2208 (株)ブルボンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,900	2,980	2,892	2,968	7,700	2,968
2017-12-28	2,900	2,900	2,875	2,900	5,700	2,900
2017-12-27	2,870	2,920	2,865	2,900	8,600	2,900
2017-12-26	2,894	2,898	2,843	2,850	4,200	2,850
2017-12-25	2,889	2,899	2,866	2,867	3,800	2,867
2017-12-22	2,867	2,880	2,838	2,876	3,800	2,876
2017-12-21	2,839	2,869	2,812	2,867	6,900	2,867
2017-12-20	2,835	2,850	2,811	2,830	6,600	2,830
2017-12-19	2,878	2,878	2,810	2,811	9,200	2,811
2017-12-18	2,880	2,889	2,805	2,878	9,500	2,878
2017-12-15	2,910	2,920	2,881	2,882	11,800	2,882
2017-12-14	2,920	2,930	2,890	2,902	23,600	2,902
2017-12-13	2,830	2,899	2,830	2,880	17,800	2,880
2017-12-12	2,800	2,829	2,721	2,825	18,500	2,825
2017-12-11	2,711	2,780	2,711	2,770	14,600	2,770
2017-12-08	2,710	2,720	2,691	2,711	13,000	2,711
2017-12-07	2,700	2,701	2,679	2,701	13,700	2,701
2017-12-06	2,666	2,690	2,665	2,688	7,500	2,688
2017-12-05	2,680	2,685	2,659	2,668	9,900	2,668
2017-12-04	2,655	2,677	2,637	2,675	5,500	2,675
2017-12-01	2,635	2,669	2,632	2,655	18,000	2,655
2017-11-30	2,615	2,635	2,615	2,625	9,100	2,625
2017-11-29	2,630	2,630	2,600	2,614	3,800	2,614
2017-11-28	2,573	2,615	2,573	2,609	5,600	2,609
2017-11-27	2,599	2,615	2,551	2,555	14,200	2,555
2017-11-24	2,530	2,599	2,530	2,590	8,400	2,590
2017-11-22	2,530	2,548	2,530	2,530	4,500	2,530
2017-11-21	2,562	2,562	2,531	2,531	6,600	2,531
2017-11-20	2,576	2,576	2,561	2,562	4,900	2,562
2017-11-17	2,557	2,580	2,539	2,576	5,100	2,576
2017-11-16	2,543	2,555	2,516	2,532	4,600	2,532
2017-11-15	2,560	2,560	2,521	2,543	3,800	2,543
2017-11-13	2,550	2,562	2,550	2,562	4,200	2,562
2017-11-10	2,531	2,561	2,515	2,550	5,600	2,550
2017-11-09	2,553	2,569	2,531	2,531	10,700	2,531
2017-11-08	2,592	2,592	2,553	2,553	5,100	2,553
2017-11-07	2,564	2,577	2,546	2,573	10,700	2,573
2017-11-06	2,630	2,630	2,580	2,591	5,500	2,591
2017-11-02	2,635	2,635	2,598	2,599	3,500	2,599
2017-11-01	2,645	2,653	2,561	2,618	8,200	2,618
2017-10-31	2,645	2,654	2,616	2,654	13,400	2,654
2017-10-30	2,630	2,645	2,546	2,642	21,200	2,642
2017-10-27	2,626	2,646	2,600	2,630	11,800	2,630
2017-10-26	2,578	2,634	2,562	2,626	18,600	2,626
2017-10-25	2,550	2,563	2,540	2,560	4,800	2,560
2017-10-24	2,550	2,550	2,530	2,550	4,200	2,550
2017-10-23	2,541	2,550	2,540	2,546	7,100	2,546
2017-10-20	2,525	2,540	2,520	2,540	16,600	2,540
2017-10-19	2,520	2,525	2,505	2,520	5,500	2,520
2017-10-18	2,525	2,529	2,520	2,520	5,400	2,520
2017-10-17	2,522	2,525	2,508	2,525	5,400	2,525
2017-10-16	2,502	2,520	2,501	2,519	6,400	2,519
2017-10-13	2,507	2,522	2,490	2,504	7,700	2,504
2017-10-12	2,514	2,520	2,501	2,514	9,500	2,514
2017-10-11	2,508	2,518	2,500	2,514	5,600	2,514
2017-10-10	2,496	2,509	2,492	2,507	9,200	2,507
2017-10-06	2,499	2,500	2,484	2,500	4,900	2,500
2017-10-05	2,502	2,505	2,484	2,500	8,700	2,500
2017-10-04	2,503	2,503	2,479	2,500	6,600	2,500
2017-10-03	2,470	2,503	2,466	2,503	9,700	2,503
2017-10-02	2,448	2,473	2,434	2,470	6,600	2,470
