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 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2011-12-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2011-12-21 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2011-12-19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2011-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2011-12-15 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 | 1,082 |
| 2011-12-13 | 1,079 | 1,082 | 1,079 | 1,082 | 3,000 | 1,082 |
| 2011-12-12 | 1,076 | 1,076 | 1,076 | 1,076 | 10,000 | 1,076 |
| 2011-12-09 | 1,076 | 1,076 | 1,076 | 1,076 | 10,000 | 1,076 |
| 2011-12-08 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 | 1,070 |
| 2011-12-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2011-12-05 | 1,041 | 1,041 | 1,030 | 1,040 | 5,000 | 1,040 |
| 2011-12-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2011-11-30 | 1,070 | 1,070 | 1,061 | 1,061 | 4,000 | 1,061 |
| 2011-11-29 | 1,079 | 1,079 | 1,079 | 1,079 | 3,000 | 1,079 |
| 2011-11-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2011-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2011-11-18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2011-11-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2011-11-11 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2011-11-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2011-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2011-11-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2011-11-02 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2011-10-31 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2011-10-26 | 1,083 | 1,083 | 1,083 | 1,083 | 3,000 | 1,083 |
| 2011-10-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2011-10-20 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2011-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2011-10-12 | 1,089 | 1,089 | 1,089 | 1,089 | 10,000 | 1,089 |
| 2011-10-11 | 1,089 | 1,090 | 1,089 | 1,090 | 3,000 | 1,090 |
| 2011-10-07 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2011-10-04 | 1,071 | 1,071 | 1,066 | 1,066 | 4,000 | 1,066 |
| 2011-10-03 | 1,090 | 1,090 | 1,073 | 1,073 | 2,000 | 1,073 |
| 2011-09-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2011-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2011-09-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2011-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2011-09-21 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2011-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2011-09-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2011-09-14 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 2011-09-13 | 1,089 | 1,089 | 1,089 | 1,089 | 10,000 | 1,089 |
| 2011-09-12 | 1,069 | 1,085 | 1,069 | 1,085 | 3,000 | 1,085 |
| 2011-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2011-09-06 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 | 1,068 |
| 2011-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2011-08-30 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2011-08-26 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 1,064 |
| 2011-08-18 | 1,064 | 1,064 | 1,044 | 1,044 | 4,000 | 1,044 |
| 2011-08-17 | 1,027 | 1,060 | 1,027 | 1,060 | 4,000 | 1,060 |
| 2011-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2011-08-12 | 1,025 | 1,026 | 1,025 | 1,026 | 3,000 | 1,026 |
| 2011-08-11 | 1,025 | 1,025 | 1,025 | 1,025 | 13,000 | 1,025 |
| 2011-08-10 | 1,030 | 1,049 | 1,030 | 1,048 | 5,000 | 1,048 |
| 2011-08-09 | 1,042 | 1,042 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2011-08-08 | 1,046 | 1,050 | 1,042 | 1,042 | 3,000 | 1,042 |
| 2011-08-05 | 1,055 | 1,055 | 1,055 | 1,055 | 3,000 | 1,055 |
| 2011-08-03 | 1,061 | 1,062 | 1,056 | 1,056 | 4,000 | 1,056 |
| 2011-08-02 | 1,069 | 1,069 | 1,066 | 1,066 | 4,000 | 1,066 |
| 2011-08-01 | 1,066 | 1,068 | 1,066 | 1,068 | 2,000 | 1,068 |
| 2011-07-28 | 1,070 | 1,070 | 1,067 | 1,067 | 4,000 | 1,067 |
| 2011-07-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2011-07-26 | 1,072 | 1,072 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2011-07-25 | 1,073 | 1,075 | 1,073 | 1,075 | 3,000 | 1,075 |
| 2011-07-22 | 1,068 | 1,087 | 1,065 | 1,087 | 5,000 | 1,087 |
| 2011-07-21 | 1,084 | 1,084 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2011-07-20 | 1,089 | 1,089 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2011-07-19 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2011-07-15 | 1,090 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2011-07-14 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 1,091 |
| 2011-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2011-07-12 | 1,105 | 1,105 | 1,105 | 1,105 | 10,000 | 1,105 |
| 2011-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2011-07-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2011-07-07 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 | 1,105 |
| 2011-07-06 | 1,099 | 1,099 | 1,095 | 1,095 | 11,000 | 1,095 |
| 2011-07-05 | 1,094 | 1,094 | 1,094 | 1,094 | 4,000 | 1,094 |
