2208 (株)ブルボンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,855	1,899	1,855	1,899	7,600	1,899
2018-12-27	1,841	1,885	1,841	1,880	9,600	1,880
2018-12-26	1,773	1,835	1,770	1,806	7,900	1,806
2018-12-25	1,820	1,820	1,752	1,770	21,200	1,770
2018-12-21	1,900	1,900	1,832	1,844	13,100	1,844
2018-12-20	1,976	1,976	1,900	1,903	15,600	1,903
2018-12-19	2,020	2,025	1,960	1,975	9,300	1,975
2018-12-18	2,066	2,067	2,001	2,019	10,200	2,019
2018-12-17	2,124	2,128	2,033	2,066	18,800	2,066
2018-12-14	2,100	2,101	2,037	2,099	27,900	2,099
2018-12-13	1,959	2,034	1,957	2,033	29,700	2,033
2018-12-12	1,929	1,958	1,929	1,942	6,200	1,942
2018-12-11	1,960	1,968	1,915	1,923	15,000	1,923
2018-12-10	1,960	1,966	1,947	1,951	9,900	1,951
2018-12-07	1,960	1,969	1,933	1,962	10,000	1,962
2018-12-06	1,936	1,988	1,905	1,957	11,900	1,957
2018-12-05	1,922	1,960	1,902	1,928	8,800	1,928
2018-12-04	1,970	1,970	1,921	1,922	10,400	1,922
2018-12-03	1,924	1,969	1,907	1,969	15,200	1,969
2018-11-30	1,896	1,905	1,891	1,903	11,300	1,903
2018-11-29	1,864	1,893	1,861	1,886	7,100	1,886
2018-11-28	1,885	1,910	1,855	1,855	26,200	1,855
2018-11-27	1,885	1,901	1,880	1,882	10,300	1,882
2018-11-26	1,885	1,890	1,850	1,876	16,700	1,876
2018-11-22	1,850	1,888	1,850	1,883	6,400	1,883
2018-11-21	1,841	1,842	1,825	1,832	11,100	1,832
2018-11-20	1,850	1,861	1,846	1,855	15,400	1,855
2018-11-19	1,902	1,903	1,831	1,845	35,200	1,845
2018-11-16	1,933	1,949	1,910	1,910	17,700	1,910
2018-11-15	1,935	1,958	1,930	1,933	10,800	1,933
2018-11-14	1,982	2,000	1,930	1,930	19,200	1,930
2018-11-13	1,998	2,045	1,960	1,969	17,600	1,969
2018-11-12	1,981	2,009	1,981	1,992	11,400	1,992
2018-11-09	2,019	2,029	1,953	1,980	19,000	1,980
2018-11-08	2,038	2,038	2,015	2,017	4,100	2,017
2018-11-07	2,049	2,050	2,011	2,011	5,000	2,011
2018-11-06	2,057	2,060	2,035	2,035	5,500	2,035
2018-11-05	2,060	2,060	2,040	2,040	5,900	2,040
2018-11-02	2,058	2,058	2,038	2,040	4,300	2,040
2018-11-01	2,046	2,052	2,023	2,030	4,100	2,030
2018-10-31	2,044	2,044	2,002	2,029	3,200	2,029
2018-10-30	1,969	2,026	1,951	2,000	8,300	2,000
2018-10-29	2,145	2,145	1,940	1,940	41,700	1,940
2018-10-26	2,188	2,194	2,150	2,155	7,700	2,155
2018-10-25	2,180	2,185	2,150	2,164	9,700	2,164
2018-10-24	2,181	2,194	2,180	2,185	4,900	2,185
2018-10-23	2,195	2,195	2,181	2,181	4,200	2,181
2018-10-22	2,188	2,200	2,188	2,195	2,900	2,195
2018-10-19	2,180	2,201	2,179	2,188	9,200	2,188
2018-10-18	2,215	2,215	2,180	2,180	13,100	2,180
2018-10-17	2,205	2,234	2,205	2,214	8,200	2,214
2018-10-16	2,203	2,223	2,201	2,201	7,700	2,201
2018-10-15	2,276	2,276	2,205	2,226	13,700	2,226
2018-10-12	2,294	2,310	2,278	2,281	20,200	2,281
2018-10-11	2,300	2,300	2,250	2,294	19,300	2,294
2018-10-10	2,324	2,327	2,315	2,320	14,000	2,320
2018-10-09	2,348	2,348	2,322	2,324	6,100	2,324
2018-10-05	2,351	2,395	2,350	2,351	4,400	2,351
2018-10-04	2,361	2,379	2,351	2,351	4,300	2,351
2018-10-03	2,386	2,386	2,361	2,361	10,100	2,361