2017-09-29	2,418	2,449	2,418	2,449	10,000	2,449
2017-09-28	2,425	2,449	2,376	2,418	21,500	2,418
2017-09-27	2,440	2,450	2,415	2,425	18,300	2,425
2017-09-26	2,480	2,480	2,462	2,475	17,800	2,475
2017-09-25	2,470	2,497	2,470	2,481	7,400	2,481
2017-09-22	2,492	2,498	2,461	2,466	12,300	2,466
2017-09-21	2,505	2,505	2,488	2,492	6,200	2,492
2017-09-20	2,511	2,513	2,481	2,507	12,700	2,507
2017-09-19	2,527	2,527	2,510	2,521	8,600	2,521
2017-09-15	2,485	2,535	2,475	2,527	9,300	2,527
2017-09-14	2,509	2,509	2,480	2,486	5,800	2,486
2017-09-13	2,475	2,508	2,461	2,502	8,100	2,502
2017-09-12	2,500	2,500	2,470	2,480	10,500	2,480
2017-09-11	2,451	2,479	2,451	2,465	7,700	2,465
2017-09-08	2,440	2,460	2,434	2,444	8,200	2,444
2017-09-07	2,451	2,452	2,438	2,438	4,500	2,438
2017-09-06	2,438	2,468	2,438	2,459	5,200	2,459
2017-09-05	2,471	2,477	2,441	2,470	8,500	2,470
2017-09-04	2,510	2,510	2,472	2,480	4,200	2,480
2017-09-01	2,507	2,507	2,450	2,500	20,200	2,500
2017-08-31	2,535	2,541	2,507	2,510	9,700	2,510
2017-08-30	2,517	2,555	2,510	2,525	3,900	2,525
2017-08-29	2,564	2,564	2,510	2,516	10,300	2,516
2017-08-28	2,501	2,530	2,501	2,514	4,800	2,514
2017-08-25	2,500	2,529	2,491	2,495	3,100	2,495
2017-08-24	2,495	2,510	2,490	2,490	3,200	2,490
2017-08-23	2,525	2,526	2,495	2,495	4,800	2,495
2017-08-22	2,548	2,549	2,512	2,512	10,800	2,512
2017-08-21	2,499	2,525	2,499	2,525	6,700	2,525
2017-08-18	2,499	2,499	2,475	2,499	11,400	2,499
2017-08-17	2,469	2,505	2,469	2,500	8,600	2,500
2017-08-16	2,482	2,482	2,468	2,469	6,300	2,469
2017-08-15	2,494	2,494	2,470	2,482	6,200	2,482
2017-08-14	2,480	2,483	2,468	2,469	10,300	2,469
2017-08-10	2,496	2,505	2,486	2,487	11,900	2,487
2017-08-09	2,520	2,520	2,494	2,496	11,700	2,496
2017-08-08	2,558	2,558	2,525	2,525	10,300	2,525
2017-08-07	2,571	2,571	2,555	2,566	4,500	2,566
2017-08-04	2,575	2,590	2,570	2,570	6,200	2,570
2017-08-03	2,596	2,596	2,580	2,580	7,700	2,580
2017-08-02	2,602	2,609	2,595	2,596	4,500	2,596
2017-08-01	2,619	2,619	2,594	2,602	7,600	2,602
2017-07-31	2,629	2,629	2,620	2,620	3,300	2,620
2017-07-28	2,660	2,660	2,625	2,626	9,800	2,626
2017-07-27	2,650	2,661	2,636	2,650	19,500	2,650
2017-07-26	2,632	2,640	2,632	2,635	3,500	2,635
2017-07-25	2,658	2,662	2,635	2,640	3,500	2,640
2017-07-24	2,640	2,658	2,630	2,648	5,600	2,648
2017-07-21	2,639	2,639	2,620	2,623	3,300	2,623
2017-07-20	2,634	2,640	2,616	2,625	4,700	2,625
2017-07-19	2,614	2,630	2,614	2,617	4,400	2,617
2017-07-18	2,632	2,632	2,610	2,613	5,000	2,613
2017-07-14	2,630	2,646	2,624	2,632	3,200	2,632
2017-07-13	2,628	2,647	2,625	2,626	1,400	2,626
2017-07-12	2,649	2,649	2,626	2,626	2,000	2,626
2017-07-11	2,633	2,637	2,625	2,626	6,400	2,626
2017-07-10	2,605	2,633	2,605	2,633	1,900	2,633
2017-07-07	2,602	2,602	2,600	2,601	6,700	2,601
2017-07-06	2,625	2,638	2,600	2,601	9,100	2,601
2017-07-05	2,632	2,644	2,632	2,633	3,200	2,633
2017-07-04	2,651	2,651	2,636	2,644	13,800	2,644
2017-07-03	2,633	2,652	2,631	2,651	11,200	2,651