| 2011-07-04 | 1,100 | 1,109 | 1,094 | 1,094 | 4,000 | 1,094 |
| 2011-06-30 | 1,099 | 1,100 | 1,075 | 1,099 | 14,000 | 1,099 |
| 2011-06-29 | 1,107 | 1,107 | 1,083 | 1,099 | 7,000 | 1,099 |
| 2011-06-28 | 1,089 | 1,100 | 1,089 | 1,089 | 5,000 | 1,089 |
| 2011-06-27 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2011-06-21 | 1,120 | 1,120 | 1,115 | 1,115 | 2,000 | 1,115 |
| 2011-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2011-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2011-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2011-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2011-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 2011-06-08 | 1,128 | 1,130 | 1,128 | 1,130 | 2,000 | 1,130 |
| 2011-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2011-06-06 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2011-06-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2011-05-30 | 1,103 | 1,103 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2011-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2011-05-19 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 1,103 |
| 2011-05-18 | 1,128 | 1,128 | 1,128 | 1,128 | 7,000 | 1,128 |
| 2011-05-17 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 2011-05-16 | 1,091 | 1,100 | 1,091 | 1,100 | 2,000 | 1,100 |
| 2011-05-12 | 1,100 | 1,100 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2011-05-11 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 2011-05-10 | 1,090 | 1,134 | 1,090 | 1,104 | 4,000 | 1,104 |
| 2011-05-09 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2011-05-02 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 | 1,074 |
| 2011-04-27 | 1,052 | 1,054 | 1,052 | 1,054 | 5,000 | 1,054 |
| 2011-04-25 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2011-04-22 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 1,057 |
| 2011-04-21 | 1,069 | 1,069 | 1,069 | 1,069 | 2,000 | 1,069 |
| 2011-04-20 | 1,070 | 1,099 | 1,070 | 1,099 | 2,000 | 1,099 |
| 2011-04-19 | 1,140 | 1,140 | 1,131 | 1,131 | 4,000 | 1,131 |
| 2011-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2011-04-15 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2011-04-12 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2011-04-11 | 1,040 | 1,056 | 1,040 | 1,056 | 3,000 | 1,056 |
| 2011-04-07 | 1,035 | 1,035 | 1,033 | 1,033 | 4,000 | 1,033 |
| 2011-04-06 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2011-04-05 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 1,032 |
| 2011-03-31 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 1,044 |
| 2011-03-29 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2011-03-28 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2011-03-24 | 1,045 | 1,110 | 1,045 | 1,100 | 8,000 | 1,100 |
| 2011-03-23 | 1,060 | 1,060 | 1,015 | 1,015 | 5,000 | 1,015 |
| 2011-03-22 | 943 | 1,060 | 943 | 1,060 | 3,000 | 1,060 |
| 2011-03-18 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2011-03-15 | 1,026 | 1,026 | 956 | 956 | 3,000 | 956 |
| 2011-03-14 | 1,026 | 1,026 | 1,026 | 1,026 | 10,000 | 1,026 |
| 2011-03-11 | 1,022 | 1,026 | 1,022 | 1,026 | 3,000 | 1,026 |
| 2011-03-10 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2011-03-09 | 1,023 | 1,027 | 1,023 | 1,027 | 2,000 | 1,027 |
| 2011-03-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-03-04 | 1,015 | 1,020 | 1,015 | 1,020 | 2,000 | 1,020 |
| 2011-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-03-01 | 1,016 | 1,016 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2011-02-23 | 1,010 | 1,010 | 977 | 977 | 4,000 | 977 |
| 2011-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2011-02-21 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2011-02-18 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2011-02-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2011-02-14 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,040 |
| 2011-02-10 | 995 | 995 | 991 | 991 | 2,000 | 991 |
| 2011-02-09 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2011-02-07 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2011-02-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2011-02-02 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2011-01-31 | 950 | 980 | 950 | 980 | 3,000 | 980 |
| 2011-01-28 | 994 | 995 | 985 | 995 | 3,000 | 995 |
| 2011-01-27 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2011-01-26 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 2011-01-21 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 2011-01-20 | 954 | 955 | 954 | 955 | 2,000 | 955 |
| 2011-01-19 | 946 | 946 | 939 | 939 | 2,000 | 939 |
| 2011-01-18 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 2011-01-17 | 955 | 955 | 955 | 955 | 11,000 | 955 |
| 2011-01-14 | 961 | 970 | 961 | 970 | 2,000 | 970 |
| 2011-01-13 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2011-01-12 | 958 | 971 | 958 | 971 | 3,000 | 971 |
| 2011-01-11 | 958 | 958 | 958 | 958 | 2,000 | 958 |
| 2011-01-06 | 959 | 966 | 949 | 949 | 4,000 | 949 |
分割・併合履歴 ： なし
