2208 (株)ブルボンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,989	2,006	1,980	1,999	5,600	1,999
2020-12-29	2,000	2,000	1,986	1,989	5,100	1,989
2020-12-28	1,980	1,997	1,980	1,985	7,500	1,985
2020-12-25	1,971	1,984	1,961	1,972	3,100	1,972
2020-12-24	1,977	1,992	1,970	1,970	3,400	1,970
2020-12-23	1,955	1,983	1,955	1,959	4,500	1,959
2020-12-22	1,969	1,972	1,955	1,955	4,500	1,955
2020-12-21	1,968	1,980	1,968	1,968	2,300	1,968
2020-12-18	2,004	2,006	1,981	1,988	6,700	1,988
2020-12-17	2,018	2,023	1,991	2,004	10,700	2,004
2020-12-16	2,027	2,030	1,988	2,018	26,100	2,018
2020-12-15	1,964	1,993	1,964	1,987	15,900	1,987
2020-12-14	1,959	1,964	1,951	1,964	9,700	1,964
2020-12-11	1,934	1,948	1,934	1,948	7,200	1,948
2020-12-10	1,923	1,938	1,923	1,931	3,600	1,931
2020-12-09	1,939	1,940	1,920	1,923	8,100	1,923
2020-12-08	1,926	1,940	1,923	1,936	4,000	1,936
2020-12-07	1,930	1,935	1,923	1,923	2,900	1,923
2020-12-04	1,926	1,930	1,920	1,928	2,500	1,928
2020-12-03	1,917	1,926	1,915	1,926	5,000	1,926
2020-12-02	1,908	1,910	1,898	1,908	3,100	1,908
2020-12-01	1,904	1,906	1,892	1,902	3,300	1,902
2020-11-30	1,897	1,907	1,893	1,893	2,000	1,893
2020-11-27	1,900	1,905	1,892	1,898	5,800	1,898
2020-11-26	1,885	1,906	1,885	1,898	4,900	1,898
2020-11-25	1,910	1,910	1,881	1,885	4,900	1,885
2020-11-24	1,908	1,908	1,888	1,900	4,100	1,900
2020-11-20	1,880	1,899	1,872	1,888	7,100	1,888
2020-11-19	1,900	1,900	1,884	1,889	3,800	1,889
2020-11-18	1,895	1,903	1,891	1,900	5,000	1,900
2020-11-17	1,900	1,910	1,895	1,895	3,800	1,895
2020-11-16	1,895	1,900	1,894	1,900	4,500	1,900
2020-11-13	1,900	1,909	1,893	1,893	2,000	1,893
2020-11-12	1,929	1,929	1,896	1,904	10,800	1,904
2020-11-11	1,862	1,893	1,862	1,893	6,500	1,893
2020-11-10	1,890	1,899	1,851	1,851	10,100	1,851
2020-11-09	1,880	1,896	1,841	1,890	9,500	1,890
2020-11-06	1,856	1,890	1,850	1,876	7,100	1,876
2020-11-05	1,850	1,867	1,840	1,855	5,800	1,855
2020-11-04	1,894	1,894	1,850	1,863	3,600	1,863
2020-11-02	1,850	1,871	1,841	1,841	8,900	1,841
2020-10-30	1,915	1,923	1,847	1,848	17,300	1,848
2020-10-29	1,912	1,950	1,901	1,915	17,000	1,915
2020-10-28	1,945	1,992	1,944	1,992	36,500	1,992
2020-10-27	1,931	1,944	1,928	1,944	7,800	1,944
2020-10-26	1,934	1,941	1,931	1,933	3,600	1,933
2020-10-23	1,937	1,938	1,930	1,934	3,200	1,934
2020-10-22	1,940	1,944	1,938	1,942	3,000	1,942
2020-10-21	1,945	1,945	1,937	1,942	3,200	1,942
2020-10-20	1,935	1,946	1,935	1,946	2,000	1,946
2020-10-19	1,950	1,950	1,935	1,948	4,900	1,948
2020-10-16	1,933	1,949	1,925	1,949	5,400	1,949
2020-10-15	1,935	1,939	1,924	1,933	3,800	1,933
2020-10-14	1,955	1,955	1,935	1,935	4,900	1,935
2020-10-13	1,965	1,965	1,941	1,941	17,900	1,941
2020-10-12	1,951	1,962	1,951	1,960	9,100	1,960
2020-10-09	1,939	1,950	1,937	1,949	4,400	1,949
2020-10-08	1,943	1,943	1,932	1,936	3,700	1,936
2020-10-07	1,928	1,943	1,910	1,940	1,900	1,940
2020-10-06	1,935	1,947	1,900	1,928	5,700	1,928
