1. HOME >
  2. 株価時系列 >
  3. 2208 >
  4. 2019年

2208 (株)ブルボン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7641,7651,7491,7655,0001,765
2019-12-271,7501,7531,7401,7536,9001,753
2019-12-261,7551,7561,7291,73813,4001,738
2019-12-251,7621,7671,7511,75414,8001,754
2019-12-241,7591,7681,7511,76125,7001,761
2019-12-231,7581,7771,7481,75913,7001,759
2019-12-201,8031,8031,7471,74722,9001,747
2019-12-191,8041,8041,7981,8004,8001,800
2019-12-181,8001,8001,7901,7946,7001,794
2019-12-171,7981,8001,7851,7886,7001,788
2019-12-161,7991,7991,7811,78516,7001,785
2019-12-131,7851,7901,7771,78615,3001,786
2019-12-121,7801,7801,7701,7774,5001,777
2019-12-111,7751,7781,7751,7777,6001,777
2019-12-101,7701,7751,7701,7753,6001,775
2019-12-091,7801,7801,7701,7736,3001,773
2019-12-061,7601,7791,7601,7735,9001,773
2019-12-051,7541,7641,7541,7607,5001,760
2019-12-041,7571,7631,7541,7583,8001,758
2019-12-031,7571,7621,7561,7573,2001,757
2019-12-021,7621,7621,7511,7585,3001,758
2019-11-291,7721,7851,7701,7704,8001,770
2019-11-281,7741,7801,7641,7808,4001,780
2019-11-271,7531,7751,7531,77214,2001,772
2019-11-261,7401,7531,7401,7537,6001,753
2019-11-251,7321,7421,7321,7409,0001,740
2019-11-221,7221,7351,7221,7352,4001,735
2019-11-211,7301,7351,7201,7225,5001,722
2019-11-201,7351,7361,7151,72513,5001,725
2019-11-191,7231,7311,7231,7244,4001,724
2019-11-181,7251,7271,7211,7235,6001,723
2019-11-151,7111,7221,7111,7219,4001,721
2019-11-141,7181,7181,7111,7172,2001,717
2019-11-131,7201,7201,7111,7199,5001,719
2019-11-121,7061,7131,7061,71311,9001,713
2019-11-111,7031,7061,7011,7064,9001,706
2019-11-081,7011,7021,6961,7014,5001,701
2019-11-071,7001,7021,6971,7003,6001,700
2019-11-061,6961,7001,6961,7002,9001,700
2019-11-051,6981,6991,6921,6965,1001,696
2019-11-011,6851,6951,6851,6932,8001,693
2019-10-311,6871,6971,6861,6864,9001,686
2019-10-301,6941,7001,6881,6886,4001,688
2019-10-291,6961,6991,6911,6951,9001,695
2019-10-281,6971,7001,6911,6966,6001,696
2019-10-251,7081,7081,6911,6975,4001,697
2019-10-241,6961,7051,6961,7022,5001,702
2019-10-231,7001,7051,7001,7022,7001,702
2019-10-211,7081,7101,7001,7004,3001,700
2019-10-181,7061,7081,6951,7084,4001,708
2019-10-171,7031,7051,6921,6972,3001,697
2019-10-161,6961,7031,6911,6922,6001,692
2019-10-151,7131,7131,6861,69510,5001,695
2019-10-111,6891,6961,6891,6905,2001,690
2019-10-101,6901,7031,6891,6896,1001,689
2019-10-091,7051,7071,6991,7031,2001,703
2019-10-081,7041,7041,6971,7002,9001,700
2019-10-071,7001,7001,6941,6951,6001,695
2019-10-041,6991,7011,6951,6972,3001,697
2019-10-031,6901,7001,6861,6893,9001,689
2019-10-021,6861,7061,6861,6913,3001,691
2019-10-011,6961,7091,6951,6962,3001,696
2019-09-301,6981,7061,6951,6953,0001,695
2019-09-271,7181,7181,6901,6987,5001,698
2019-09-261,7201,7231,7071,71811,0001,718
2019-09-251,7101,7201,7071,7206,7001,720
2019-09-241,7001,7101,6981,7107,3001,710
2019-09-201,6871,6921,6871,6913,4001,691
2019-09-191,6841,6881,6831,6859,5001,685
2019-09-181,6811,6841,6811,6843,5001,684
2019-09-171,6831,6831,6751,6815,3001,681
2019-09-131,6721,6801,6701,6746,2001,674
2019-09-121,6711,6771,6701,6715,0001,671
2019-09-111,6721,6741,6681,6702,9001,670
2019-09-101,6791,6821,6651,66515,1001,665
2019-09-091,6801,6881,6711,6755,9001,675
2019-09-061,6961,6961,6591,6718,6001,671
2019-09-051,6651,6781,6631,6702,5001,670
2019-09-041,6721,6771,6651,6653,9001,665