2017-06-30	2,674	2,695	2,650	2,652	11,400	2,652
2017-06-29	2,721	2,725	2,670	2,671	15,200	2,671
2017-06-28	2,713	2,726	2,713	2,725	3,200	2,725
2017-06-27	2,726	2,726	2,703	2,710	8,500	2,710
2017-06-26	2,741	2,746	2,726	2,726	4,000	2,726
2017-06-23	2,711	2,736	2,711	2,732	4,700	2,732
2017-06-22	2,714	2,720	2,701	2,710	4,400	2,710
2017-06-21	2,700	2,712	2,700	2,712	700	2,712
2017-06-20	2,703	2,716	2,686	2,700	3,300	2,700
2017-06-19	2,710	2,715	2,700	2,702	4,500	2,702
2017-06-16	2,705	2,710	2,700	2,700	1,300	2,700
2017-06-15	2,710	2,710	2,705	2,705	1,300	2,705
2017-06-14	2,698	2,710	2,670	2,710	1,700	2,710
2017-06-13	2,701	2,704	2,701	2,704	4,400	2,704
2017-06-12	2,666	2,700	2,666	2,700	3,800	2,700
2017-06-09	2,680	2,680	2,663	2,665	3,300	2,665
2017-06-08	2,695	2,696	2,681	2,682	1,000	2,682
2017-06-07	2,697	2,700	2,680	2,680	3,800	2,680
2017-06-06	2,700	2,700	2,679	2,679	3,400	2,679
2017-06-05	2,700	2,700	2,686	2,700	5,100	2,700
2017-06-02	2,714	2,714	2,698	2,708	5,100	2,708
2017-06-01	2,716	2,721	2,709	2,715	2,800	2,715
2017-05-31	2,730	2,759	2,716	2,720	4,200	2,720
2017-05-30	2,732	2,736	2,716	2,719	6,600	2,719
2017-05-29	2,734	2,734	2,721	2,732	1,500	2,732
2017-05-26	2,740	2,755	2,690	2,721	8,000	2,721
2017-05-25	2,680	2,742	2,680	2,731	8,800	2,731
2017-05-24	2,688	2,688	2,666	2,679	3,600	2,679
2017-05-23	2,689	2,689	2,661	2,661	4,600	2,661
2017-05-22	2,631	2,655	2,631	2,639	2,200	2,639
2017-05-19	2,645	2,655	2,610	2,631	3,800	2,631
2017-05-18	2,660	2,660	2,640	2,645	2,500	2,645
2017-05-17	2,691	2,691	2,662	2,662	7,100	2,662
2017-05-16	2,658	2,669	2,644	2,669	4,900	2,669
2017-05-15	2,611	2,644	2,611	2,640	4,300	2,640
2017-05-12	2,624	2,624	2,605	2,611	3,100	2,611
2017-05-11	2,635	2,635	2,606	2,611	4,500	2,611
2017-05-10	2,602	2,624	2,602	2,615	8,500	2,615
2017-05-09	2,640	2,642	2,618	2,642	14,500	2,642
2017-05-08	2,665	2,685	2,636	2,642	11,700	2,642
2017-05-02	2,660	2,679	2,659	2,679	2,200	2,679
2017-05-01	2,650	2,659	2,620	2,659	3,500	2,659
2017-04-28	2,718	2,753	2,644	2,659	23,100	2,659
2017-04-27	2,720	2,780	2,720	2,768	4,600	2,768
2017-04-26	2,719	2,721	2,701	2,720	900	2,720
2017-04-25	2,719	2,719	2,696	2,705	2,200	2,705
2017-04-24	2,749	2,749	2,677	2,696	2,700	2,696
2017-04-21	2,672	2,730	2,672	2,730	3,400	2,730
2017-04-20	2,632	2,669	2,628	2,669	1,600	2,669
2017-04-19	2,650	2,650	2,612	2,632	2,000	2,632
2017-04-18	2,665	2,665	2,649	2,650	1,800	2,650
2017-04-17	2,639	2,648	2,639	2,645	1,600	2,645
2017-04-14	2,548	2,649	2,547	2,639	6,400	2,639
2017-04-13	2,584	2,584	2,520	2,548	6,800	2,548
2017-04-12	2,713	2,713	2,624	2,624	4,000	2,624
2017-04-11	2,760	2,760	2,705	2,705	5,000	2,705
2017-04-10	2,685	2,709	2,685	2,700	4,300	2,700
2017-04-07	2,691	2,700	2,657	2,685	2,200	2,685
2017-04-06	2,734	2,737	2,680	2,700	6,600	2,700
2017-04-05	2,690	2,749	2,690	2,735	3,400	2,735
2017-04-04	2,672	2,702	2,662	2,666	3,000	2,666
2017-04-03	2,650	2,681	2,650	2,655	6,400	2,655
2017-03-31	2,650	2,700	2,631	2,655	12,300	2,655
