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
2021-04-20	2,141	2,154	2,141	2,154	2,500	2,154
2021-04-19	2,160	2,170	2,141	2,141	6,600	2,141
2021-04-16	2,140	2,160	2,135	2,160	6,800	2,160
2021-04-15	2,125	2,145	2,120	2,131	6,100	2,131
2021-04-14	2,135	2,140	2,110	2,122	7,900	2,122
2021-04-13	2,171	2,171	2,134	2,134	9,400	2,134
2021-04-12	2,190	2,197	2,148	2,171	14,800	2,171
2021-04-09	2,188	2,205	2,187	2,190	8,300	2,190
2021-04-08	2,182	2,198	2,182	2,187	4,400	2,187
2021-04-07	2,185	2,197	2,170	2,182	8,300	2,182
2021-04-06	2,159	2,204	2,159	2,189	10,800	2,189
2021-04-05	2,141	2,160	2,135	2,145	8,000	2,145
2021-04-02	2,165	2,165	2,141	2,142	5,200	2,142
2021-04-01	2,203	2,203	2,150	2,158	4,900	2,158
2021-03-31	2,200	2,210	2,194	2,203	3,200	2,203
2021-03-30	2,214	2,214	2,176	2,195	8,600	2,195
2021-03-29	2,250	2,255	2,210	2,249	20,400	2,249
2021-03-26	2,200	2,220	2,195	2,219	10,900	2,219
2021-03-25	2,201	2,214	2,172	2,199	8,100	2,199
2021-03-24	2,240	2,240	2,171	2,206	15,400	2,206
2021-03-23	2,255	2,255	2,226	2,245	14,300	2,245
2021-03-22	2,200	2,233	2,200	2,226	21,200	2,226
2021-03-19	2,159	2,190	2,156	2,186	19,700	2,186
2021-03-18	2,128	2,158	2,125	2,152	20,600	2,152
2021-03-17	2,115	2,126	2,102	2,125	10,700	2,125
2021-03-16	2,130	2,130	2,100	2,115	20,000	2,115
2021-03-15	2,111	2,131	2,104	2,120	20,200	2,120
2021-03-12	2,092	2,108	2,068	2,104	18,100	2,104
2021-03-11	2,056	2,090	2,056	2,076	16,400	2,076
2021-03-10	2,027	2,060	2,024	2,050	32,300	2,050
2021-03-09	2,010	2,032	2,005	2,020	142,600	2,020
2021-03-08	2,146	2,146	2,070	2,072	45,500	2,072
2021-03-05	2,144	2,144	2,105	2,115	15,300	2,115
2021-03-04	2,188	2,195	2,121	2,144	22,500	2,144
2021-03-03	2,121	2,148	2,105	2,147	10,700	2,147
2021-03-02	2,161	2,173	2,107	2,121	14,200	2,121
2021-03-01	2,149	2,170	2,149	2,165	5,200	2,165
2021-02-26	2,192	2,192	2,131	2,148	8,400	2,148
2021-02-25	2,145	2,179	2,140	2,178	11,900	2,178
2021-02-24	2,140	2,145	2,125	2,141	7,200	2,141
2021-02-22	2,135	2,178	2,126	2,138	13,000	2,138
2021-02-19	2,203	2,214	2,125	2,125	14,700	2,125
2021-02-18	2,222	2,223	2,202	2,203	5,800	2,203
2021-02-17	2,200	2,222	2,200	2,222	7,500	2,222
2021-02-16	2,227	2,251	2,210	2,217	7,500	2,217
2021-02-15	2,301	2,301	2,228	2,228	16,100	2,228
2021-02-12	2,300	2,323	2,290	2,301	15,700	2,301
2021-02-10	2,227	2,286	2,227	2,286	17,500	2,286
2021-02-09	2,215	2,240	2,213	2,227	12,400	2,227
2021-02-08	2,200	2,215	2,191	2,205	11,900	2,205
2021-02-05	2,180	2,199	2,168	2,194	6,100	2,194
2021-02-04	2,186	2,189	2,168	2,182	4,000	2,182
2021-02-03	2,197	2,200	2,165	2,186	5,500	2,186
2021-02-02	2,180	2,198	2,157	2,197	6,100	2,197
2021-02-01	2,180	2,200	2,161	2,178	9,200	2,178
2021-01-29	2,150	2,200	2,145	2,198	18,300	2,198
2021-01-28	2,120	2,141	2,115	2,140	15,000	2,140
2021-01-27	2,100	2,110	2,093	2,110	13,200	2,110
2021-01-26	2,099	2,099	2,091	2,099	5,000	2,099
2021-01-25	2,098	2,100	2,080	2,097	5,900	2,097
2021-01-22	2,084	2,099	2,069	2,098	6,000	2,098
2021-01-21	2,090	2,091	2,064	2,064	5,400	2,064
2021-01-20	2,090	2,096	2,074	2,090	7,200	2,090
2021-01-19	2,060	2,089	2,060	2,089	4,000	2,089
2021-01-18	2,095	2,098	2,060	2,060	5,800	2,060
2021-01-15	2,100	2,122	2,092	2,092	27,700	2,092
2021-01-14	2,063	2,087	2,063	2,087	12,200	2,087
2021-01-13	2,062	2,063	2,040	2,063	5,600	2,063
2021-01-12	2,015	2,067	2,015	2,062	14,800	2,062
2021-01-08	2,027	2,032	2,009	2,013	8,400	2,013
2021-01-07	2,014	2,034	1,998	2,027	18,600	2,027
2021-01-06	1,998	2,015	1,995	2,014	6,000	2,014
2021-01-05	1,995	2,008	1,986	2,003	6,300	2,003
2021-01-04	2,002	2,005	1,985	1,993	4,400	1,993

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2021年度]

2208 (株)ブルボンの時系列データ [2021年度]