2208 (株)ブルボンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,366	2,414	2,366	2,396	3,900	2,396
2016-12-29	2,400	2,404	2,381	2,400	2,100	2,400
2016-12-28	2,413	2,413	2,396	2,404	5,000	2,404
2016-12-27	2,430	2,430	2,410	2,413	6,200	2,413
2016-12-26	2,384	2,430	2,384	2,430	7,500	2,430
2016-12-22	2,432	2,437	2,377	2,434	7,800	2,434
2016-12-21	2,470	2,470	2,431	2,442	4,500	2,442
2016-12-20	2,496	2,499	2,450	2,473	11,600	2,473
2016-12-19	2,453	2,453	2,411	2,447	9,600	2,447
2016-12-16	2,382	2,427	2,382	2,402	18,100	2,402
2016-12-15	2,398	2,398	2,361	2,382	19,200	2,382
2016-12-14	2,345	2,375	2,325	2,336	13,400	2,336
2016-12-13	2,338	2,380	2,295	2,296	26,700	2,296
2016-12-12	2,226	2,309	2,226	2,300	13,300	2,300
2016-12-09	2,210	2,221	2,210	2,219	4,800	2,219
2016-12-08	2,248	2,262	2,205	2,223	16,500	2,223
2016-12-07	2,207	2,226	2,207	2,225	9,400	2,225
2016-12-06	2,193	2,220	2,191	2,203	19,300	2,203
2016-12-05	2,170	2,195	2,170	2,179	9,200	2,179
2016-12-02	2,186	2,190	2,165	2,165	8,800	2,165
2016-12-01	2,162	2,204	2,158	2,186	10,100	2,186
2016-11-30	2,182	2,182	2,150	2,160	9,100	2,160
2016-11-29	2,190	2,197	2,182	2,182	2,800	2,182
2016-11-28	2,189	2,204	2,150	2,180	14,200	2,180
2016-11-25	2,192	2,199	2,180	2,180	4,800	2,180
2016-11-24	2,218	2,218	2,178	2,179	12,800	2,179
2016-11-22	2,210	2,218	2,190	2,190	8,800	2,190
2016-11-21	2,218	2,218	2,193	2,210	3,800	2,210
2016-11-18	2,207	2,222	2,175	2,186	12,200	2,186
2016-11-17	2,200	2,230	2,154	2,207	11,700	2,207
2016-11-16	2,130	2,192	2,126	2,192	7,500	2,192
2016-11-15	2,104	2,140	2,090	2,126	9,100	2,126
2016-11-14	2,180	2,229	2,091	2,123	16,800	2,123
2016-11-11	2,289	2,290	2,117	2,191	31,400	2,191
2016-11-10	2,281	2,328	2,270	2,289	13,400	2,289
2016-11-09	2,316	2,316	2,207	2,220	14,300	2,220
2016-11-08	2,315	2,359	2,312	2,316	6,700	2,316
2016-11-07	2,312	2,386	2,295	2,315	6,600	2,315
2016-11-04	2,348	2,348	2,250	2,263	10,100	2,263
2016-11-02	2,440	2,450	2,353	2,362	9,700	2,362
2016-11-01	2,439	2,450	2,431	2,439	3,900	2,439
2016-10-31	2,459	2,459	2,410	2,439	6,500	2,439
2016-10-28	2,450	2,469	2,443	2,469	8,600	2,469
2016-10-27	2,450	2,450	2,441	2,443	1,300	2,443
2016-10-26	2,447	2,469	2,432	2,464	3,900	2,464
2016-10-25	2,427	2,450	2,427	2,447	4,300	2,447
2016-10-24	2,466	2,468	2,424	2,452	3,500	2,452
2016-10-21	2,512	2,513	2,390	2,419	9,200	2,419
2016-10-20	2,527	2,527	2,467	2,512	5,800	2,512
2016-10-19	2,411	2,500	2,390	2,490	24,200	2,490
2016-10-17	2,411	2,411	2,352	2,371	14,700	2,371
2016-10-13	2,416	2,482	2,416	2,470	5,300	2,470
2016-10-12	2,466	2,485	2,416	2,416	11,000	2,416
2016-10-11	2,509	2,509	2,410	2,458	12,000	2,458
2016-10-07	2,575	2,590	2,535	2,544	4,200	2,544
2016-10-06	2,523	2,598	2,516	2,575	5,600	2,575
2016-10-05	2,505	2,540	2,480	2,523	4,700	2,523
2016-10-04	2,516	2,539	2,477	2,505	4,600	2,505
2016-10-03	2,558	2,579	2,515	2,516	6,300	2,516
2016-09-30	2,498	2,610	2,498	2,558	15,200	2,558
