2208 (株)ブルボン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2012-12-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2012-12-19 | 1,218 | 1,218 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2012-12-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2012-12-13 | 1,155 | 1,155 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2012-12-12 | 1,119 | 1,125 | 1,119 | 1,125 | 2,000 | 1,125 |
| 2012-12-11 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 1,112 |
| 2012-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 2012-12-07 | 1,114 | 1,120 | 1,114 | 1,120 | 3,000 | 1,120 |
| 2012-12-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2012-12-05 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2012-12-03 | 1,113 | 1,113 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2012-11-30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2012-11-29 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2012-11-28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2012-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2012-11-22 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2012-11-21 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2012-11-19 | 1,102 | 1,102 | 1,101 | 1,101 | 8,000 | 1,101 |
| 2012-11-13 | 1,104 | 1,104 | 1,101 | 1,101 | 11,000 | 1,101 |
| 2012-11-12 | 1,108 | 1,110 | 1,108 | 1,110 | 5,000 | 1,110 |
| 2012-11-09 | 1,110 | 1,110 | 1,104 | 1,104 | 3,000 | 1,104 |
| 2012-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2012-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-11-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-10-22 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 | 1,091 |
| 2012-10-19 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2012-10-16 | 1,100 | 1,100 | 1,082 | 1,082 | 6,000 | 1,082 |
| 2012-10-15 | 1,108 | 1,108 | 1,108 | 1,108 | 5,000 | 1,108 |
| 2012-10-12 | 1,109 | 1,109 | 1,109 | 1,109 | 4,000 | 1,109 |
| 2012-10-11 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 1,109 |
| 2012-10-05 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2012-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2012-10-01 | 1,121 | 1,121 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2012-09-28 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2012-09-27 | 1,100 | 1,100 | 1,091 | 1,091 | 2,000 | 1,091 |
| 2012-09-26 | 1,115 | 1,120 | 1,115 | 1,120 | 2,000 | 1,120 |
| 2012-09-24 | 1,168 | 1,170 | 1,168 | 1,170 | 2,000 | 1,170 |
| 2012-09-19 | 1,163 | 1,163 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2012-09-18 | 1,136 | 1,140 | 1,136 | 1,140 | 2,000 | 1,140 |
| 2012-09-14 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2012-09-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2012-09-11 | 1,139 | 1,139 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2012-09-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2012-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2012-09-03 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2012-08-31 | 1,095 | 1,119 | 1,095 | 1,119 | 2,000 | 1,119 |
| 2012-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2012-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-08-27 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2012-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2012-08-17 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2012-08-13 | 1,093 | 1,093 | 1,092 | 1,092 | 11,000 | 1,092 |
| 2012-08-10 | 1,110 | 1,120 | 1,105 | 1,105 | 5,000 | 1,105 |
| 2012-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2012-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-08-03 | 1,090 | 1,090 | 1,082 | 1,082 | 3,000 | 1,082 |
| 2012-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2012-07-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2012-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2012-07-19 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 2012-07-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2012-07-12 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2012-07-11 | 1,089 | 1,090 | 1,089 | 1,090 | 12,000 | 1,090 |
| 2012-07-10 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2012-07-06 | 1,084 | 1,089 | 1,084 | 1,089 | 6,000 | 1,089 |
| 2012-07-04 | 1,084 | 1,084 | 1,084 | 1,084 | 2,000 | 1,084 |
| 2012-07-03 | 1,099 | 1,099 | 1,099 | 1,099 | 15,000 | 1,099 |
| 2012-07-02 | 1,083 | 1,101 | 1,083 | 1,100 | 7,000 | 1,100 |
| 2012-06-29 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2012-06-26 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 1,072 |
| 2012-06-25 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2012-06-20 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 2012-06-19 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 | 1,067 |
| 2012-06-18 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 | 1,058 |
| 2012-06-14 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2012-06-11 | 1,065 | 1,065 | 1,065 | 1,065 | 10,000 | 1,065 |
| 2012-06-08 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2012-06-07 | 1,058 | 1,065 | 1,058 | 1,065 | 2,000 | 1,065 |
| 2012-06-05 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 1,057 |
| 2012-05-31 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2012-05-29 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 1,059 |
| 2012-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2012-05-25 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2012-05-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2012-05-23 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 1,061 |
| 2012-05-18 | 1,052 | 1,065 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2012-05-17 | 1,062 | 1,062 | 1,062 | 1,062 | 9,000 | 1,062 |
| 2012-05-16 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 1,062 |
| 2012-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2012-05-11 | 1,055 | 1,064 | 1,055 | 1,064 | 2,000 | 1,064 |
| 2012-05-10 | 1,055 | 1,055 | 1,050 | 1,055 | 3,000 | 1,055 |
| 2012-05-07 | 1,040 | 1,055 | 1,040 | 1,055 | 11,000 | 1,055 |
| 2012-05-02 | 1,081 | 1,081 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2012-05-01 | 1,077 | 1,081 | 1,077 | 1,081 | 2,000 | 1,081 |
| 2012-04-24 | 1,082 | 1,082 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2012-04-20 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2012-04-18 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 | 1,099 |
| 2012-04-16 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2012-04-12 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2012-04-11 | 1,100 | 1,100 | 1,071 | 1,071 | 12,000 | 1,071 |
| 2012-04-10 | 1,081 | 1,110 | 1,080 | 1,110 | 5,000 | 1,110 |
| 2012-04-09 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 1,078 |
| 2012-04-02 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 | 1,068 |
| 2012-03-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2012-03-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2012-03-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2012-03-21 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 | 1,078 |
| 2012-03-19 | 1,074 | 1,078 | 1,074 | 1,078 | 3,000 | 1,078 |
| 2012-03-13 | 1,074 | 1,074 | 1,074 | 1,074 | 10,000 | 1,074 |
| 2012-03-12 | 1,073 | 1,074 | 1,066 | 1,074 | 4,000 | 1,074 |
| 2012-03-07 | 1,066 | 1,066 | 1,065 | 1,065 | 5,000 | 1,065 |
| 2012-03-06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2012-03-01 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2012-02-29 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 | 1,079 |
| 2012-02-27 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2012-02-24 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 | 1,079 |
| 2012-02-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2012-02-17 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 | 1,065 |
| 2012-02-14 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2012-02-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2012-02-10 | 1,081 | 1,081 | 1,081 | 1,081 | 10,000 | 1,081 |
| 2012-02-09 | 1,080 | 1,085 | 1,080 | 1,085 | 4,000 | 1,085 |
| 2012-02-07 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2012-02-06 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2012-02-03 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2012-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2012-01-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2012-01-24 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 | 1,074 |
| 2012-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2012-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2012-01-18 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2012-01-17 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2012-01-16 | 1,075 | 1,075 | 1,075 | 1,075 | 9,000 | 1,075 |
| 2012-01-11 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2012-01-10 | 1,080 | 1,080 | 1,077 | 1,077 | 4,000 | 1,077 |
| 2012-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2012-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2012-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
分割・併合履歴 ： なし