2017-03-30	2,718	2,723	2,628	2,628	7,900	2,628
2017-03-29	2,760	2,772	2,718	2,730	5,400	2,730
2017-03-28	2,800	2,805	2,774	2,774	5,200	2,774
2017-03-27	2,777	2,806	2,777	2,800	3,200	2,800
2017-03-24	2,818	2,827	2,795	2,827	4,300	2,827
2017-03-23	2,815	2,817	2,799	2,811	4,100	2,811
2017-03-22	2,849	2,849	2,811	2,824	4,900	2,824
2017-03-21	2,819	2,859	2,806	2,850	7,500	2,850
2017-03-17	2,810	2,818	2,794	2,801	3,400	2,801
2017-03-16	2,823	2,823	2,796	2,809	2,000	2,809
2017-03-15	2,825	2,830	2,762	2,794	6,800	2,794
2017-03-14	2,898	2,898	2,800	2,825	8,900	2,825
2017-03-13	2,887	2,898	2,840	2,898	14,300	2,898
2017-03-10	2,899	2,899	2,813	2,887	19,300	2,887
2017-03-09	2,817	2,899	2,817	2,899	22,000	2,899
2017-03-08	2,785	2,793	2,761	2,793	4,700	2,793
2017-03-07	2,725	2,780	2,725	2,759	3,600	2,759
2017-03-06	2,721	2,730	2,719	2,730	1,100	2,730
2017-03-03	2,750	2,750	2,721	2,730	7,700	2,730
2017-03-02	2,797	2,797	2,761	2,766	9,100	2,766
2017-03-01	2,821	2,821	2,740	2,797	8,300	2,797
2017-02-28	2,840	2,840	2,809	2,821	6,600	2,821
2017-02-27	2,852	2,936	2,840	2,840	15,700	2,840
2017-02-24	2,810	2,850	2,805	2,850	12,700	2,850
2017-02-23	2,795	2,800	2,760	2,800	3,300	2,800
2017-02-22	2,800	2,800	2,756	2,798	4,600	2,798
2017-02-21	2,701	2,770	2,701	2,770	9,400	2,770
2017-02-20	2,742	2,742	2,696	2,700	2,900	2,700
2017-02-17	2,728	2,728	2,685	2,692	4,100	2,692
2017-02-16	2,679	2,728	2,679	2,728	5,200	2,728
2017-02-15	2,689	2,689	2,666	2,679	1,600	2,679
2017-02-14	2,699	2,699	2,672	2,689	3,100	2,689
2017-02-13	2,730	2,730	2,695	2,699	6,800	2,699
2017-02-10	2,643	2,717	2,643	2,717	9,000	2,717
2017-02-09	2,622	2,649	2,622	2,639	2,000	2,639
2017-02-08	2,649	2,649	2,616	2,623	3,400	2,623
2017-02-07	2,650	2,650	2,630	2,630	1,800	2,630
2017-02-06	2,630	2,659	2,628	2,654	2,100	2,654
2017-02-03	2,600	2,659	2,600	2,640	8,000	2,640
2017-02-02	2,701	2,701	2,570	2,609	13,900	2,609
2017-02-01	2,728	2,808	2,700	2,700	8,700	2,700
2017-01-31	2,635	2,850	2,635	2,813	25,700	2,813
2017-01-30	2,590	2,655	2,467	2,655	32,700	2,655
2017-01-27	2,565	2,670	2,562	2,640	31,300	2,640
2017-01-26	2,511	2,570	2,450	2,563	17,900	2,563
2017-01-25	2,393	2,580	2,393	2,561	33,100	2,561
2017-01-24	2,390	2,393	2,389	2,390	1,600	2,390
2017-01-23	2,399	2,410	2,379	2,390	11,900	2,390
2017-01-20	2,336	2,350	2,336	2,350	2,800	2,350
2017-01-19	2,331	2,342	2,331	2,336	1,500	2,336
2017-01-18	2,348	2,348	2,325	2,342	2,900	2,342
2017-01-17	2,359	2,364	2,349	2,353	1,800	2,353
2017-01-16	2,391	2,400	2,346	2,348	10,700	2,348
2017-01-13	2,303	2,350	2,303	2,341	9,000	2,341
2017-01-12	2,330	2,331	2,296	2,303	6,700	2,303
2017-01-11	2,380	2,385	2,326	2,331	11,600	2,331
2017-01-10	2,395	2,395	2,384	2,385	5,300	2,385
2017-01-06	2,387	2,400	2,383	2,395	4,200	2,395
2017-01-05	2,392	2,397	2,390	2,394	2,200	2,394
2017-01-04	2,400	2,400	2,368	2,391	5,700	2,391

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2017年度]

2208 (株)ブルボンの時系列データ [2017年度]