2016-09-29	2,545	2,626	2,514	2,548	18,000	2,548
2016-09-28	2,450	2,550	2,450	2,549	9,700	2,549
2016-09-27	2,439	2,550	2,421	2,507	10,800	2,507
2016-09-26	2,385	2,499	2,385	2,475	10,400	2,475
2016-09-23	2,390	2,434	2,380	2,431	7,100	2,431
2016-09-21	2,469	2,469	2,380	2,396	4,900	2,396
2016-09-20	2,336	2,381	2,336	2,381	4,700	2,381
2016-09-16	2,380	2,400	2,319	2,335	7,300	2,335
2016-09-15	2,360	2,418	2,351	2,416	7,400	2,416
2016-09-14	2,409	2,409	2,365	2,375	3,600	2,375
2016-09-13	2,480	2,480	2,363	2,418	11,300	2,418
2016-09-12	2,380	2,550	2,311	2,480	30,900	2,480
2016-09-09	2,359	2,380	2,293	2,380	15,500	2,380
2016-09-08	2,211	2,369	2,211	2,361	21,900	2,361
2016-09-07	2,160	2,219	2,160	2,200	10,700	2,200
2016-09-06	2,137	2,189	2,131	2,160	7,700	2,160
2016-09-05	2,110	2,139	2,110	2,117	4,200	2,117
2016-09-02	2,140	2,140	2,105	2,105	6,100	2,105
2016-09-01	2,169	2,169	2,125	2,125	2,900	2,125
2016-08-31	2,180	2,180	2,102	2,179	12,700	2,179
2016-08-30	2,268	2,268	2,181	2,189	3,900	2,189
2016-08-29	2,279	2,279	2,220	2,268	6,200	2,268
2016-08-26	2,239	2,253	2,224	2,253	4,300	2,253
2016-08-25	2,219	2,260	2,219	2,238	8,600	2,238
2016-08-24	2,239	2,270	2,239	2,269	3,400	2,269
2016-08-23	2,250	2,250	2,210	2,238	6,400	2,238
2016-08-22	2,300	2,300	2,215	2,259	5,200	2,259
2016-08-19	2,302	2,302	2,203	2,261	8,800	2,261
2016-08-18	2,175	2,288	2,175	2,288	16,400	2,288
2016-08-17	2,180	2,180	2,151	2,175	2,700	2,175
2016-08-16	2,147	2,169	2,136	2,155	3,700	2,155
2016-08-15	2,140	2,169	2,140	2,147	2,700	2,147
2016-08-12	2,200	2,200	2,168	2,168	12,100	2,168
2016-08-10	2,090	2,190	2,090	2,170	18,200	2,170
2016-08-09	2,056	2,092	2,056	2,090	5,100	2,090
2016-08-08	2,090	2,094	2,076	2,085	6,900	2,085
2016-08-05	2,020	2,095	2,000	2,094	9,500	2,094
2016-08-04	2,006	2,009	2,000	2,009	2,000	2,009
2016-08-03	2,013	2,016	1,996	2,013	5,000	2,013
2016-08-02	1,999	2,017	1,994	2,014	1,700	2,014
2016-08-01	1,994	2,019	1,994	2,010	2,800	2,010
2016-07-29	1,980	1,999	1,936	1,990	10,500	1,990
2016-07-28	2,000	2,019	1,990	2,019	6,100	2,019
2016-07-27	1,997	2,001	1,995	1,997	4,100	1,997
2016-07-26	1,990	1,997	1,971	1,972	2,600	1,972
2016-07-25	2,000	2,019	1,953	1,969	6,500	1,969
2016-07-22	2,045	2,045	1,990	2,000	4,800	2,000
2016-07-21	2,003	2,039	1,995	2,037	5,000	2,037
2016-07-20	2,047	2,047	2,007	2,029	4,700	2,029
2016-07-19	2,008	2,008	1,982	1,983	5,300	1,983
2016-07-15	2,050	2,050	1,920	1,968	11,200	1,968
2016-07-14	2,047	2,065	2,020	2,045	6,100	2,045
2016-07-13	2,101	2,101	1,998	2,018	16,600	2,018
2016-07-12	2,166	2,166	2,081	2,101	6,800	2,101
2016-07-11	2,065	2,145	2,061	2,116	8,300	2,116
2016-07-08	2,125	2,127	2,060	2,061	4,900	2,061
2016-07-07	2,162	2,248	2,101	2,143	9,100	2,143
2016-07-06	2,139	2,170	2,019	2,155	20,100	2,155
2016-07-05	2,325	2,348	2,150	2,189	22,900	2,189
2016-07-04	2,099	2,215	2,099	2,215	21,200	2,215
2016-07-01	2,099	2,099	2,055	2,070	8,500	2,070
