2208 (株)ブルボン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,180 | 1,180 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2014-12-29 | 1,175 | 1,180 | 1,175 | 1,180 | 4,000 | 1,180 |
| 2014-12-26 | 1,160 | 1,169 | 1,160 | 1,169 | 3,000 | 1,169 |
| 2014-12-25 | 1,142 | 1,149 | 1,142 | 1,149 | 3,000 | 1,149 |
| 2014-12-24 | 1,165 | 1,174 | 1,140 | 1,140 | 18,000 | 1,140 |
| 2014-12-22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2014-12-19 | 1,145 | 1,163 | 1,144 | 1,162 | 7,000 | 1,162 |
| 2014-12-18 | 1,163 | 1,163 | 1,145 | 1,145 | 6,000 | 1,145 |
| 2014-12-17 | 1,163 | 1,163 | 1,163 | 1,163 | 3,000 | 1,163 |
| 2014-12-15 | 1,145 | 1,145 | 1,136 | 1,136 | 2,000 | 1,136 |
| 2014-12-12 | 1,150 | 1,150 | 1,145 | 1,145 | 4,000 | 1,145 |
| 2014-12-11 | 1,157 | 1,160 | 1,141 | 1,150 | 13,000 | 1,150 |
| 2014-12-10 | 1,150 | 1,164 | 1,138 | 1,157 | 22,000 | 1,157 |
| 2014-12-09 | 1,135 | 1,150 | 1,130 | 1,150 | 14,000 | 1,150 |
| 2014-12-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2014-12-05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2014-12-04 | 1,125 | 1,130 | 1,125 | 1,130 | 2,000 | 1,130 |
| 2014-12-03 | 1,135 | 1,135 | 1,125 | 1,125 | 3,000 | 1,125 |
| 2014-12-02 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2014-12-01 | 1,130 | 1,135 | 1,130 | 1,135 | 5,000 | 1,135 |
| 2014-11-28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2014-11-27 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2014-11-26 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2014-11-25 | 1,125 | 1,138 | 1,123 | 1,125 | 8,000 | 1,125 |
| 2014-11-21 | 1,125 | 1,134 | 1,121 | 1,123 | 5,000 | 1,123 |
| 2014-11-20 | 1,130 | 1,130 | 1,125 | 1,125 | 4,000 | 1,125 |
| 2014-11-19 | 1,139 | 1,139 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2014-11-18 | 1,135 | 1,150 | 1,135 | 1,136 | 6,000 | 1,136 |
| 2014-11-17 | 1,125 | 1,135 | 1,125 | 1,135 | 4,000 | 1,135 |
| 2014-11-13 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2014-11-12 | 1,130 | 1,135 | 1,130 | 1,135 | 2,000 | 1,135 |
| 2014-11-11 | 1,135 | 1,140 | 1,130 | 1,140 | 14,000 | 1,140 |
| 2014-11-10 | 1,132 | 1,135 | 1,132 | 1,135 | 3,000 | 1,135 |
| 2014-11-07 | 1,143 | 1,145 | 1,141 | 1,141 | 5,000 | 1,141 |
| 2014-11-06 | 1,143 | 1,145 | 1,143 | 1,145 | 6,000 | 1,145 |
| 2014-11-05 | 1,151 | 1,155 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2014-11-04 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2014-10-30 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 1,151 |
| 2014-10-29 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2014-10-28 | 1,161 | 1,161 | 1,159 | 1,159 | 3,000 | 1,159 |
| 2014-10-27 | 1,150 | 1,159 | 1,140 | 1,159 | 3,000 | 1,159 |
| 2014-10-23 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2014-10-21 | 1,155 | 1,155 | 1,155 | 1,155 | 3,000 | 1,155 |
| 2014-10-20 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2014-10-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2014-10-16 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 | 1,167 |
| 2014-10-14 | 1,172 | 1,172 | 1,160 | 1,160 | 10,000 | 1,160 |
