2208 (株)ブルボン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4392,4392,4002,4055,0002,405
2021-12-292,4182,4202,4122,4205,9002,420
2021-12-282,4002,4132,3752,38511,3002,385
2021-12-272,3722,3982,3522,3988,6002,398
2021-12-242,3292,3712,3292,3714,4002,371
2021-12-232,3512,3702,3512,3704,2002,370
2021-12-222,3642,3652,3332,3606,1002,360
2021-12-212,3442,3512,3302,3505,6002,350
2021-12-202,3452,3492,2912,3259,3002,325
2021-12-172,2972,3012,2902,2903,5002,290
2021-12-162,2912,2992,2902,2902,4002,290
2021-12-152,3192,3232,2812,28617,5002,286
2021-12-142,2832,3192,2622,3197,3002,319
2021-12-132,2752,2852,2512,28112,3002,281
2021-12-102,2242,2772,2242,2645,2002,264
2021-12-092,2142,2242,2102,2242,3002,224
2021-12-082,2112,2152,1992,1995,1002,199
2021-12-072,2002,2202,2002,2093,5002,209
2021-12-062,1962,2202,1872,1888,7002,188
2021-12-032,2032,2092,1972,2014,8002,201
2021-12-022,2202,2292,2012,2086,1002,208
2021-12-012,2272,2392,2192,2192,1002,219
2021-11-302,2782,2782,2242,2329,4002,232
2021-11-292,2962,2962,2512,2516,9002,251
2021-11-262,2872,2872,2432,2514,3002,251
2021-11-252,2522,2682,2402,2413,0002,241
2021-11-242,2542,2652,2512,2571,5002,257
2021-11-222,2512,2792,2502,2541,9002,254
2021-11-192,2992,2992,2682,2683,3002,268
2021-11-182,2622,2792,2622,2661,8002,266
2021-11-172,2902,2902,2622,2622,8002,262
2021-11-162,3002,3022,2842,2902,9002,290
2021-11-152,2972,2972,2782,2783,0002,278
2021-11-122,2862,3002,2602,2979,2002,297
2021-11-112,2392,2702,2392,2677,8002,267
2021-11-102,2512,2582,2392,2395,6002,239
2021-11-092,2552,2642,2532,2611,3002,261
2021-11-082,2562,2682,2512,2522,3002,252
2021-11-052,2602,2722,2512,2515,9002,251
2021-11-042,2712,2892,2602,2607,5002,260
2021-11-022,2982,2982,2712,2715,7002,271
2021-11-012,3082,3102,2712,2738,0002,273
2021-10-292,2892,3362,2602,32922,3002,329
2021-10-282,3292,3602,3072,3367,7002,336
2021-10-272,3402,3402,2992,3296,8002,329
2021-10-262,2722,2882,2552,2882,2002,288
2021-10-252,2652,2682,2402,2505,1002,250
2021-10-222,2872,2872,2632,2652,8002,265
2021-10-212,3202,3202,2502,26510,1002,265
2021-10-202,3312,3332,3132,3152,4002,315
2021-10-192,3092,3352,3092,3313,0002,331
2021-10-182,3512,3702,3002,31112,7002,311
2021-10-152,3822,3822,3422,3512,3002,351
2021-10-142,4002,4002,3422,3423,3002,342
2021-10-132,3982,3982,3682,3713,0002,371
2021-10-122,4352,4352,3722,3749,2002,374
2021-10-112,3502,4002,3502,4006,2002,400
2021-10-082,3622,3682,3412,3414,5002,341
2021-10-072,3342,3702,3232,3504,5002,350
2021-10-062,3492,3532,3272,3344,1002,334
2021-10-052,3502,3502,3012,3307,3002,330
2021-10-042,3722,3832,3502,3636,5002,363
2021-10-012,4062,4062,3342,36317,9002,363
2021-09-302,4302,4392,4012,4164,3002,416
2021-09-292,4832,4832,4002,42913,4002,429
2021-09-282,5012,5082,4872,5029,3002,502
2021-09-272,4982,5082,4842,5019,6002,501
2021-09-242,4852,5062,4652,4986,9002,498
2021-09-222,4932,5142,4832,4839,0002,483