2016-06-30	2,049	2,099	1,995	2,069	24,700	2,069
2016-06-29	1,999	2,096	1,999	2,028	36,200	2,028
2016-06-28	1,922	1,972	1,901	1,961	11,100	1,961
2016-06-27	1,871	1,899	1,850	1,882	11,700	1,882
2016-06-24	1,920	1,940	1,811	1,834	14,100	1,834
2016-06-23	1,875	1,943	1,858	1,916	18,300	1,916
2016-06-22	1,845	1,913	1,833	1,881	16,700	1,881
2016-06-21	1,839	1,850	1,810	1,839	13,600	1,839
2016-06-20	1,849	1,849	1,827	1,837	6,800	1,837
2016-06-17	1,790	1,814	1,780	1,814	3,800	1,814
2016-06-16	1,792	1,805	1,750	1,765	4,400	1,765
2016-06-15	1,780	1,817	1,754	1,792	5,700	1,792
2016-06-14	1,800	1,843	1,735	1,754	15,500	1,754
2016-06-13	1,836	1,869	1,783	1,790	10,200	1,790
2016-06-10	1,804	1,870	1,799	1,856	34,100	1,856
2016-06-09	1,748	1,825	1,748	1,799	19,800	1,799
2016-06-08	1,789	1,789	1,720	1,742	21,600	1,742
2016-06-07	1,813	1,840	1,780	1,798	19,600	1,798
2016-06-06	1,789	1,828	1,772	1,813	27,000	1,813
2016-06-03	1,730	1,799	1,730	1,795	37,400	1,795
2016-06-02	1,710	1,730	1,709	1,725	11,800	1,725
2016-06-01	1,707	1,710	1,701	1,705	6,200	1,705
2016-05-31	1,702	1,712	1,701	1,710	10,900	1,710
2016-05-30	1,704	1,704	1,699	1,702	4,300	1,702
2016-05-27	1,702	1,706	1,698	1,703	7,500	1,703
2016-05-26	1,701	1,701	1,695	1,698	1,500	1,698
2016-05-25	1,690	1,701	1,690	1,701	4,500	1,701
2016-05-24	1,699	1,707	1,688	1,690	11,800	1,690
2016-05-23	1,700	1,701	1,686	1,696	5,000	1,696
2016-05-20	1,676	1,701	1,675	1,701	20,500	1,701
2016-05-19	1,685	1,685	1,651	1,652	41,700	1,652
2016-05-18	1,700	1,702	1,693	1,694	61,200	1,694
2016-05-17	1,733	1,734	1,710	1,733	13,500	1,733
2016-05-16	1,733	1,748	1,710	1,733	2,900	1,733
2016-05-13	1,712	1,716	1,712	1,713	2,200	1,713
2016-05-12	1,710	1,747	1,704	1,708	3,600	1,708
2016-05-11	1,710	1,719	1,684	1,692	6,800	1,692
2016-05-10	1,720	1,734	1,715	1,715	2,100	1,715
2016-05-09	1,765	1,765	1,725	1,725	4,000	1,725
2016-05-06	1,763	1,768	1,740	1,764	4,100	1,764
2016-05-02	1,760	1,760	1,703	1,734	8,500	1,734
2016-04-28	1,750	1,830	1,709	1,760	32,100	1,760
2016-04-27	1,630	1,656	1,576	1,624	12,700	1,624
2016-04-26	1,636	1,650	1,619	1,640	2,500	1,640
2016-04-25	1,650	1,650	1,636	1,636	1,100	1,636
2016-04-22	1,622	1,645	1,622	1,640	1,400	1,640
2016-04-21	1,665	1,675	1,611	1,611	6,000	1,611
2016-04-20	1,640	1,650	1,631	1,650	2,700	1,650
2016-04-19	1,622	1,630	1,622	1,630	800	1,630
2016-04-18	1,675	1,676	1,603	1,618	5,300	1,618
2016-04-15	1,603	1,675	1,600	1,675	5,300	1,675
2016-04-14	1,605	1,623	1,600	1,601	4,700	1,601
2016-04-13	1,650	1,650	1,604	1,605	6,400	1,605
2016-04-12	1,640	1,665	1,633	1,650	1,900	1,650
2016-04-11	1,630	1,640	1,628	1,639	7,400	1,639
2016-04-08	1,628	1,630	1,622	1,630	900	1,630
2016-04-07	1,645	1,650	1,629	1,630	1,100	1,630
2016-04-06	1,655	1,655	1,637	1,646	500	1,646
2016-04-05	1,639	1,655	1,639	1,655	1,200	1,655
2016-04-04	1,644	1,644	1,617	1,639	1,800	1,639
2016-04-01	1,698	1,698	1,602	1,637	13,800	1,637
