1. HOME >
  2. 株価時系列 >
  3. 2208 >
  4. 2012年

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
2012-12-281,1701,1801,1701,1704,0001,170
2012-12-261,1701,1701,1701,1701,0001,170
2012-12-191,2181,2181,1701,1708,0001,170
2012-12-181,1601,1601,1601,1602,0001,160
2012-12-131,1551,1551,1301,1309,0001,130
2012-12-121,1191,1251,1191,1252,0001,125
2012-12-111,1121,1121,1121,1121,0001,112
2012-12-101,1201,1201,1201,12011,0001,120
2012-12-071,1141,1201,1141,1203,0001,120
2012-12-061,1101,1101,1101,1101,0001,110
2012-12-051,1051,1051,1051,1052,0001,105
2012-12-031,1131,1131,1011,1012,0001,101
2012-11-301,1101,1101,1101,1102,0001,110
2012-11-291,1051,1051,1051,1051,0001,105
2012-11-281,1051,1051,1051,1051,0001,105
2012-11-271,1001,1001,1001,1003,0001,100
2012-11-221,0751,0751,0751,0753,0001,075
2012-11-211,1051,1051,1051,1051,0001,105
2012-11-191,1021,1021,1011,1018,0001,101
2012-11-131,1041,1041,1011,10111,0001,101
2012-11-121,1081,1101,1081,1105,0001,110
2012-11-091,1101,1101,1041,1043,0001,104
2012-11-071,1001,1001,1001,1002,0001,100
2012-11-061,1001,1001,1001,1001,0001,100
2012-11-021,1001,1001,1001,1001,0001,100
2012-10-251,1001,1001,1001,1001,0001,100
2012-10-221,0911,0911,0911,0913,0001,091
2012-10-191,0911,0911,0911,0911,0001,091
2012-10-161,1001,1001,0821,0826,0001,082
2012-10-151,1081,1081,1081,1085,0001,108
2012-10-121,1091,1091,1091,1094,0001,109
2012-10-111,1091,1091,1091,1091,0001,109
2012-10-051,1051,1051,1051,1052,0001,105
2012-10-021,1001,1001,1001,1002,0001,100
2012-10-011,1211,1211,1211,1212,0001,121
2012-09-281,0911,0911,0911,0911,0001,091
2012-09-271,1001,1001,0911,0912,0001,091
2012-09-261,1151,1201,1151,1202,0001,120
2012-09-241,1681,1701,1681,1702,0001,170
2012-09-191,1631,1631,1501,1505,0001,150
2012-09-181,1361,1401,1361,1402,0001,140
2012-09-141,1361,1361,1361,1361,0001,136
2012-09-121,1101,1101,1101,1101,0001,110
2012-09-111,1391,1391,1101,1109,0001,110
2012-09-101,1101,1101,1101,1101,0001,110
2012-09-041,1001,1001,1001,1002,0001,100
2012-09-031,1011,1011,1011,1011,0001,101
2012-08-311,0951,1191,0951,1192,0001,119
2012-08-291,1001,1001,1001,1003,0001,100
2012-08-281,1001,1001,1001,1001,0001,100
2012-08-271,1201,1201,1001,1002,0001,100
2012-08-201,1201,1201,1201,1203,0001,120
2012-08-171,0991,0991,0991,0991,0001,099
2012-08-131,0931,0931,0921,09211,0001,092
2012-08-101,1101,1201,1051,1055,0001,105
2012-08-091,1001,1001,1001,1001,0001,100
2012-08-081,1001,1001,1001,1002,0001,100
2012-08-071,1001,1001,1001,1001,0001,100
2012-08-031,0901,0901,0821,0823,0001,082
2012-08-021,1001,1001,1001,1001,0001,100
2012-07-301,0901,0901,0901,0901,0001,090
2012-07-241,0601,0601,0601,0601,0001,060
2012-07-191,0501,0601,0501,0608,0001,060
2012-07-171,0801,0801,0801,0801,0001,080
2012-07-121,0751,0751,0751,0751,0001,075
2012-07-111,0891,0901,0891,09012,0001,090
2012-07-101,0891,0891,0891,0891,0001,089
2012-07-061,0841,0891,0841,0896,0001,089
2012-07-041,0841,0841,0841,0842,0001,084