2021-09-212,5192,5192,4912,5109,2002,510
2021-09-172,4972,5162,4972,5164,8002,516
2021-09-162,4962,5132,4942,4973,1002,497
2021-09-152,5202,5202,4902,4976,1002,497
2021-09-142,5252,5302,5052,5206,8002,520
2021-09-132,4952,5182,4852,5185,4002,518
2021-09-102,5212,5212,4662,49522,2002,495
2021-09-092,5002,5232,4992,5219,2002,521
2021-09-082,4992,5092,4952,5087,8002,508
2021-09-072,4592,5172,4592,49313,0002,493
2021-09-062,4882,4882,4502,4558,2002,455
2021-09-032,4512,4882,4402,44710,8002,447
2021-09-022,4622,4952,4392,4507,4002,450
2021-09-012,5052,5502,4362,47729,9002,477
2021-08-312,4742,5112,4572,49116,2002,491
2021-08-302,4802,4802,4532,4535,8002,453
2021-08-272,4682,4682,4432,4666,9002,466
2021-08-262,4502,4502,4312,4351,6002,435
2021-08-252,4342,4502,4292,4506,0002,450
2021-08-242,4092,4092,3922,4033,6002,403
2021-08-232,4022,4192,3912,4002,7002,400
2021-08-202,3892,4212,3892,3954,5002,395
2021-08-192,4802,4802,3762,38912,0002,389
2021-08-182,4292,4662,4222,4513,5002,451
2021-08-172,4602,4662,4222,4223,3002,422
2021-08-162,4962,4962,4502,4583,9002,458
2021-08-132,4402,4642,4402,4633,1002,463
2021-08-122,4602,4632,4292,4505,6002,450
2021-08-112,4772,4802,4332,45012,5002,450
2021-08-102,4262,5142,4202,47616,0002,476
2021-08-062,3652,4252,3502,42514,1002,425
2021-08-052,4512,4852,3602,36016,1002,360
2021-08-042,5702,5702,5002,5009,2002,500
2021-08-032,5572,5902,5572,5747,5002,574
2021-08-022,5682,5702,5502,5709,8002,570
2021-07-302,5592,5792,5252,56913,1002,569
2021-07-292,5002,5602,4502,56033,7002,560
2021-07-282,4592,4942,4392,47933,3002,479
2021-07-272,4302,4342,4162,4305,8002,430
2021-07-262,4202,4392,4062,43410,6002,434
2021-07-212,3602,4132,3302,40819,4002,408
2021-07-202,3992,3992,3582,3588,9002,358
2021-07-192,3572,3992,3572,3995,8002,399
2021-07-162,4232,4302,3572,3578,0002,357
2021-07-152,4302,4422,4192,4315,1002,431
2021-07-142,4122,4502,3672,45015,2002,450
2021-07-132,4102,4392,4102,42113,3002,421
2021-07-122,4492,4602,4192,46026,5002,460
2021-07-092,4002,4492,3722,44922,3002,449
2021-07-082,3702,4002,3702,39813,2002,398
2021-07-072,3562,3702,3112,37015,6002,370
2021-07-062,3052,3452,3052,33011,2002,330
2021-07-052,2632,3042,2612,30210,6002,302
2021-07-022,2502,2672,2482,2675,0002,267
2021-07-012,2742,2742,2412,24119,3002,241
2021-06-302,2572,2782,2552,2747,4002,274
2021-06-292,2512,2752,2462,2556,2002,255
2021-06-282,2912,2912,2542,2549,4002,254
2021-06-252,2912,2912,2502,2603,0002,260
2021-06-242,2702,2992,2252,2698,6002,269
2021-06-232,2392,2732,2282,27312,5002,273
2021-06-222,2162,2312,2052,2284,9002,228
2021-06-212,2302,2302,1992,19910,8002,199
2021-06-182,2452,2552,2252,2373,9002,237
2021-06-172,2632,2692,2252,2256,0002,225
2021-06-162,2732,2732,2052,2638,1002,263
2021-06-152,2452,2732,2402,27312,7002,273
2021-06-142,2182,2452,2052,24512,9002,245
2021-06-112,2202,2202,2002,2058,7002,205
2021-06-102,2002,2132,2002,2124,9002,212