2018-10-02	2,406	2,414	2,388	2,390	7,800	2,390
2018-10-01	2,436	2,438	2,380	2,436	12,300	2,436
2018-09-28	2,390	2,415	2,390	2,404	3,800	2,404
2018-09-27	2,401	2,409	2,390	2,390	6,300	2,390
2018-09-26	2,392	2,428	2,390	2,415	12,200	2,415
2018-09-25	2,410	2,485	2,400	2,452	16,400	2,452
2018-09-21	2,400	2,445	2,400	2,422	6,100	2,422
2018-09-20	2,350	2,388	2,350	2,371	5,800	2,371
2018-09-19	2,470	2,470	2,372	2,377	9,600	2,377
2018-09-18	2,378	2,415	2,355	2,370	4,400	2,370
2018-09-14	2,336	2,383	2,336	2,350	6,400	2,350
2018-09-13	2,349	2,449	2,334	2,351	10,600	2,351
2018-09-12	2,405	2,405	2,348	2,350	5,000	2,350
2018-09-11	2,480	2,480	2,413	2,413	8,600	2,413
2018-09-10	2,392	2,431	2,392	2,430	6,500	2,430
2018-09-07	2,322	2,393	2,322	2,392	8,600	2,392
2018-09-06	2,418	2,418	2,321	2,327	12,200	2,327
2018-09-05	2,441	2,494	2,381	2,390	19,600	2,390
2018-09-04	2,480	2,485	2,437	2,462	13,600	2,462
2018-09-03	2,495	2,499	2,480	2,480	5,900	2,480
2018-08-31	2,506	2,545	2,495	2,495	13,700	2,495
2018-08-30	2,513	2,526	2,507	2,512	5,200	2,512
2018-08-29	2,553	2,553	2,510	2,512	4,800	2,512
2018-08-28	2,513	2,541	2,511	2,521	2,700	2,521
2018-08-27	2,562	2,573	2,507	2,507	17,200	2,507
2018-08-24	2,560	2,573	2,558	2,558	4,700	2,558
2018-08-23	2,560	2,569	2,552	2,557	2,600	2,557
2018-08-22	2,520	2,550	2,520	2,548	3,700	2,548
2018-08-21	2,589	2,595	2,500	2,515	34,700	2,515
2018-08-20	2,588	2,595	2,587	2,587	6,200	2,587
2018-08-17	2,584	2,590	2,583	2,585	4,800	2,585
2018-08-16	2,583	2,590	2,581	2,581	7,500	2,581
2018-08-15	2,580	2,598	2,580	2,581	3,000	2,581
2018-08-14	2,570	2,585	2,570	2,579	3,200	2,579
2018-08-13	2,655	2,655	2,550	2,568	7,900	2,568
2018-08-10	2,587	2,605	2,585	2,605	3,000	2,605
2018-08-09	2,590	2,601	2,575	2,581	3,700	2,581
2018-08-08	2,623	2,625	2,583	2,591	6,400	2,591
2018-08-07	2,608	2,625	2,551	2,624	5,400	2,624
2018-08-06	2,660	2,684	2,570	2,608	14,700	2,608
2018-08-03	2,700	2,700	2,653	2,671	8,000	2,671
2018-08-02	2,649	2,728	2,649	2,700	16,600	2,700
2018-08-01	2,627	2,696	2,621	2,660	15,100	2,660
2018-07-31	2,652	2,652	2,585	2,637	11,200	2,637
2018-07-30	2,621	2,650	2,522	2,575	25,400	2,575
2018-07-27	2,492	2,518	2,492	2,497	5,800	2,497
2018-07-26	2,497	2,502	2,491	2,492	6,900	2,492
2018-07-25	2,510	2,510	2,495	2,495	13,500	2,495
2018-07-24	2,526	2,527	2,511	2,512	5,900	2,512
2018-07-23	2,525	2,598	2,520	2,521	4,200	2,521
2018-07-20	2,515	2,550	2,513	2,521	3,700	2,521
2018-07-19	2,521	2,540	2,512	2,512	6,300	2,512
2018-07-18	2,515	2,516	2,511	2,512	6,700	2,512
2018-07-17	2,523	2,524	2,515	2,515	4,400	2,515
2018-07-13	2,524	2,524	2,500	2,508	3,800	2,508
2018-07-12	2,503	2,519	2,500	2,502	16,300	2,502
2018-07-11	2,525	2,527	2,521	2,524	10,600	2,524
2018-07-10	2,517	2,557	2,515	2,515	5,300	2,515
2018-07-09	2,510	2,515	2,500	2,503	14,800	2,503
2018-07-06	2,531	2,541	2,501	2,509	15,800	2,509
2018-07-05	2,700	2,700	2,521	2,552	22,100	2,552
2018-07-04	2,810	2,820	2,700	2,717	19,800	2,717
