2208 (株)ブルボン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,089 | 1,090 | 1,088 | 1,090 | 5,000 | 1,090 |
| 2013-12-27 | 1,070 | 1,070 | 1,064 | 1,064 | 3,000 | 1,064 |
| 2013-12-26 | 1,053 | 1,060 | 1,053 | 1,060 | 4,000 | 1,060 |
| 2013-12-25 | 1,056 | 1,060 | 1,051 | 1,051 | 7,000 | 1,051 |
| 2013-12-24 | 1,069 | 1,069 | 1,055 | 1,055 | 10,000 | 1,055 |
| 2013-12-20 | 1,075 | 1,080 | 1,070 | 1,070 | 10,000 | 1,070 |
| 2013-12-19 | 1,077 | 1,077 | 1,077 | 1,077 | 4,000 | 1,077 |
| 2013-12-18 | 1,083 | 1,083 | 1,075 | 1,076 | 7,000 | 1,076 |
| 2013-12-17 | 1,085 | 1,100 | 1,080 | 1,100 | 9,000 | 1,100 |
| 2013-12-16 | 1,119 | 1,119 | 1,085 | 1,085 | 13,000 | 1,085 |
| 2013-12-13 | 1,104 | 1,109 | 1,104 | 1,108 | 13,000 | 1,108 |
| 2013-12-12 | 1,110 | 1,110 | 1,100 | 1,104 | 12,000 | 1,104 |
| 2013-12-11 | 1,112 | 1,112 | 1,110 | 1,110 | 12,000 | 1,110 |
| 2013-12-10 | 1,115 | 1,115 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2013-12-09 | 1,115 | 1,126 | 1,115 | 1,116 | 12,000 | 1,116 |
| 2013-12-06 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2013-12-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2013-12-04 | 1,130 | 1,130 | 1,127 | 1,127 | 5,000 | 1,127 |
| 2013-12-03 | 1,130 | 1,130 | 1,127 | 1,129 | 9,000 | 1,129 |
| 2013-12-02 | 1,140 | 1,140 | 1,122 | 1,128 | 10,000 | 1,128 |
| 2013-11-29 | 1,150 | 1,150 | 1,145 | 1,145 | 10,000 | 1,145 |
| 2013-11-28 | 1,154 | 1,154 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2013-11-27 | 1,155 | 1,155 | 1,154 | 1,154 | 2,000 | 1,154 |
| 2013-11-26 | 1,155 | 1,155 | 1,150 | 1,155 | 6,000 | 1,155 |
| 2013-11-25 | 1,159 | 1,160 | 1,155 | 1,155 | 5,000 | 1,155 |
| 2013-11-22 | 1,155 | 1,157 | 1,155 | 1,157 | 2,000 | 1,157 |
| 2013-11-21 | 1,169 | 1,169 | 1,151 | 1,169 | 3,000 | 1,169 |
| 2013-11-20 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2013-11-19 | 1,170 | 1,171 | 1,170 | 1,171 | 5,000 | 1,171 |
| 2013-11-18 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2013-11-15 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 1,173 |
| 2013-11-13 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 1,170 |
| 2013-11-12 | 1,174 | 1,174 | 1,174 | 1,174 | 3,000 | 1,174 |
| 2013-11-11 | 1,181 | 1,182 | 1,174 | 1,174 | 5,000 | 1,174 |
| 2013-11-08 | 1,190 | 1,190 | 1,180 | 1,182 | 5,000 | 1,182 |
| 2013-11-07 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 1,186 |
| 2013-11-06 | 1,196 | 1,196 | 1,186 | 1,186 | 3,000 | 1,186 |
| 2013-11-05 | 1,197 | 1,197 | 1,197 | 1,197 | 1,000 | 1,197 |
| 2013-11-01 | 1,197 | 1,197 | 1,191 | 1,191 | 3,000 | 1,191 |
| 2013-10-31 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2013-10-30 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2013-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2013-10-25 | 1,202 | 1,202 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2013-10-24 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 | 1,202 |
| 2013-10-23 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 | 1,202 |
| 2013-10-22 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2013-10-21 | 1,204 | 1,209 | 1,204 | 1,209 | 3,000 | 1,209 |
| 2013-10-17 | 1,201 | 1,204 | 1,201 | 1,204 | 3,000 | 1,204 |
| 2013-10-15 | 1,205 | 1,205 | 1,204 | 1,204 | 9,000 | 1,204 |
| 2013-10-11 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 1,212 |
| 2013-10-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2013-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2013-10-07 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2013-10-04 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2013-10-03 | 1,215 | 1,216 | 1,215 | 1,216 | 2,000 | 1,216 |
| 2013-10-02 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2013-10-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2013-09-30 | 1,224 | 1,224 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2013-09-27 | 1,210 | 1,228 | 1,210 | 1,215 | 3,000 | 1,215 |
| 2013-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2013-09-25 | 1,225 | 1,229 | 1,225 | 1,229 | 6,000 | 1,229 |
| 2013-09-24 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 1,223 |
