2208 (株)ブルボン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-281,0801,0801,0801,0801,0001,080
2011-12-261,0801,0801,0801,0801,0001,080
2011-12-211,0801,0801,0801,0803,0001,080
2011-12-191,0801,0801,0801,0804,0001,080
2011-12-161,0801,0801,0801,0802,0001,080
2011-12-151,0821,0821,0821,0823,0001,082
2011-12-131,0791,0821,0791,0823,0001,082
2011-12-121,0761,0761,0761,07610,0001,076
2011-12-091,0761,0761,0761,07610,0001,076
2011-12-081,0651,0701,0651,0702,0001,070
2011-12-071,0601,0601,0601,0601,0001,060
2011-12-051,0411,0411,0301,0405,0001,040
2011-12-021,0601,0601,0601,0601,0001,060
2011-11-301,0701,0701,0611,0614,0001,061
2011-11-291,0791,0791,0791,0793,0001,079
2011-11-281,0601,0601,0601,0601,0001,060
2011-11-211,0501,0501,0501,0501,0001,050
2011-11-181,0801,0801,0801,0803,0001,080
2011-11-161,0801,0801,0801,0803,0001,080
2011-11-111,0801,0801,0801,0809,0001,080
2011-11-091,0801,0801,0801,0801,0001,080
2011-11-081,0801,0801,0801,0801,0001,080
2011-11-041,0801,0801,0801,0802,0001,080
2011-11-021,0821,0821,0821,0821,0001,082
2011-10-311,0821,0821,0821,0821,0001,082
2011-10-261,0831,0831,0831,0833,0001,083
2011-10-251,0901,0901,0901,0901,0001,090
2011-10-201,0901,0901,0901,0903,0001,090
2011-10-141,0701,0701,0701,0702,0001,070
2011-10-121,0891,0891,0891,08910,0001,089
2011-10-111,0891,0901,0891,0903,0001,090
2011-10-071,0851,0851,0851,0851,0001,085
2011-10-041,0711,0711,0661,0664,0001,066
2011-10-031,0901,0901,0731,0732,0001,073
2011-09-291,0901,0901,0901,0901,0001,090
2011-09-281,1001,1001,1001,1001,0001,100
2011-09-261,1301,1301,1301,1301,0001,130
2011-09-221,1001,1001,1001,1001,0001,100
2011-09-211,1201,1201,1001,1005,0001,100
2011-09-161,0701,0701,0701,0701,0001,070
2011-09-151,0701,0701,0701,0701,0001,070
2011-09-141,0901,1001,0901,1004,0001,100
2011-09-131,0891,0891,0891,08910,0001,089
2011-09-121,0691,0851,0691,0853,0001,085
2011-09-071,0601,0601,0601,0601,0001,060
2011-09-061,0681,0681,0681,0682,0001,068
2011-08-311,0601,0601,0601,0601,0001,060
2011-08-301,0601,0601,0551,0552,0001,055
2011-08-261,0641,0641,0641,0641,0001,064
2011-08-181,0641,0641,0441,0444,0001,044
2011-08-171,0271,0601,0271,0604,0001,060
2011-08-151,0201,0201,0201,0201,0001,020
2011-08-121,0251,0261,0251,0263,0001,026
2011-08-111,0251,0251,0251,02513,0001,025
2011-08-101,0301,0491,0301,0485,0001,048
2011-08-091,0421,0421,0301,0305,0001,030
2011-08-081,0461,0501,0421,0423,0001,042
2011-08-051,0551,0551,0551,0553,0001,055
2011-08-031,0611,0621,0561,0564,0001,056
2011-08-021,0691,0691,0661,0664,0001,066
2011-08-011,0661,0681,0661,0682,0001,068
2011-07-281,0701,0701,0671,0674,0001,067
2011-07-271,0701,0701,0701,0701,0001,070
2011-07-261,0721,0721,0711,0712,0001,071
2011-07-251,0731,0751,0731,0753,0001,075
2011-07-221,0681,0871,0651,0875,0001,087
2011-07-211,0841,0841,0801,0803,0001,080
2011-07-201,0891,0891,0871,0872,0001,087
2011-07-191,1001,1001,0801,0804,0001,080
2011-07-151,0901,1001,0801,1003,0001,100
2011-07-141,0911,0911,0911,0912,0001,091
2011-07-131,1001,1001,1001,1001,0001,100
2011-07-121,1051,1051,1051,10510,0001,105
2011-07-111,1301,1301,1301,1302,0001,130
2011-07-081,1101,1101,1101,1101,0001,110
2011-07-071,1051,1051,1051,1054,0001,105