2018-07-03	2,881	2,881	2,803	2,810	8,200	2,810
2018-07-02	2,855	2,868	2,851	2,851	4,400	2,851
2018-06-29	2,870	2,878	2,835	2,850	4,600	2,850
2018-06-28	2,838	2,874	2,838	2,841	2,300	2,841
2018-06-27	2,885	2,885	2,838	2,838	3,100	2,838
2018-06-26	2,843	2,875	2,843	2,864	2,900	2,864
2018-06-25	2,855	2,876	2,836	2,861	2,600	2,861
2018-06-22	2,847	2,885	2,831	2,832	6,400	2,832
2018-06-21	2,840	2,847	2,830	2,830	2,300	2,830
2018-06-20	2,854	2,854	2,830	2,830	800	2,830
2018-06-19	2,867	2,867	2,819	2,821	4,900	2,821
2018-06-18	2,810	2,854	2,810	2,839	4,200	2,839
2018-06-15	2,883	2,884	2,800	2,800	15,900	2,800
2018-06-14	2,897	2,920	2,876	2,876	8,200	2,876
2018-06-13	2,912	2,934	2,883	2,896	5,800	2,896
2018-06-12	2,930	2,963	2,830	2,913	17,500	2,913
2018-06-11	2,941	2,968	2,940	2,941	11,200	2,941
2018-06-08	2,946	2,980	2,928	2,941	10,300	2,941
2018-06-07	2,938	2,938	2,909	2,917	3,500	2,917
2018-06-06	2,932	2,932	2,917	2,932	2,500	2,932
2018-06-05	2,924	2,945	2,924	2,930	1,400	2,930
2018-06-04	2,927	2,936	2,920	2,920	1,400	2,920
2018-06-01	2,907	2,935	2,907	2,908	1,900	2,908
2018-05-31	2,924	2,925	2,905	2,907	1,800	2,907
2018-05-30	2,920	2,920	2,876	2,900	6,500	2,900
2018-05-29	2,920	2,930	2,914	2,920	2,900	2,920
2018-05-28	2,925	2,936	2,914	2,920	3,200	2,920
2018-05-25	2,912	2,932	2,912	2,923	2,700	2,923
2018-05-24	2,939	2,939	2,911	2,912	4,400	2,912
2018-05-23	2,907	2,924	2,907	2,909	1,600	2,909
2018-05-22	2,926	2,926	2,905	2,906	2,500	2,906
2018-05-21	2,913	2,930	2,911	2,925	1,600	2,925
2018-05-18	2,926	2,929	2,907	2,908	3,600	2,908
2018-05-17	2,944	2,944	2,906	2,907	4,400	2,907
2018-05-16	2,911	2,938	2,911	2,911	8,400	2,911
2018-05-15	2,937	2,955	2,911	2,911	5,200	2,911
2018-05-14	2,942	2,956	2,921	2,932	3,700	2,932
2018-05-11	2,906	2,930	2,906	2,921	3,200	2,921
2018-05-10	2,910	2,939	2,906	2,906	2,600	2,906
2018-05-09	2,925	2,949	2,905	2,927	3,500	2,927
2018-05-08	2,955	2,962	2,910	2,925	7,200	2,925
2018-05-07	2,937	2,983	2,926	2,955	6,200	2,955
2018-05-02	2,996	3,000	2,953	2,987	2,200	2,987
2018-05-01	2,948	3,055	2,893	2,956	22,300	2,956
2018-04-27	2,887	2,920	2,885	2,910	13,300	2,910
2018-04-26	2,943	2,943	2,880	2,887	7,100	2,887
2018-04-25	2,917	2,945	2,915	2,915	5,500	2,915
2018-04-24	2,955	2,959	2,912	2,912	4,100	2,912
2018-04-23	2,926	2,955	2,920	2,920	1,800	2,920
2018-04-20	2,916	2,950	2,916	2,926	6,300	2,926
2018-04-19	2,950	2,979	2,913	2,914	5,700	2,914
2018-04-18	2,880	2,904	2,877	2,900	2,800	2,900
2018-04-17	2,883	2,917	2,875	2,876	4,700	2,876
2018-04-16	2,950	2,955	2,880	2,881	6,800	2,881
2018-04-13	2,947	2,998	2,941	2,953	2,400	2,953
2018-04-12	2,953	2,990	2,947	2,947	2,200	2,947
2018-04-11	2,996	2,999	2,952	2,953	5,100	2,953
2018-04-10	3,060	3,060	2,950	2,950	14,200	2,950
2018-04-09	3,095	3,110	3,050	3,055	5,200	3,055
2018-04-06	3,140	3,140	3,100	3,115	4,200	3,115
2018-04-05	3,135	3,140	3,090	3,140	3,500	3,140
2018-04-04	3,190	3,190	3,055	3,115	6,100	3,115