2012-07-031,0991,0991,0991,09915,0001,099
2012-07-021,0831,1011,0831,1007,0001,100
2012-06-291,0801,0801,0801,0805,0001,080
2012-06-261,0721,0721,0721,0721,0001,072
2012-06-251,0801,0801,0801,0803,0001,080
2012-06-201,0701,0801,0701,0804,0001,080
2012-06-191,0671,0671,0671,0672,0001,067
2012-06-181,0581,0581,0581,0582,0001,058
2012-06-141,0581,0581,0581,0581,0001,058
2012-06-111,0651,0651,0651,06510,0001,065
2012-06-081,0651,0651,0651,0651,0001,065
2012-06-071,0581,0651,0581,0652,0001,065
2012-06-051,0571,0571,0571,0571,0001,057
2012-05-311,0511,0511,0511,0512,0001,051
2012-05-291,0591,0591,0591,0592,0001,059
2012-05-281,0501,0501,0501,0501,0001,050
2012-05-251,0511,0511,0501,0502,0001,050
2012-05-241,0601,0601,0601,0603,0001,060
2012-05-231,0611,0611,0611,0611,0001,061
2012-05-181,0521,0651,0501,0503,0001,050
2012-05-171,0621,0621,0621,0629,0001,062
2012-05-161,0621,0621,0621,0621,0001,062
2012-05-151,0501,0501,0501,0501,0001,050
2012-05-111,0551,0641,0551,0642,0001,064
2012-05-101,0551,0551,0501,0553,0001,055
2012-05-071,0401,0551,0401,05511,0001,055
2012-05-021,0811,0811,0601,0604,0001,060
2012-05-011,0771,0811,0771,0812,0001,081
2012-04-241,0821,0821,0811,0812,0001,081
2012-04-201,0791,0791,0791,0791,0001,079
2012-04-181,0991,0991,0991,0994,0001,099
2012-04-161,0711,0711,0711,0711,0001,071
2012-04-121,0711,0711,0711,0711,0001,071
2012-04-111,1001,1001,0711,07112,0001,071
2012-04-101,0811,1101,0801,1105,0001,110
2012-04-091,0781,0781,0781,0781,0001,078
2012-04-021,0681,0681,0681,0682,0001,068
2012-03-301,0701,0701,0701,0701,0001,070
2012-03-291,0801,0801,0801,0802,0001,080
2012-03-271,0701,0701,0701,0701,0001,070
2012-03-211,0781,0781,0781,0782,0001,078
2012-03-191,0741,0781,0741,0783,0001,078
2012-03-131,0741,0741,0741,07410,0001,074
2012-03-121,0731,0741,0661,0744,0001,074
2012-03-071,0661,0661,0651,0655,0001,065
2012-03-061,0801,0801,0801,0803,0001,080
2012-03-011,0671,0671,0671,0671,0001,067
2012-02-291,0791,0791,0791,0792,0001,079
2012-02-271,0671,0671,0671,0671,0001,067
2012-02-241,0791,0791,0791,0792,0001,079
2012-02-231,0801,0801,0801,0801,0001,080
2012-02-171,0651,0651,0651,0654,0001,065
2012-02-141,0651,0651,0651,0651,0001,065
2012-02-131,0701,0701,0701,0701,0001,070
2012-02-101,0811,0811,0811,08110,0001,081
2012-02-091,0801,0851,0801,0854,0001,085
2012-02-071,0801,0801,0801,0804,0001,080
2012-02-061,0741,0741,0741,0741,0001,074
2012-02-031,0511,0511,0511,0511,0001,051
2012-01-311,0701,0701,0701,0701,0001,070
2012-01-271,0701,0701,0701,0702,0001,070
2012-01-241,0741,0741,0741,0743,0001,074
2012-01-201,0301,0301,0301,0302,0001,030
2012-01-191,0501,0501,0501,0503,0001,050
2012-01-181,0691,0691,0691,0691,0001,069
2012-01-171,0751,0751,0751,0751,0001,075
2012-01-161,0751,0751,0751,0759,0001,075
2012-01-111,0751,0751,0751,0751,0001,075
2012-01-101,0801,0801,0771,0774,0001,077
2012-01-061,0801,0801,0801,0802,0001,080
2012-01-051,0801,0801,0801,0802,0001,080
2012-01-041,0801,0801,0801,0803,0001,080

分割・併合履歴 ： なし