| 2013-09-20 | 1,224 | 1,229 | 1,224 | 1,229 | 2,000 | 1,229 |
| 2013-09-19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2013-09-18 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2013-09-13 | 1,213 | 1,225 | 1,213 | 1,222 | 3,000 | 1,222 |
| 2013-09-11 | 1,216 | 1,216 | 1,216 | 1,216 | 14,000 | 1,216 |
| 2013-09-10 | 1,231 | 1,235 | 1,231 | 1,235 | 3,000 | 1,235 |
| 2013-09-05 | 1,225 | 1,226 | 1,225 | 1,226 | 3,000 | 1,226 |
| 2013-09-04 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 1,214 |
| 2013-09-03 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 1,214 |
| 2013-08-29 | 1,222 | 1,222 | 1,214 | 1,214 | 6,000 | 1,214 |
| 2013-08-28 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2013-08-26 | 1,238 | 1,238 | 1,221 | 1,221 | 4,000 | 1,221 |
| 2013-08-23 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 1,238 |
| 2013-08-21 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 | 1,218 |
| 2013-08-20 | 1,229 | 1,229 | 1,217 | 1,217 | 4,000 | 1,217 |
| 2013-08-16 | 1,216 | 1,216 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2013-08-12 | 1,214 | 1,214 | 1,205 | 1,205 | 10,000 | 1,205 |
| 2013-08-09 | 1,244 | 1,244 | 1,244 | 1,244 | 2,000 | 1,244 |
| 2013-08-07 | 1,230 | 1,245 | 1,230 | 1,245 | 2,000 | 1,245 |
| 2013-08-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2013-07-31 | 1,230 | 1,237 | 1,230 | 1,237 | 2,000 | 1,237 |
| 2013-07-30 | 1,213 | 1,213 | 1,213 | 1,213 | 4,000 | 1,213 |
| 2013-07-29 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2013-07-26 | 1,234 | 1,235 | 1,234 | 1,235 | 2,000 | 1,235 |
| 2013-07-24 | 1,234 | 1,234 | 1,234 | 1,234 | 4,000 | 1,234 |
| 2013-07-23 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 | 1,248 |
| 2013-07-22 | 1,239 | 1,239 | 1,238 | 1,238 | 6,000 | 1,238 |
| 2013-07-19 | 1,253 | 1,253 | 1,245 | 1,245 | 2,000 | 1,245 |
| 2013-07-18 | 1,241 | 1,241 | 1,241 | 1,241 | 3,000 | 1,241 |
| 2013-07-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2013-07-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2013-07-12 | 1,239 | 1,239 | 1,235 | 1,235 | 2,000 | 1,235 |
| 2013-07-11 | 1,246 | 1,246 | 1,231 | 1,231 | 10,000 | 1,231 |
| 2013-07-10 | 1,246 | 1,246 | 1,246 | 1,246 | 1,000 | 1,246 |
| 2013-07-09 | 1,247 | 1,252 | 1,247 | 1,247 | 4,000 | 1,247 |
| 2013-07-08 | 1,253 | 1,253 | 1,247 | 1,247 | 8,000 | 1,247 |
| 2013-07-05 | 1,256 | 1,256 | 1,254 | 1,254 | 4,000 | 1,254 |
| 2013-07-04 | 1,256 | 1,270 | 1,256 | 1,256 | 15,000 | 1,256 |
| 2013-07-03 | 1,252 | 1,280 | 1,252 | 1,280 | 5,000 | 1,280 |
| 2013-07-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2013-07-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2013-06-28 | 1,239 | 1,239 | 1,239 | 1,239 | 3,000 | 1,239 |
| 2013-06-27 | 1,239 | 1,239 | 1,239 | 1,239 | 2,000 | 1,239 |
| 2013-06-26 | 1,234 | 1,234 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2013-06-21 | 1,186 | 1,210 | 1,186 | 1,210 | 5,000 | 1,210 |
| 2013-06-20 | 1,216 | 1,216 | 1,216 | 1,216 | 2,000 | 1,216 |
| 2013-06-17 | 1,216 | 1,216 | 1,216 | 1,216 | 4,000 | 1,216 |
| 2013-06-13 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2013-06-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2013-06-11 | 1,264 | 1,264 | 1,264 | 1,264 | 7,000 | 1,264 |
| 2013-06-10 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 1,204 |
| 2013-06-07 | 1,225 | 1,225 | 1,204 | 1,204 | 4,000 | 1,204 |
| 2013-06-06 | 1,265 | 1,265 | 1,253 | 1,253 | 3,000 | 1,253 |
| 2013-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2013-06-04 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2013-05-30 | 1,294 | 1,294 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2013-05-29 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2013-05-28 | 1,282 | 1,282 | 1,271 | 1,271 | 5,000 | 1,271 |
| 2013-05-27 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 1,271 |
| 2013-05-23 | 1,300 | 1,300 | 1,292 | 1,292 | 7,000 | 1,292 |
| 2013-05-22 | 1,302 | 1,302 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2013-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2013-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2013-05-17 | 1,299 | 1,299 | 1,299 | 1,299 | 6,000 | 1,299 |