2020-10-05	1,948	1,955	1,900	1,935	8,500	1,935
2020-10-02	1,951	1,952	1,942	1,942	7,700	1,942
2020-09-30	1,950	1,953	1,942	1,952	7,200	1,952
2020-09-29	1,957	1,957	1,920	1,940	9,900	1,940
2020-09-28	1,960	1,967	1,958	1,964	13,300	1,964
2020-09-25	1,956	1,965	1,956	1,956	9,800	1,956
2020-09-24	1,957	1,966	1,953	1,956	8,800	1,956
2020-09-23	1,955	1,962	1,955	1,955	10,900	1,955
2020-09-18	1,959	1,962	1,952	1,952	14,000	1,952
2020-09-17	1,953	1,955	1,946	1,951	7,900	1,951
2020-09-16	1,954	1,956	1,949	1,953	10,600	1,953
2020-09-15	1,953	1,955	1,947	1,954	6,900	1,954
2020-09-14	1,953	1,953	1,946	1,951	6,600	1,951
2020-09-11	1,950	1,957	1,942	1,946	6,600	1,946
2020-09-10	1,952	1,957	1,948	1,950	14,700	1,950
2020-09-09	1,950	1,960	1,947	1,952	4,300	1,952
2020-09-08	1,950	1,958	1,945	1,952	6,300	1,952
2020-09-07	1,960	1,960	1,942	1,949	3,800	1,949
2020-09-04	1,930	1,958	1,930	1,949	9,000	1,949
2020-09-03	1,943	1,949	1,930	1,946	4,800	1,946
2020-09-02	1,960	1,960	1,935	1,947	6,800	1,947
2020-09-01	1,972	1,972	1,950	1,955	7,900	1,955
2020-08-31	1,970	1,980	1,941	1,944	10,800	1,944
2020-08-28	1,979	1,980	1,940	1,940	13,300	1,940
2020-08-27	1,988	1,988	1,971	1,977	2,700	1,977
2020-08-26	1,970	1,978	1,965	1,965	4,300	1,965
2020-08-25	1,977	1,979	1,960	1,969	6,100	1,969
2020-08-24	1,976	1,989	1,962	1,967	10,700	1,967
2020-08-21	1,986	1,994	1,916	1,936	16,200	1,936
2020-08-20	1,977	1,980	1,968	1,980	7,300	1,980
2020-08-19	1,967	1,967	1,960	1,967	4,700	1,967
2020-08-18	1,950	1,953	1,940	1,950	4,900	1,950
2020-08-17	1,968	1,968	1,928	1,938	5,400	1,938
2020-08-14	1,897	1,944	1,880	1,943	16,500	1,943
2020-08-13	1,954	1,956	1,913	1,935	8,700	1,935
2020-08-12	1,958	1,967	1,953	1,953	13,400	1,953
2020-08-11	1,935	1,948	1,933	1,948	10,800	1,948
2020-08-07	1,900	1,942	1,886	1,933	6,300	1,933
2020-08-06	1,918	1,930	1,885	1,890	9,400	1,890
2020-08-05	1,920	1,935	1,918	1,918	5,900	1,918
2020-08-04	1,921	1,945	1,921	1,930	4,900	1,930
2020-08-03	1,942	1,954	1,918	1,921	14,000	1,921
2020-07-31	1,929	1,952	1,860	1,952	19,300	1,952
2020-07-30	2,000	2,010	1,902	1,940	26,800	1,940
2020-07-29	2,175	2,179	1,981	2,004	108,500	2,004
2020-07-28	1,899	1,930	1,895	1,920	28,000	1,920
2020-07-27	1,870	1,885	1,868	1,878	11,000	1,878
2020-07-22	1,860	1,870	1,853	1,867	4,900	1,867
2020-07-21	1,858	1,860	1,844	1,860	8,700	1,860
2020-07-20	1,837	1,849	1,837	1,841	3,900	1,841
2020-07-17	1,849	1,849	1,831	1,836	1,800	1,836
2020-07-16	1,850	1,850	1,830	1,830	3,200	1,830
2020-07-15	1,849	1,851	1,834	1,851	2,400	1,851
2020-07-14	1,837	1,845	1,835	1,845	7,700	1,845
2020-07-13	1,820	1,830	1,816	1,830	6,500	1,830
2020-07-10	1,798	1,818	1,798	1,816	1,500	1,816
2020-07-09	1,811	1,818	1,798	1,798	8,100	1,798
2020-07-08	1,819	1,828	1,812	1,815	2,600	1,815
2020-07-07	1,820	1,820	1,807	1,811	2,800	1,811
2020-07-06	1,825	1,828	1,820	1,820	4,700	1,820
2020-07-03	1,824	1,835	1,823	1,830	2,300	1,830