2019-09-031,6741,6821,6671,6674,2001,667
2019-09-021,6811,6811,6661,6723,6001,672
2019-08-301,6701,6741,6631,6696,8001,669
2019-08-291,6741,6791,6651,6657,6001,665
2019-08-281,6811,6981,6701,6716,6001,671
2019-08-271,7001,7031,6801,6803,8001,680
2019-08-261,7001,7101,6911,6924,1001,692
2019-08-231,7061,7181,6861,7179,0001,717
2019-08-221,7101,7101,6861,7087,6001,708
2019-08-211,6811,7111,6771,71011,2001,710
2019-08-201,6861,6861,6771,6815,3001,681
2019-08-191,7001,7001,6851,6863,1001,686
2019-08-161,6891,7091,6891,6911,4001,691
2019-08-151,7151,7151,6821,6994,1001,699
2019-08-141,7421,7431,7131,7247,4001,724
2019-08-131,7011,7151,7011,7156,8001,715
2019-08-091,6991,7051,6891,7012,7001,701
2019-08-081,6861,6981,6741,6841,7001,684
2019-08-071,6711,6901,6671,6733,8001,673
2019-08-061,6601,6701,6561,6584,5001,658
2019-08-051,6661,6701,6601,6665,6001,666
2019-08-021,6911,6911,6631,66510,6001,665
2019-08-011,6921,7081,6901,6903,6001,690
2019-07-311,6981,7041,6901,6924,1001,692
2019-07-301,7151,7151,6991,7055,2001,705
2019-07-291,7151,7151,6961,70010,7001,700
2019-07-261,7161,7251,7151,7156,5001,715
2019-07-251,7131,7241,7121,7152,7001,715
2019-07-241,7161,7231,7101,7113,8001,711
2019-07-231,7131,7251,7101,7132,7001,713
2019-07-221,7291,7291,7031,7139,4001,713
2019-07-191,7061,7261,7021,7136,9001,713
2019-07-181,7251,7251,7001,7005,1001,700
2019-07-171,7251,7281,7201,7232,6001,723
2019-07-161,7311,7361,7201,7253,4001,725
2019-07-121,7491,7501,7201,72117,1001,721
2019-07-111,7371,7451,7341,7456,5001,745
2019-07-101,7321,7401,7321,7342,7001,734
2019-07-091,7401,7401,7301,7313,5001,731
2019-07-081,7491,7491,7341,7402,5001,740
2019-07-051,7481,7491,7331,74918,3001,749
2019-07-041,7161,7371,7161,73014,1001,730
2019-07-031,7101,7101,7031,7097,0001,709
2019-07-021,6971,7081,6971,7025,9001,702
2019-07-011,7081,7081,6971,6976,5001,697
2019-06-281,6841,6951,6841,6893,5001,689
2019-06-271,6841,6911,6771,6843,6001,684
2019-06-261,6751,6881,6751,6843,6001,684
2019-06-251,6761,6971,6701,6754,9001,675
2019-06-241,6951,6951,6801,6825,9001,682
2019-06-211,7001,7011,6941,6944,4001,694
2019-06-201,6911,6981,6911,6954,3001,695
2019-06-191,6871,6941,6821,6868,2001,686
2019-06-181,6811,6901,6721,68314,9001,683
2019-06-171,6891,6891,6701,67210,3001,672
2019-06-141,6701,6851,6681,6855,9001,685
2019-06-131,6671,6701,6631,6706,2001,670
2019-06-121,6771,6841,6681,66917,0001,669
2019-06-111,6871,6961,6731,67624,0001,676
2019-06-101,7001,7001,6731,68716,6001,687
2019-06-071,7071,7131,6951,7006,6001,700
2019-06-061,7211,7211,6801,69912,5001,699
2019-06-051,6931,7151,6931,6967,9001,696
2019-06-041,7241,7251,6781,68920,5001,689
2019-06-031,7401,7451,7111,7148,2001,714
2019-05-311,7431,7481,7401,7402,1001,740
2019-05-301,7451,7491,7351,7492,7001,749
2019-05-291,7411,7471,7361,7478,6001,747
2019-05-281,7361,7481,7331,73510,3001,735
2019-05-271,7291,7451,7211,73217,6001,732
2019-05-241,7221,7401,7221,72610,3001,726
2019-05-231,7141,7271,7111,7205,4001,720
2019-05-221,7381,7391,7131,7139,5001,713
2019-05-211,7091,7311,7091,73011,9001,730
2019-05-201,7281,7351,7081,7099,4001,709
2019-05-171,7161,7361,7071,71011,0001,710
2019-05-161,7201,7311,7151,7158,7001,715
2019-05-151,7781,7891,7151,71918,5001,719
2019-05-141,7711,8071,7641,78012,0001,780
2019-05-131,8551,8551,7891,78912,1001,789
2019-05-101,8601,8601,8231,8298,0001,829
