 2,617 | 2,578 | 2,582 | 3,300 | 2,582 |
| 2025-06-30 | 2,633 | 2,633 | 2,590 | 2,596 | 8,800 | 2,596 |
| 2025-06-27 | 2,550 | 2,570 | 2,542 | 2,570 | 5,100 | 2,570 |
| 2025-06-26 | 2,565 | 2,565 | 2,530 | 2,538 | 14,200 | 2,538 |
| 2025-06-25 | 2,596 | 2,596 | 2,565 | 2,565 | 4,400 | 2,565 |
| 2025-06-24 | 2,608 | 2,608 | 2,571 | 2,575 | 6,900 | 2,575 |
| 2025-06-23 | 2,623 | 2,623 | 2,580 | 2,580 | 10,100 | 2,580 |
| 2025-06-20 | 2,625 | 2,625 | 2,600 | 2,600 | 3,800 | 2,600 |
| 2025-06-19 | 2,634 | 2,634 | 2,616 | 2,620 | 3,900 | 2,620 |
| 2025-06-18 | 2,617 | 2,623 | 2,616 | 2,620 | 1,600 | 2,620 |
| 2025-06-17 | 2,637 | 2,637 | 2,608 | 2,616 | 5,500 | 2,616 |
| 2025-06-16 | 2,632 | 2,647 | 2,620 | 2,621 | 8,800 | 2,621 |
| 2025-06-13 | 2,651 | 2,651 | 2,631 | 2,632 | 4,200 | 2,632 |
| 2025-06-12 | 2,666 | 2,667 | 2,646 | 2,650 | 2,800 | 2,650 |
| 2025-06-11 | 2,678 | 2,678 | 2,646 | 2,666 | 14,100 | 2,666 |
| 2025-06-10 | 2,647 | 2,669 | 2,647 | 2,669 | 5,700 | 2,669 |
| 2025-06-09 | 2,656 | 2,656 | 2,645 | 2,647 | 4,100 | 2,647 |
| 2025-06-06 | 2,634 | 2,653 | 2,634 | 2,652 | 4,700 | 2,652 |
| 2025-06-05 | 2,646 | 2,646 | 2,627 | 2,634 | 2,300 | 2,634 |
| 2025-06-04 | 2,643 | 2,670 | 2,623 | 2,646 | 11,100 | 2,646 |
| 2025-06-03 | 2,665 | 2,667 | 2,615 | 2,622 | 8,900 | 2,622 |
| 2025-06-02 | 2,682 | 2,688 | 2,661 | 2,672 | 4,600 | 2,672 |
| 2025-05-30 | 2,661 | 2,688 | 2,661 | 2,678 | 4,800 | 2,678 |
| 2025-05-29 | 2,685 | 2,688 | 2,656 | 2,679 | 11,600 | 2,679 |
| 2025-05-28 | 2,655 | 2,667 | 2,654 | 2,667 | 4,000 | 2,667 |
| 2025-05-27 | 2,650 | 2,665 | 2,635 | 2,654 | 5,100 | 2,654 |
| 2025-05-26 | 2,631 | 2,647 | 2,630 | 2,645 | 6,900 | 2,645 |
| 2025-05-23 | 2,602 | 2,638 | 2,602 | 2,637 | 3,800 | 2,637 |
| 2025-05-22 | 2,600 | 2,625 | 2,600 | 2,602 | 2,500 | 2,602 |
| 2025-05-21 | 2,634 | 2,634 | 2,583 | 2,600 | 4,900 | 2,600 |
| 2025-05-20 | 2,567 | 2,612 | 2,567 | 2,604 | 4,900 | 2,604 |
| 2025-05-19 | 2,600 | 2,605 | 2,555 | 2,567 | 14,900 | 2,567 |
| 2025-05-16 | 2,636 | 2,636 | 2,601 | 2,602 | 7,700 | 2,602 |
| 2025-05-15 | 2,658 | 2,679 | 2,606 | 2,616 | 11,200 | 2,616 |
| 2025-05-14 | 2,627 | 2,673 | 2,602 | 2,658 | 14,500 | 2,658 |
| 2025-05-13 | 2,642 | 2,645 | 2,612 | 2,627 | 7,500 | 2,627 |
| 2025-05-12 | 2,645 | 2,645 | 2,614 | 2,615 | 7,600 | 2,615 |
| 2025-05-09 | 2,644 | 2,655 | 2,610 | 2,610 | 8,500 | 2,610 |
| 2025-05-08 | 2,672 | 2,675 | 2,622 | 2,655 | 10,600 | 2,655 |
| 2025-05-07 | 2,698 | 2,698 | 2,653 | 2,663 | 7,400 | 2,663 |