| 2013-05-16 | 1,299 | 1,300 | 1,295 | 1,295 | 6,000 | 1,295 |
| 2013-05-15 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2013-05-14 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 1,291 |
| 2013-05-10 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2013-05-08 | 1,306 | 1,306 | 1,302 | 1,302 | 3,000 | 1,302 |
| 2013-05-07 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 1,307 |
| 2013-05-01 | 1,305 | 1,305 | 1,301 | 1,301 | 3,000 | 1,301 |
| 2013-04-30 | 1,304 | 1,305 | 1,304 | 1,305 | 4,000 | 1,305 |
| 2013-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2013-04-22 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 1,291 |
| 2013-04-19 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2013-04-18 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2013-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2013-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2013-04-15 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2013-04-12 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 | 1,292 |
| 2013-04-10 | 1,310 | 1,315 | 1,310 | 1,315 | 10,000 | 1,315 |
| 2013-04-09 | 1,284 | 1,310 | 1,284 | 1,310 | 5,000 | 1,310 |
| 2013-04-08 | 1,310 | 1,314 | 1,310 | 1,314 | 3,000 | 1,314 |
| 2013-04-05 | 1,275 | 1,305 | 1,275 | 1,305 | 6,000 | 1,305 |
| 2013-04-04 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 1,271 |
| 2013-04-03 | 1,253 | 1,253 | 1,253 | 1,253 | 1,000 | 1,253 |
| 2013-03-28 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 1,313 |
| 2013-03-25 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,319 |
| 2013-03-22 | 1,314 | 1,314 | 1,301 | 1,301 | 5,000 | 1,301 |
| 2013-03-15 | 1,292 | 1,295 | 1,292 | 1,295 | 3,000 | 1,295 |
| 2013-03-14 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2013-03-13 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,290 |
| 2013-03-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2013-03-11 | 1,290 | 1,299 | 1,286 | 1,290 | 9,000 | 1,290 |
| 2013-03-08 | 1,312 | 1,318 | 1,295 | 1,295 | 12,000 | 1,295 |
| 2013-03-07 | 1,325 | 1,325 | 1,305 | 1,318 | 5,000 | 1,318 |
| 2013-03-06 | 1,325 | 1,325 | 1,295 | 1,295 | 9,000 | 1,295 |
| 2013-03-05 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 1,325 |
| 2013-03-04 | 1,309 | 1,320 | 1,309 | 1,320 | 3,000 | 1,320 |
| 2013-02-25 | 1,301 | 1,315 | 1,300 | 1,309 | 8,000 | 1,309 |
| 2013-02-21 | 1,333 | 1,333 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2013-02-19 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2013-02-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2013-02-15 | 1,334 | 1,334 | 1,334 | 1,334 | 1,000 | 1,334 |
| 2013-02-13 | 1,364 | 1,364 | 1,364 | 1,364 | 8,000 | 1,364 |
| 2013-02-12 | 1,335 | 1,339 | 1,335 | 1,335 | 6,000 | 1,335 |
| 2013-02-08 | 1,340 | 1,340 | 1,315 | 1,315 | 3,000 | 1,315 |
| 2013-02-07 | 1,360 | 1,360 | 1,353 | 1,353 | 4,000 | 1,353 |
| 2013-02-06 | 1,350 | 1,380 | 1,350 | 1,360 | 5,000 | 1,360 |
| 2013-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2013-02-04 | 1,292 | 1,350 | 1,292 | 1,350 | 5,000 | 1,350 |
| 2013-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2013-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2013-01-30 | 1,295 | 1,300 | 1,295 | 1,300 | 2,000 | 1,300 |
| 2013-01-28 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2013-01-25 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 | 1,265 |
| 2013-01-24 | 1,244 | 1,245 | 1,244 | 1,245 | 2,000 | 1,245 |
| 2013-01-23 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 1,223 |
| 2013-01-21 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 2013-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2013-01-17 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2013-01-15 | 1,199 | 1,199 | 1,199 | 1,199 | 4,000 | 1,199 |
| 2013-01-10 | 1,186 | 1,229 | 1,186 | 1,229 | 2,000 | 1,229 |
| 2013-01-09 | 1,185 | 1,186 | 1,185 | 1,186 | 2,000 | 1,186 |
| 2013-01-08 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2013-01-07 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
分割・併合履歴 ： なし