2020-07-02	1,846	1,854	1,828	1,843	7,600	1,843
2020-07-01	1,857	1,857	1,824	1,841	19,900	1,841
2020-06-30	1,810	1,819	1,800	1,817	6,400	1,817
2020-06-29	1,815	1,815	1,779	1,791	6,400	1,791
2020-06-26	1,774	1,780	1,773	1,776	4,600	1,776
2020-06-25	1,780	1,790	1,773	1,773	12,800	1,773
2020-06-24	1,796	1,799	1,782	1,782	6,100	1,782
2020-06-23	1,803	1,803	1,795	1,800	4,700	1,800
2020-06-22	1,800	1,805	1,800	1,802	3,200	1,802
2020-06-19	1,808	1,808	1,802	1,802	700	1,802
2020-06-18	1,814	1,814	1,798	1,800	5,200	1,800
2020-06-17	1,793	1,800	1,793	1,799	1,400	1,799
2020-06-16	1,804	1,804	1,783	1,785	2,900	1,785
2020-06-15	1,810	1,810	1,781	1,781	4,500	1,781
2020-06-12	1,806	1,806	1,778	1,784	10,900	1,784
2020-06-11	1,808	1,808	1,798	1,802	6,900	1,802
2020-06-10	1,791	1,804	1,791	1,804	8,600	1,804
2020-06-09	1,798	1,798	1,788	1,791	7,200	1,791
2020-06-08	1,819	1,819	1,794	1,794	11,800	1,794
2020-06-05	1,802	1,802	1,795	1,796	5,100	1,796
2020-06-04	1,792	1,803	1,792	1,803	5,700	1,803
2020-06-03	1,804	1,805	1,792	1,792	4,900	1,792
2020-06-02	1,805	1,805	1,798	1,803	3,700	1,803
2020-06-01	1,804	1,810	1,797	1,803	3,800	1,803
2020-05-29	1,801	1,805	1,791	1,802	3,200	1,802
2020-05-28	1,800	1,808	1,795	1,801	6,600	1,801
2020-05-27	1,827	1,827	1,796	1,800	10,100	1,800
2020-05-26	1,827	1,827	1,816	1,818	4,100	1,818
2020-05-25	1,829	1,830	1,813	1,825	4,200	1,825
2020-05-22	1,826	1,830	1,820	1,830	6,000	1,830
2020-05-21	1,828	1,829	1,821	1,826	3,600	1,826
2020-05-20	1,820	1,829	1,805	1,828	6,100	1,828
2020-05-19	1,820	1,829	1,815	1,820	5,600	1,820
2020-05-18	1,810	1,817	1,809	1,815	3,800	1,815
2020-05-15	1,835	1,840	1,806	1,810	11,000	1,810
2020-05-14	1,830	1,831	1,821	1,831	2,500	1,831
2020-05-13	1,821	1,833	1,821	1,826	2,200	1,826
2020-05-12	1,832	1,832	1,823	1,831	2,700	1,831
2020-05-11	1,812	1,830	1,812	1,829	6,000	1,829
2020-05-08	1,820	1,830	1,811	1,812	2,600	1,812
2020-05-07	1,825	1,829	1,806	1,814	2,500	1,814
2020-05-01	1,781	1,800	1,781	1,785	3,600	1,785
2020-04-30	1,839	1,839	1,781	1,781	10,400	1,781
2020-04-28	1,795	1,800	1,772	1,773	8,700	1,773
2020-04-27	1,798	1,798	1,770	1,793	3,500	1,793
2020-04-24	1,766	1,790	1,751	1,790	2,400	1,790
2020-04-23	1,765	1,777	1,760	1,762	1,600	1,762
2020-04-22	1,790	1,793	1,764	1,765	2,500	1,765
2020-04-21	1,812	1,812	1,770	1,775	3,000	1,775
2020-04-20	1,817	1,817	1,778	1,786	4,300	1,786
2020-04-17	1,791	1,795	1,777	1,783	1,600	1,783
2020-04-16	1,789	1,792	1,774	1,774	2,200	1,774
2020-04-15	1,781	1,791	1,755	1,755	2,800	1,755
2020-04-14	1,789	1,797	1,782	1,792	2,000	1,792
2020-04-13	1,802	1,802	1,783	1,787	6,200	1,787
2020-04-10	1,779	1,788	1,779	1,786	5,800	1,786
2020-04-09	1,720	1,779	1,720	1,779	6,800	1,779
2020-04-08	1,749	1,751	1,690	1,690	6,800	1,690
2020-04-07	1,726	1,750	1,726	1,726	1,400	1,726
2020-04-06	1,673	1,726	1,673	1,726	7,600	1,726
2020-04-03	1,699	1,714	1,673	1,673	3,100	1,673
2020-04-02	1,672	1,699	1,672	1,675	3,700	1,675