| 2014-10-10 | 1,173 | 1,173 | 1,172 | 1,172 | 3,000 | 1,172 |
| 2014-10-09 | 1,180 | 1,180 | 1,178 | 1,180 | 5,000 | 1,180 |
| 2014-10-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2014-10-07 | 1,185 | 1,185 | 1,185 | 1,185 | 4,000 | 1,185 |
| 2014-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2014-10-02 | 1,174 | 1,174 | 1,173 | 1,173 | 2,000 | 1,173 |
| 2014-10-01 | 1,189 | 1,189 | 1,175 | 1,175 | 3,000 | 1,175 |
| 2014-09-30 | 1,182 | 1,187 | 1,176 | 1,176 | 3,000 | 1,176 |
| 2014-09-29 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 | 1,185 |
| 2014-09-26 | 1,199 | 1,199 | 1,182 | 1,182 | 5,000 | 1,182 |
| 2014-09-25 | 1,220 | 1,235 | 1,205 | 1,208 | 7,000 | 1,208 |
| 2014-09-24 | 1,239 | 1,239 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2014-09-22 | 1,230 | 1,230 | 1,205 | 1,225 | 4,000 | 1,225 |
| 2014-09-19 | 1,200 | 1,250 | 1,200 | 1,249 | 11,000 | 1,249 |
| 2014-09-18 | 1,190 | 1,190 | 1,188 | 1,190 | 7,000 | 1,190 |
| 2014-09-17 | 1,183 | 1,187 | 1,183 | 1,187 | 3,000 | 1,187 |
| 2014-09-12 | 1,178 | 1,180 | 1,178 | 1,180 | 2,000 | 1,180 |
| 2014-09-11 | 1,165 | 1,178 | 1,165 | 1,178 | 13,000 | 1,178 |
| 2014-09-10 | 1,172 | 1,177 | 1,172 | 1,173 | 6,000 | 1,173 |
| 2014-09-09 | 1,174 | 1,174 | 1,163 | 1,163 | 2,000 | 1,163 |
| 2014-09-08 | 1,170 | 1,170 | 1,164 | 1,164 | 2,000 | 1,164 |
| 2014-09-04 | 1,162 | 1,170 | 1,162 | 1,170 | 2,000 | 1,170 |
| 2014-09-03 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 | 1,162 |
| 2014-09-01 | 1,170 | 1,175 | 1,170 | 1,175 | 3,000 | 1,175 |
| 2014-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2014-08-28 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 | 1,165 |
| 2014-08-27 | 1,159 | 1,162 | 1,159 | 1,162 | 2,000 | 1,162 |
| 2014-08-26 | 1,148 | 1,159 | 1,147 | 1,159 | 4,000 | 1,159 |
| 2014-08-25 | 1,162 | 1,162 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2014-08-22 | 1,160 | 1,162 | 1,160 | 1,162 | 2,000 | 1,162 |
| 2014-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2014-08-20 | 1,146 | 1,150 | 1,146 | 1,150 | 2,000 | 1,150 |
| 2014-08-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2014-08-18 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 | 1,155 |
| 2014-08-14 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2014-08-13 | 1,152 | 1,162 | 1,147 | 1,147 | 6,000 | 1,147 |
| 2014-08-11 | 1,165 | 1,165 | 1,165 | 1,165 | 9,000 | 1,165 |
| 2014-08-04 | 1,145 | 1,165 | 1,145 | 1,165 | 8,000 | 1,165 |
| 2014-08-01 | 1,153 | 1,153 | 1,151 | 1,151 | 2,000 | 1,151 |
| 2014-07-31 | 1,153 | 1,164 | 1,153 | 1,164 | 2,000 | 1,164 |
| 2014-07-30 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2014-07-29 | 1,164 | 1,164 | 1,164 | 1,164 | 2,000 | 1,164 |
| 2014-07-28 | 1,148 | 1,160 | 1,148 | 1,160 | 2,000 | 1,160 |
| 2014-07-25 | 1,160 | 1,160 | 1,148 | 1,148 | 2,000 | 1,148 |
| 2014-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2014-07-23 | 1,152 | 1,158 | 1,152 | 1,158 | 2,000 | 1,158 |
| 2014-07-18 | 1,152 | 1,155 | 1,152 | 1,152 | 5,000 | 1,152 |
| 2014-07-17 | 1,152 | 1,152 | 1,152 | 1,152 | 2,000 | 1,152 |