2016-03-31	1,702	1,702	1,700	1,700	600	1,700
2016-03-30	1,701	1,702	1,664	1,701	1,700	1,701
2016-03-29	1,675	1,708	1,675	1,692	1,900	1,692
2016-03-28	1,708	1,709	1,695	1,709	8,000	1,709
2016-03-25	1,709	1,709	1,699	1,704	1,500	1,704
2016-03-24	1,690	1,710	1,680	1,689	7,800	1,689
2016-03-23	1,700	1,705	1,700	1,704	2,500	1,704
2016-03-22	1,689	1,712	1,689	1,700	6,000	1,700
2016-03-18	1,690	1,690	1,680	1,689	2,600	1,689
2016-03-17	1,691	1,694	1,687	1,690	3,000	1,690
2016-03-16	1,700	1,700	1,688	1,691	1,800	1,691
2016-03-15	1,707	1,707	1,690	1,690	9,000	1,690
2016-03-14	1,680	1,690	1,670	1,690	7,200	1,690
2016-03-11	1,663	1,695	1,650	1,665	5,000	1,665
2016-03-10	1,686	1,686	1,660	1,660	4,500	1,660
2016-03-09	1,696	1,696	1,660	1,660	5,300	1,660
2016-03-08	1,704	1,704	1,694	1,695	2,900	1,695
2016-03-07	1,715	1,715	1,698	1,711	2,500	1,711
2016-03-04	1,714	1,714	1,701	1,713	2,000	1,713
2016-03-03	1,690	1,710	1,690	1,705	1,500	1,705
2016-03-02	1,720	1,720	1,680	1,680	10,000	1,680
2016-03-01	1,690	1,720	1,690	1,720	7,400	1,720
2016-02-29	1,681	1,686	1,681	1,686	2,000	1,686
2016-02-26	1,715	1,715	1,715	1,715	6,000	1,715
2016-02-25	1,720	1,720	1,720	1,720	1,000	1,720
2016-02-24	1,668	1,680	1,668	1,671	5,000	1,671
2016-02-23	1,735	1,735	1,735	1,735	1,000	1,735
2016-02-22	1,735	1,735	1,735	1,735	1,000	1,735
2016-02-19	1,711	1,711	1,711	1,711	3,000	1,711
2016-02-18	1,741	1,741	1,710	1,711	4,000	1,711
2016-02-17	1,711	1,711	1,690	1,690	5,000	1,690
2016-02-16	1,691	1,730	1,691	1,715	8,000	1,715
2016-02-15	1,660	1,704	1,660	1,704	13,000	1,704
2016-02-12	1,656	1,657	1,650	1,650	11,000	1,650
2016-02-10	1,690	1,694	1,690	1,690	9,000	1,690
2016-02-09	1,666	1,690	1,665	1,690	10,000	1,690
2016-02-08	1,690	1,690	1,680	1,680	5,000	1,680
2016-02-05	1,660	1,690	1,660	1,690	3,000	1,690
2016-02-04	1,690	1,695	1,690	1,695	3,000	1,695
2016-02-03	1,695	1,695	1,690	1,690	2,000	1,690
2016-02-02	1,693	1,695	1,685	1,695	4,000	1,695
2016-02-01	1,669	1,690	1,660	1,666	8,000	1,666
2016-01-29	1,611	1,694	1,611	1,694	35,000	1,694
2016-01-28	1,500	1,535	1,500	1,535	4,000	1,535
2016-01-27	1,500	1,500	1,500	1,500	1,000	1,500
2016-01-25	1,430	1,540	1,430	1,540	7,000	1,540
2016-01-22	1,490	1,490	1,490	1,490	2,000	1,490
2016-01-21	1,458	1,458	1,430	1,430	3,000	1,430
2016-01-20	1,490	1,490	1,458	1,458	3,000	1,458
2016-01-19	1,500	1,500	1,500	1,500	1,000	1,500
2016-01-18	1,502	1,502	1,500	1,500	2,000	1,500
2016-01-15	1,533	1,536	1,533	1,535	3,000	1,535
2016-01-14	1,550	1,556	1,500	1,500	17,000	1,500
2016-01-13	1,577	1,585	1,550	1,550	13,000	1,550
2016-01-12	1,647	1,647	1,599	1,599	12,000	1,599
2016-01-08	1,670	1,670	1,670	1,670	1,000	1,670
2016-01-07	1,665	1,665	1,665	1,665	2,000	1,665
2016-01-06	1,672	1,672	1,670	1,670	5,000	1,670
2016-01-05	1,694	1,694	1,663	1,666	5,000	1,666

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2016年度]

2208 (株)ブルボンの時系列データ [2016年度]