2020-04-01	1,721	1,721	1,670	1,672	5,700	1,672
2020-03-31	1,737	1,742	1,723	1,723	2,600	1,723
2020-03-30	1,790	1,790	1,695	1,742	28,900	1,742
2020-03-27	1,764	1,794	1,764	1,787	3,900	1,787
2020-03-26	1,789	1,790	1,760	1,761	6,900	1,761
2020-03-25	1,733	1,789	1,733	1,789	6,200	1,789
2020-03-24	1,755	1,770	1,730	1,742	4,900	1,742
2020-03-23	1,700	1,750	1,686	1,750	6,800	1,750
2020-03-19	1,708	1,721	1,667	1,683	7,700	1,683
2020-03-18	1,688	1,725	1,688	1,708	7,200	1,708
2020-03-17	1,620	1,679	1,615	1,669	9,600	1,669
2020-03-16	1,612	1,654	1,612	1,650	6,900	1,650
2020-03-13	1,650	1,660	1,600	1,612	21,100	1,612
2020-03-12	1,724	1,727	1,673	1,681	19,500	1,681
2020-03-11	1,709	1,739	1,703	1,724	5,600	1,724
2020-03-10	1,661	1,750	1,605	1,709	13,900	1,709
2020-03-09	1,740	1,740	1,680	1,680	26,000	1,680
2020-03-06	1,779	1,779	1,750	1,760	13,300	1,760
2020-03-05	1,755	1,790	1,755	1,773	7,900	1,773
2020-03-04	1,739	1,744	1,725	1,744	4,300	1,744
2020-03-03	1,750	1,770	1,730	1,739	7,500	1,739
2020-03-02	1,700	1,747	1,683	1,716	10,600	1,716
2020-02-28	1,749	1,749	1,701	1,701	13,400	1,701
2020-02-27	1,752	1,757	1,750	1,754	8,900	1,754
2020-02-26	1,754	1,754	1,744	1,753	10,000	1,753
2020-02-25	1,769	1,770	1,748	1,768	8,000	1,768
2020-02-21	1,771	1,784	1,771	1,778	1,600	1,778
2020-02-20	1,799	1,799	1,770	1,778	3,200	1,778
2020-02-19	1,795	1,798	1,775	1,780	9,800	1,780
2020-02-18	1,798	1,808	1,796	1,796	9,000	1,796
2020-02-17	1,821	1,821	1,795	1,798	8,300	1,798
2020-02-14	1,862	1,862	1,825	1,825	6,500	1,825
2020-02-13	1,884	1,884	1,865	1,865	5,300	1,865
2020-02-12	1,886	1,886	1,860	1,865	8,200	1,865
2020-02-10	1,859	1,880	1,859	1,880	7,100	1,880
2020-02-07	1,855	1,859	1,848	1,859	5,100	1,859
2020-02-06	1,880	1,880	1,853	1,855	4,600	1,855
2020-02-05	1,870	1,882	1,845	1,871	12,500	1,871
2020-02-04	1,860	1,865	1,859	1,865	3,500	1,865
2020-02-03	1,870	1,874	1,854	1,867	7,300	1,867
2020-01-31	1,860	1,870	1,853	1,870	11,300	1,870
2020-01-30	1,852	1,853	1,846	1,850	3,400	1,850
2020-01-29	1,859	1,859	1,840	1,853	4,700	1,853
2020-01-28	1,832	1,850	1,832	1,848	5,000	1,848
2020-01-27	1,862	1,862	1,820	1,832	13,700	1,832
2020-01-24	1,863	1,863	1,855	1,855	9,700	1,855
2020-01-23	1,858	1,863	1,852	1,863	5,700	1,863
2020-01-22	1,834	1,852	1,834	1,848	9,200	1,848
2020-01-21	1,812	1,835	1,807	1,833	14,200	1,833
2020-01-20	1,810	1,817	1,790	1,812	9,500	1,812
2020-01-17	1,807	1,808	1,785	1,808	12,100	1,808
2020-01-16	1,787	1,808	1,787	1,807	8,300	1,807
2020-01-15	1,792	1,795	1,785	1,785	9,600	1,785
2020-01-14	1,798	1,799	1,791	1,792	8,000	1,792
2020-01-10	1,800	1,800	1,791	1,798	2,400	1,798
2020-01-09	1,800	1,800	1,788	1,796	6,600	1,796
2020-01-08	1,794	1,794	1,777	1,794	5,000	1,794
2020-01-07	1,764	1,798	1,760	1,790	9,400	1,790
2020-01-06	1,750	1,760	1,745	1,758	8,800	1,758

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2020年度]

2208 (株)ブルボンの時系列データ [2020年度]