| 2025-05-02 | 2,638 | 2,702 | 2,638 | 2,668 | 13,100 | 2,668 |
| 2025-05-01 | 2,675 | 2,678 | 2,629 | 2,638 | 17,500 | 2,638 |
| 2025-04-30 | 2,710 | 2,745 | 2,657 | 2,680 | 19,600 | 2,680 |
| 2025-04-28 | 2,645 | 2,723 | 2,571 | 2,709 | 49,800 | 2,709 |
| 2025-04-25 | 2,675 | 2,699 | 2,653 | 2,695 | 50,700 | 2,695 |
| 2025-04-24 | 2,649 | 2,675 | 2,645 | 2,675 | 15,300 | 2,675 |
| 2025-04-23 | 2,633 | 2,640 | 2,619 | 2,639 | 9,700 | 2,639 |
| 2025-04-22 | 2,619 | 2,623 | 2,600 | 2,623 | 6,900 | 2,623 |
| 2025-04-21 | 2,615 | 2,620 | 2,588 | 2,613 | 12,400 | 2,613 |
| 2025-04-18 | 2,609 | 2,620 | 2,593 | 2,615 | 10,900 | 2,615 |
| 2025-04-17 | 2,580 | 2,600 | 2,572 | 2,600 | 7,000 | 2,600 |
| 2025-04-16 | 2,565 | 2,583 | 2,564 | 2,572 | 5,500 | 2,572 |
| 2025-04-15 | 2,578 | 2,585 | 2,547 | 2,567 | 8,800 | 2,567 |
| 2025-04-14 | 2,568 | 2,578 | 2,535 | 2,569 | 6,300 | 2,569 |
| 2025-04-11 | 2,582 | 2,582 | 2,526 | 2,552 | 13,500 | 2,552 |
| 2025-04-10 | 2,560 | 2,582 | 2,525 | 2,570 | 9,400 | 2,570 |
| 2025-04-09 | 2,487 | 2,532 | 2,467 | 2,510 | 12,100 | 2,510 |
| 2025-04-08 | 2,447 | 2,504 | 2,427 | 2,498 | 8,800 | 2,498 |
| 2025-04-07 | 2,425 | 2,460 | 2,365 | 2,400 | 24,700 | 2,400 |
| 2025-04-04 | 2,523 | 2,523 | 2,480 | 2,507 | 15,600 | 2,507 |
| 2025-04-03 | 2,519 | 2,537 | 2,481 | 2,529 | 8,800 | 2,529 |
| 2025-04-02 | 2,545 | 2,551 | 2,513 | 2,524 | 8,000 | 2,524 |
| 2025-04-01 | 2,547 | 2,550 | 2,538 | 2,550 | 2,200 | 2,550 |
| 2025-03-31 | 2,534 | 2,547 | 2,530 | 2,536 | 6,200 | 2,536 |
| 2025-03-28 | 2,538 | 2,538 | 2,510 | 2,536 | 7,400 | 2,536 |
| 2025-03-27 | 2,541 | 2,575 | 2,507 | 2,538 | 15,800 | 2,538 |
| 2025-03-26 | 2,511 | 2,550 | 2,511 | 2,550 | 13,300 | 2,550 |
| 2025-03-25 | 2,523 | 2,532 | 2,508 | 2,526 | 19,300 | 2,526 |
| 2025-03-24 | 2,593 | 2,597 | 2,531 | 2,539 | 16,300 | 2,539 |
| 2025-03-21 | 2,541 | 2,559 | 2,516 | 2,554 | 14,400 | 2,554 |
| 2025-03-19 | 2,555 | 2,580 | 2,482 | 2,507 | 27,100 | 2,507 |
| 2025-03-18 | 2,549 | 2,556 | 2,526 | 2,555 | 7,600 | 2,555 |
| 2025-03-17 | 2,524 | 2,547 | 2,520 | 2,546 | 11,400 | 2,546 |
| 2025-03-14 | 2,509 | 2,530 | 2,502 | 2,511 | 6,900 | 2,511 |
| 2025-03-13 | 2,518 | 2,518 | 2,500 | 2,502 | 16,700 | 2,502 |
| 2025-03-12 | 2,517 | 2,523 | 2,500 | 2,518 | 6,200 | 2,518 |
| 2025-03-11 | 2,522 | 2,522 | 2,470 | 2,500 | 21,200 | 2,500 |
| 2025-03-10 | 2,530 | 2,548 | 2,522 | 2,525 | 9,300 | 2,525 |
| 2025-03-07 | 2,520 | 2,530 | 2,500 | 2,529 | 9,900 | 2,529 |
| 2025-03-06 | 2,537 | 2,545 | 2,510 | 2,521 | 13,700 | 2,521 |