2018-04-03	3,100	3,195	3,095	3,140	8,300	3,140
2018-03-30	3,075	3,090	3,015	3,035	6,400	3,035
2018-03-29	2,990	3,050	2,986	3,050	2,700	3,050
2018-03-28	3,035	3,035	2,970	2,986	4,700	2,986
2018-03-27	2,995	3,090	2,984	3,060	4,500	3,060
2018-03-26	2,900	2,980	2,871	2,945	4,700	2,945
2018-03-23	2,999	3,000	2,912	2,920	10,500	2,920
2018-03-22	3,025	3,025	2,985	2,995	4,900	2,995
2018-03-20	2,962	3,020	2,962	2,975	4,200	2,975
2018-03-19	2,970	2,990	2,950	2,962	2,500	2,962
2018-03-16	3,070	3,070	2,970	2,970	8,700	2,970
2018-03-15	3,080	3,080	2,995	3,035	8,200	3,035
2018-03-14	3,005	3,100	3,005	3,100	9,300	3,100
2018-03-13	3,115	3,130	3,010	3,010	14,600	3,010
2018-03-12	3,135	3,135	3,110	3,115	4,400	3,115
2018-03-09	3,150	3,150	3,105	3,115	4,200	3,115
2018-03-08	3,245	3,245	3,100	3,100	17,200	3,100
2018-03-07	3,315	3,330	3,215	3,240	7,900	3,240
2018-03-06	3,385	3,400	3,220	3,245	15,400	3,245
2018-03-05	3,265	3,310	3,190	3,230	9,500	3,230
2018-03-02	3,340	3,360	3,250	3,265	16,400	3,265
2018-03-01	3,460	3,460	3,370	3,390	5,800	3,390
2018-02-28	3,450	3,500	3,340	3,425	13,200	3,425
2018-02-27	3,455	3,485	3,410	3,450	3,900	3,450
2018-02-26	3,420	3,455	3,390	3,415	4,300	3,415
2018-02-23	3,490	3,500	3,415	3,435	9,400	3,435
2018-02-22	3,490	3,540	3,450	3,505	12,700	3,505
2018-02-21	3,440	3,470	3,345	3,445	13,500	3,445
2018-02-20	3,300	3,400	3,240	3,395	14,200	3,395
2018-02-19	3,255	3,295	3,190	3,295	10,000	3,295
2018-02-16	3,275	3,275	3,165	3,205	8,800	3,205
2018-02-15	3,295	3,295	3,150	3,225	5,300	3,225
2018-02-14	3,290	3,300	3,110	3,200	14,700	3,200
2018-02-13	3,150	3,220	3,125	3,220	12,600	3,220
2018-02-09	3,055	3,175	3,000	3,100	12,900	3,100
2018-02-08	3,190	3,255	3,170	3,190	12,700	3,190
2018-02-07	3,205	3,240	3,105	3,140	13,500	3,140
2018-02-06	3,075	3,135	2,960	3,085	19,900	3,085
2018-02-05	3,110	3,280	3,110	3,240	16,200	3,240
2018-02-02	3,250	3,330	3,210	3,320	12,800	3,320
2018-02-01	3,290	3,330	3,210	3,250	15,500	3,250
2018-01-31	3,115	3,300	3,100	3,250	14,200	3,250
2018-01-30	3,060	3,170	3,060	3,135	16,000	3,135
2018-01-29	3,060	3,130	3,015	3,100	21,900	3,100
2018-01-26	3,230	3,265	3,170	3,185	13,700	3,185
2018-01-25	3,200	3,300	3,140	3,160	37,000	3,160
2018-01-24	3,100	3,200	3,070	3,140	20,600	3,140
2018-01-23	3,000	3,085	3,000	3,045	12,500	3,045
2018-01-22	3,030	3,035	3,000	3,000	6,800	3,000
2018-01-19	3,065	3,075	3,020	3,030	5,000	3,030
2018-01-18	3,055	3,060	3,030	3,030	12,900	3,030
2018-01-17	3,010	3,145	2,981	3,060	27,200	3,060
2018-01-16	2,955	3,000	2,955	2,970	13,100	2,970
2018-01-15	2,950	2,977	2,913	2,955	8,900	2,955
2018-01-12	2,995	3,010	2,912	2,948	20,800	2,948
2018-01-11	2,978	2,995	2,955	2,970	12,700	2,970
2018-01-10	2,946	2,980	2,937	2,978	8,600	2,978
2018-01-09	2,925	2,950	2,911	2,946	9,900	2,946
2018-01-05	2,954	2,954	2,900	2,915	4,800	2,915
2018-01-04	2,979	2,979	2,923	2,923	5,800	2,923

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2018年度]

2208 (株)ブルボンの時系列データ [2018年度]