| 2014-07-16 | 1,144 | 1,150 | 1,144 | 1,150 | 3,000 | 1,150 |
| 2014-07-15 | 1,148 | 1,148 | 1,148 | 1,148 | 2,000 | 1,148 |
| 2014-07-14 | 1,147 | 1,147 | 1,147 | 1,147 | 1,000 | 1,147 |
| 2014-07-11 | 1,145 | 1,145 | 1,140 | 1,140 | 11,000 | 1,140 |
| 2014-07-10 | 1,139 | 1,145 | 1,139 | 1,145 | 2,000 | 1,145 |
| 2014-07-09 | 1,145 | 1,145 | 1,138 | 1,138 | 2,000 | 1,138 |
| 2014-07-08 | 1,138 | 1,152 | 1,138 | 1,138 | 7,000 | 1,138 |
| 2014-07-07 | 1,135 | 1,135 | 1,134 | 1,134 | 3,000 | 1,134 |
| 2014-07-04 | 1,137 | 1,139 | 1,137 | 1,137 | 12,000 | 1,137 |
| 2014-07-03 | 1,136 | 1,137 | 1,136 | 1,137 | 5,000 | 1,137 |
| 2014-07-02 | 1,130 | 1,137 | 1,130 | 1,131 | 7,000 | 1,131 |
| 2014-07-01 | 1,125 | 1,128 | 1,125 | 1,128 | 2,000 | 1,128 |
| 2014-06-30 | 1,128 | 1,128 | 1,121 | 1,125 | 6,000 | 1,125 |
| 2014-06-27 | 1,125 | 1,128 | 1,125 | 1,128 | 5,000 | 1,128 |
| 2014-06-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2014-06-24 | 1,120 | 1,125 | 1,120 | 1,125 | 2,000 | 1,125 |
| 2014-06-23 | 1,120 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 2014-06-20 | 1,119 | 1,119 | 1,118 | 1,118 | 2,000 | 1,118 |
| 2014-06-18 | 1,118 | 1,118 | 1,111 | 1,111 | 5,000 | 1,111 |
| 2014-06-17 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2014-06-16 | 1,115 | 1,115 | 1,110 | 1,111 | 5,000 | 1,111 |
| 2014-06-13 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2014-06-12 | 1,116 | 1,116 | 1,116 | 1,116 | 9,000 | 1,116 |
| 2014-06-11 | 1,114 | 1,116 | 1,114 | 1,116 | 2,000 | 1,116 |
| 2014-06-10 | 1,115 | 1,115 | 1,113 | 1,115 | 3,000 | 1,115 |
| 2014-06-09 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 | 1,112 |
| 2014-06-04 | 1,120 | 1,120 | 1,105 | 1,107 | 13,000 | 1,107 |
| 2014-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2014-06-02 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 | 1,120 |
| 2014-05-29 | 1,137 | 1,137 | 1,115 | 1,115 | 3,000 | 1,115 |
| 2014-05-27 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2014-05-26 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 1,096 |
| 2014-05-23 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 1,092 |
| 2014-05-22 | 1,105 | 1,105 | 1,091 | 1,091 | 7,000 | 1,091 |
| 2014-05-19 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2014-05-16 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 | 1,107 |
| 2014-05-15 | 1,092 | 1,107 | 1,092 | 1,107 | 11,000 | 1,107 |
| 2014-05-14 | 1,092 | 1,092 | 1,092 | 1,092 | 2,000 | 1,092 |
| 2014-05-13 | 1,086 | 1,086 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2014-05-12 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2014-05-09 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2014-05-08 | 1,085 | 1,085 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2014-05-07 | 1,105 | 1,105 | 1,082 | 1,082 | 7,000 | 1,082 |
| 2014-05-01 | 1,083 | 1,093 | 1,083 | 1,093 | 2,000 | 1,093 |
| 2014-04-28 | 1,100 | 1,100 | 1,086 | 1,100 | 5,000 | 1,100 |
| 2014-04-25 | 1,098 | 1,100 | 1,098 | 1,100 | 2,000 | 1,100 |
| 2014-04-21 | 1,100 | 1,100 | 1,093 | 1,093 | 2,000 | 1,093 |