| 2025-03-05 | 2,526 | 2,535 | 2,502 | 2,530 | 5,300 | 2,530 |
| 2025-03-04 | 2,528 | 2,528 | 2,498 | 2,515 | 6,900 | 2,515 |
| 2025-03-03 | 2,540 | 2,540 | 2,492 | 2,502 | 9,400 | 2,502 |
| 2025-02-28 | 2,477 | 2,501 | 2,477 | 2,492 | 8,700 | 2,492 |
| 2025-02-27 | 2,465 | 2,497 | 2,465 | 2,477 | 4,100 | 2,477 |
| 2025-02-26 | 2,500 | 2,500 | 2,456 | 2,469 | 10,800 | 2,469 |
| 2025-02-25 | 2,544 | 2,558 | 2,500 | 2,500 | 25,400 | 2,500 |
| 2025-02-21 | 2,518 | 2,520 | 2,511 | 2,520 | 5,700 | 2,520 |
| 2025-02-20 | 2,503 | 2,510 | 2,500 | 2,502 | 4,200 | 2,502 |
| 2025-02-19 | 2,494 | 2,500 | 2,484 | 2,500 | 4,800 | 2,500 |
| 2025-02-18 | 2,472 | 2,490 | 2,472 | 2,489 | 6,500 | 2,489 |
| 2025-02-17 | 2,475 | 2,477 | 2,466 | 2,472 | 6,300 | 2,472 |
| 2025-02-14 | 2,464 | 2,481 | 2,459 | 2,475 | 1,900 | 2,475 |
| 2025-02-13 | 2,437 | 2,464 | 2,437 | 2,464 | 3,200 | 2,464 |
| 2025-02-12 | 2,498 | 2,498 | 2,432 | 2,432 | 25,400 | 2,432 |
| 2025-02-10 | 2,462 | 2,497 | 2,462 | 2,467 | 9,500 | 2,467 |
| 2025-02-07 | 2,460 | 2,479 | 2,452 | 2,462 | 4,700 | 2,462 |
| 2025-02-06 | 2,452 | 2,475 | 2,452 | 2,460 | 4,700 | 2,460 |
| 2025-02-05 | 2,431 | 2,472 | 2,431 | 2,462 | 9,300 | 2,462 |
| 2025-02-04 | 2,471 | 2,482 | 2,433 | 2,438 | 21,100 | 2,438 |
| 2025-02-03 | 2,513 | 2,523 | 2,469 | 2,469 | 27,700 | 2,469 |
| 2025-01-31 | 2,553 | 2,620 | 2,490 | 2,533 | 145,100 | 2,533 |
| 2025-01-30 | 2,415 | 2,452 | 2,411 | 2,433 | 18,900 | 2,433 |
| 2025-01-29 | 2,402 | 2,414 | 2,402 | 2,410 | 7,800 | 2,410 |
| 2025-01-28 | 2,409 | 2,420 | 2,400 | 2,402 | 14,200 | 2,402 |
| 2025-01-27 | 2,398 | 2,411 | 2,390 | 2,409 | 10,500 | 2,409 |
| 2025-01-24 | 2,382 | 2,393 | 2,382 | 2,385 | 2,800 | 2,385 |
| 2025-01-23 | 2,375 | 2,391 | 2,372 | 2,382 | 4,400 | 2,382 |
| 2025-01-22 | 2,375 | 2,388 | 2,373 | 2,375 | 3,200 | 2,375 |
| 2025-01-21 | 2,375 | 2,385 | 2,374 | 2,374 | 5,000 | 2,374 |
| 2025-01-20 | 2,399 | 2,399 | 2,373 | 2,373 | 9,000 | 2,373 |
| 2025-01-17 | 2,373 | 2,397 | 2,373 | 2,380 | 9,600 | 2,380 |
| 2025-01-16 | 2,366 | 2,379 | 2,366 | 2,373 | 5,100 | 2,373 |
| 2025-01-15 | 2,360 | 2,370 | 2,351 | 2,366 | 5,200 | 2,366 |
| 2025-01-14 | 2,348 | 2,348 | 2,335 | 2,335 | 5,000 | 2,335 |
| 2025-01-10 | 2,345 | 2,345 | 2,328 | 2,330 | 5,100 | 2,330 |
| 2025-01-09 | 2,349 | 2,349 | 2,313 | 2,320 | 13,400 | 2,320 |
| 2025-01-08 | 2,380 | 2,385 | 2,327 | 2,330 | 18,100 | 2,330 |
| 2025-01-07 | 2,411 | 2,412 | 2,378 | 2,384 | 13,800 | 2,384 |
| 2025-01-06 | 2,418 | 2,440 | 2,401 | 2,411 | 8,900 | 2,411 |
分割・併合履歴 ： なし