2019-05-091,8601,8641,8551,8636,3001,863
2019-05-081,8731,8731,8551,8552,9001,855
2019-05-071,8771,8781,8621,8694,7001,869
2019-04-261,8851,8851,8601,87715,2001,877
2019-04-251,8891,9011,8801,8855,1001,885
2019-04-241,8891,8951,8801,8896,3001,889
2019-04-231,8681,8841,8681,8711,4001,871
2019-04-221,8831,8891,8681,8685,7001,868
2019-04-191,8871,8991,8711,8807,8001,880
2019-04-181,9061,9061,8871,8875,0001,887
2019-04-171,8991,9031,8911,8993,5001,899
2019-04-161,8901,9001,8891,8892,5001,889
2019-04-151,8931,9021,8871,8883,9001,888
2019-04-121,8991,9001,8881,8905,5001,890
2019-04-111,9031,9041,8801,8874,0001,887
2019-04-101,8941,9041,8901,90412,0001,904
2019-04-091,8961,9051,8931,8944,9001,894
2019-04-081,9101,9101,8911,8924,3001,892
2019-04-051,8721,9061,8721,8902,2001,890
2019-04-041,8861,8901,8701,8705,5001,870
2019-04-031,8901,9071,8901,9003,9001,900
2019-04-021,8901,8901,8771,8902,3001,890
2019-04-011,8821,9021,8791,8832,3001,883
2019-03-291,9341,9341,8791,8795,2001,879
2019-03-281,9161,9271,9051,9054,6001,905
2019-03-271,9391,9391,9071,9152,1001,915
2019-03-261,9661,9661,9261,9438,4001,943
2019-03-251,9701,9701,9221,9699,8001,969
2019-03-221,9191,9901,9191,97119,5001,971
2019-03-201,8961,9091,8951,90810,1001,908
2019-03-191,8871,8951,8771,8955,6001,895
2019-03-181,8731,8871,8681,8878,0001,887
2019-03-151,8661,8721,8571,8655,2001,865
2019-03-141,8691,8691,8551,8596,9001,859
2019-03-131,8451,8601,8451,8546,6001,854
2019-03-121,8361,8541,8321,84513,6001,845
2019-03-111,8301,8301,8261,8262,5001,826
2019-03-081,8321,8361,8231,8265,9001,826
2019-03-071,8351,8471,8311,8326,4001,832
2019-03-061,8381,8381,8261,8372,9001,837
2019-03-051,8381,8421,8301,8304,5001,830
2019-03-041,8351,8401,8241,8408,9001,840
2019-03-011,8471,8471,8261,8269,6001,826
2019-02-281,8301,8411,8301,8415,7001,841
2019-02-271,8401,8401,8181,82710,3001,827
2019-02-261,8511,8511,8251,84016,2001,840
2019-02-251,8391,8441,8211,8356,2001,835
2019-02-221,8431,8431,8201,8229,5001,822
2019-02-211,8831,8831,8251,84025,6001,840
2019-02-201,8221,8551,8011,85525,2001,855
2019-02-191,7801,8231,7771,81233,2001,812
2019-02-181,7901,7901,7751,77710,8001,777
2019-02-151,7901,7901,7751,7897,5001,789
2019-02-141,7781,7891,7751,7898,7001,789
2019-02-131,7791,7821,7701,77810,6001,778
2019-02-121,7901,7901,7701,77922,7001,779
2019-02-081,7991,7991,7751,7808,4001,780
2019-02-071,8251,8251,7831,79921,2001,799
2019-02-061,8381,8461,8241,8258,5001,825
2019-02-051,8391,8511,8261,8358,5001,835
2019-02-041,8671,8671,8251,82710,3001,827
2019-02-011,8861,8861,8281,8318,7001,831
2019-01-311,8561,8971,8451,8559,7001,855
2019-01-301,9061,9061,8391,84317,2001,843
2019-01-291,9291,9301,9001,93010,7001,930
2019-01-281,8951,9201,8951,9056,7001,905
2019-01-251,8921,9061,8761,8947,6001,894
2019-01-241,8861,8931,8501,89321,6001,893
2019-01-231,8601,8851,8601,8843,7001,884
2019-01-221,8881,9051,8561,85610,6001,856
2019-01-211,8721,8941,8701,8846,4001,884
2019-01-181,8751,8871,8581,87111,8001,871
2019-01-171,8681,8851,8641,8757,4001,875
2019-01-161,8801,8811,8591,8646,4001,864
2019-01-151,8721,8821,8581,88021,9001,880
2019-01-111,8741,8741,8551,8739,5001,873
2019-01-101,8641,8751,8501,87423,7001,874
2019-01-091,8621,8641,8461,8646,7001,864
2019-01-081,8911,8911,8501,86513,1001,865
2019-01-071,8891,8951,8671,8919,4001,891
2019-01-041,8871,8871,8331,8858,9001,885

分割・併合履歴 ： なし