| 2014-04-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2014-04-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2014-04-14 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 2014-04-10 | 1,095 | 1,095 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2014-04-09 | 1,085 | 1,085 | 1,085 | 1,085 | 6,000 | 1,085 |
| 2014-04-07 | 1,105 | 1,107 | 1,105 | 1,107 | 3,000 | 1,107 |
| 2014-04-04 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 | 1,104 |
| 2014-04-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2014-03-31 | 1,090 | 1,101 | 1,090 | 1,101 | 2,000 | 1,101 |
| 2014-03-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2014-03-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2014-03-25 | 1,080 | 1,097 | 1,080 | 1,097 | 3,000 | 1,097 |
| 2014-03-24 | 1,066 | 1,096 | 1,066 | 1,076 | 3,000 | 1,076 |
| 2014-03-20 | 1,135 | 1,135 | 1,094 | 1,094 | 8,000 | 1,094 |
| 2014-03-17 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2014-03-13 | 1,138 | 1,138 | 1,129 | 1,129 | 11,000 | 1,129 |
| 2014-03-12 | 1,116 | 1,138 | 1,116 | 1,138 | 3,000 | 1,138 |
| 2014-03-11 | 1,131 | 1,133 | 1,129 | 1,129 | 4,000 | 1,129 |
| 2014-03-10 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2014-03-06 | 1,113 | 1,120 | 1,113 | 1,120 | 6,000 | 1,120 |
| 2014-03-05 | 1,135 | 1,143 | 1,135 | 1,143 | 3,000 | 1,143 |
| 2014-03-03 | 1,142 | 1,143 | 1,142 | 1,143 | 2,000 | 1,143 |
| 2014-02-28 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2014-02-25 | 1,149 | 1,149 | 1,127 | 1,127 | 4,000 | 1,127 |
| 2014-02-20 | 1,126 | 1,129 | 1,126 | 1,129 | 2,000 | 1,129 |
| 2014-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2014-02-18 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 | 1,139 |
| 2014-02-14 | 1,119 | 1,139 | 1,118 | 1,139 | 3,000 | 1,139 |
| 2014-02-12 | 1,149 | 1,149 | 1,149 | 1,149 | 6,000 | 1,149 |
| 2014-02-10 | 1,130 | 1,132 | 1,130 | 1,132 | 6,000 | 1,132 |
| 2014-02-04 | 1,100 | 1,130 | 1,078 | 1,130 | 11,000 | 1,130 |
| 2014-02-03 | 1,111 | 1,111 | 1,111 | 1,111 | 3,000 | 1,111 |
| 2014-01-31 | 1,110 | 1,120 | 1,110 | 1,119 | 6,000 | 1,119 |
| 2014-01-30 | 1,104 | 1,130 | 1,104 | 1,130 | 3,000 | 1,130 |
| 2014-01-28 | 1,123 | 1,130 | 1,123 | 1,130 | 7,000 | 1,130 |
| 2014-01-27 | 1,123 | 1,123 | 1,123 | 1,123 | 2,000 | 1,123 |
| 2014-01-24 | 1,109 | 1,124 | 1,109 | 1,124 | 3,000 | 1,124 |
| 2014-01-23 | 1,124 | 1,124 | 1,109 | 1,109 | 7,000 | 1,109 |
| 2014-01-22 | 1,128 | 1,128 | 1,118 | 1,119 | 3,000 | 1,119 |
| 2014-01-21 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 | 1,129 |
| 2014-01-17 | 1,127 | 1,127 | 1,125 | 1,125 | 12,000 | 1,125 |
| 2014-01-16 | 1,117 | 1,132 | 1,117 | 1,132 | 4,000 | 1,132 |
| 2014-01-15 | 1,123 | 1,123 | 1,110 | 1,117 | 3,000 | 1,117 |
| 2014-01-14 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 | 1,112 |
| 2014-01-10 | 1,117 | 1,129 | 1,111 | 1,129 | 3,000 | 1,129 |
| 2014-01-09 | 1,115 | 1,115 | 1,115 | 1,115 | 3,000 | 1,115 |
| 2014-01-08 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2014-01-07 | 1,104 | 1,120 | 1,104 | 1,120 | 4,000 | 1,120 |
| 2014-01-06 | 1,098 | 1,100 | 1,098 | 1,100 | 4,000 | 1,100 |
分割・併合履歴 ： なし