2011-07-061,0991,0991,0951,09511,0001,095
2011-07-051,0941,0941,0941,0944,0001,094
2011-07-041,1001,1091,0941,0944,0001,094
2011-06-301,0991,1001,0751,09914,0001,099
2011-06-291,1071,1071,0831,0997,0001,099
2011-06-281,0891,1001,0891,0895,0001,089
2011-06-271,0871,0871,0871,0872,0001,087
2011-06-211,1201,1201,1151,1152,0001,115
2011-06-201,1201,1201,1201,1201,0001,120
2011-06-171,1301,1301,1301,1304,0001,130
2011-06-141,1301,1301,1301,1301,0001,130
2011-06-131,1201,1201,1201,1201,0001,120
2011-06-101,1301,1301,1301,13010,0001,130
2011-06-081,1281,1301,1281,1302,0001,130
2011-06-071,1001,1001,1001,1003,0001,100
2011-06-061,0901,0901,0801,0803,0001,080
2011-06-011,0901,0901,0901,0901,0001,090
2011-05-301,1031,1031,1001,1002,0001,100
2011-05-251,1301,1301,1301,1303,0001,130
2011-05-191,1031,1031,1031,1031,0001,103
2011-05-181,1281,1281,1281,1287,0001,128
2011-05-171,1001,1101,1001,1109,0001,110
2011-05-161,0911,1001,0911,1002,0001,100
2011-05-121,1001,1001,0951,0952,0001,095
2011-05-111,0901,1001,0901,1002,0001,100
2011-05-101,0901,1341,0901,1044,0001,104
2011-05-091,0741,0741,0741,0741,0001,074
2011-05-021,0741,0741,0741,0743,0001,074
2011-04-271,0521,0541,0521,0545,0001,054
2011-04-251,0551,0551,0551,0551,0001,055
2011-04-221,0571,0571,0571,0571,0001,057
2011-04-211,0691,0691,0691,0692,0001,069
2011-04-201,0701,0991,0701,0992,0001,099
2011-04-191,1401,1401,1311,1314,0001,131
2011-04-181,1101,1101,1101,1101,0001,110
2011-04-151,0951,0951,0951,0951,0001,095
2011-04-121,0801,0801,0801,0809,0001,080
2011-04-111,0401,0561,0401,0563,0001,056
2011-04-071,0351,0351,0331,0334,0001,033
2011-04-061,0351,0351,0351,0351,0001,035
2011-04-051,0321,0321,0321,0321,0001,032
2011-03-311,0441,0441,0441,0441,0001,044
2011-03-291,0141,0141,0141,0141,0001,014
2011-03-281,1001,1001,0501,0502,0001,050
2011-03-241,0451,1101,0451,1008,0001,100
2011-03-231,0601,0601,0151,0155,0001,015
2011-03-229431,0609431,0603,0001,060
2011-03-189419419419411,000941
2011-03-151,0261,0269569563,000956
2011-03-141,0261,0261,0261,02610,0001,026
2011-03-111,0221,0261,0221,0263,0001,026
2011-03-101,0291,0291,0291,0291,0001,029
2011-03-091,0231,0271,0231,0272,0001,027
2011-03-081,0301,0301,0301,0301,0001,030
2011-03-041,0151,0201,0151,0202,0001,020
2011-03-031,0001,0001,0001,0001,0001,000
2011-03-011,0161,0161,0001,0002,0001,000
2011-02-231,0101,0109779774,000977
2011-02-221,0101,0101,0101,0101,0001,010
2011-02-211,0501,0501,0201,0204,0001,020
2011-02-181,0101,0201,0101,0202,0001,020
2011-02-161,0101,0101,0101,0101,0001,010
2011-02-141,0401,0401,0401,04011,0001,040
2011-02-109959959919912,000991
2011-02-099859859859851,000985
2011-02-079799799799791,000979
2011-02-049809809809801,000980
2011-02-029719719719711,000971
2011-01-319509809509803,000980
2011-01-289949959859953,000995
2011-01-279859859859851,000985
2011-01-269709809709802,000980
2011-01-219559559559554,000955
2011-01-209549559549552,000955
2011-01-199469469399392,000939
2011-01-189479479479472,000947
2011-01-1795595595595511,000955
2011-01-149619709619702,000970
2011-01-139599599599591,000959
2011-01-129589719589713,000971
2011-01-119589589589582,000958
2011-01-069599669499494,000949

分割・併合履歴 : なし