2021-06-092,2032,2062,1972,1973,8002,197
2021-06-082,2002,2122,1902,2022,9002,202
2021-06-072,2122,2132,1992,2013,7002,201
2021-06-042,2012,2122,1922,2014,7002,201
2021-06-032,1872,2102,1872,2103,9002,210
2021-06-022,1902,1922,1712,1928,8002,192
2021-06-012,1902,1972,1802,1804,2002,180
2021-05-312,1982,2032,1862,1903,0002,190
2021-05-282,1872,1982,1802,1817,2002,181
2021-05-272,1992,1992,1822,1871,3002,187
2021-05-262,2132,2132,1802,1803,7002,180
2021-05-252,2432,2432,1852,1855,4002,185
2021-05-242,2002,2002,1802,1952,4002,195
2021-05-212,1762,2062,1692,1765,0002,176
2021-05-202,2002,2102,1802,1937,9002,193
2021-05-192,2062,2132,2002,2021,9002,202
2021-05-182,2302,2352,2102,2138,9002,213
2021-05-172,2102,2212,2102,2216,4002,221
2021-05-142,1902,2202,1802,21013,7002,210
2021-05-132,1412,1622,1402,1624,4002,162
2021-05-122,1702,1852,1442,1528,1002,152
2021-05-112,1802,1972,1802,1868,9002,186
2021-05-102,1602,1892,1512,1896,4002,189
2021-05-072,1562,1582,1412,1571,9002,157
2021-05-062,1362,1482,1362,1482,7002,148
2021-04-302,1742,1742,1102,12917,1002,129
2021-04-282,1702,1802,1502,15016,7002,150
2021-04-272,1852,1852,1502,1565,9002,156
2021-04-262,1972,1972,1602,1819,3002,181
2021-04-232,1682,1752,1552,1603,9002,160
2021-04-222,1692,1692,1602,1682,6002,168
2021-04-212,1542,1652,1212,16514,2002,165
2021-04-202,1412,1542,1412,1542,5002,154
2021-04-192,1602,1702,1412,1416,6002,141
2021-04-162,1402,1602,1352,1606,8002,160
2021-04-152,1252,1452,1202,1316,1002,131
2021-04-142,1352,1402,1102,1227,9002,122
2021-04-132,1712,1712,1342,1349,4002,134
2021-04-122,1902,1972,1482,17114,8002,171
2021-04-092,1882,2052,1872,1908,3002,190
2021-04-082,1822,1982,1822,1874,4002,187
2021-04-072,1852,1972,1702,1828,3002,182
2021-04-062,1592,2042,1592,18910,8002,189
2021-04-052,1412,1602,1352,1458,0002,145
2021-04-022,1652,1652,1412,1425,2002,142
2021-04-012,2032,2032,1502,1584,9002,158
2021-03-312,2002,2102,1942,2033,2002,203
2021-03-302,2142,2142,1762,1958,6002,195
2021-03-292,2502,2552,2102,24920,4002,249
2021-03-262,2002,2202,1952,21910,9002,219
2021-03-252,2012,2142,1722,1998,1002,199
2021-03-242,2402,2402,1712,20615,4002,206
2021-03-232,2552,2552,2262,24514,3002,245
2021-03-222,2002,2332,2002,22621,2002,226
2021-03-192,1592,1902,1562,18619,7002,186
2021-03-182,1282,1582,1252,15220,6002,152
2021-03-172,1152,1262,1022,12510,7002,125
2021-03-162,1302,1302,1002,11520,0002,115
2021-03-152,1112,1312,1042,12020,2002,120
2021-03-122,0922,1082,0682,10418,1002,104
2021-03-112,0562,0902,0562,07616,4002,076
2021-03-102,0272,0602,0242,05032,3002,050
2021-03-092,0102,0322,0052,020142,6002,020
2021-03-082,1462,1462,0702,07245,5002,072
2021-03-052,1442,1442,1052,11515,3002,115
2021-03-042,1882,1952,1212,14422,5002,144
2021-03-032,1212,1482,1052,14710,7002,147
2021-03-022,1612,1732,1072,12114,2002,121
2021-03-012,1492,1702,1492,1655,2002,165
2021-02-262,1922,1922,1312,1488,4002,148
2021-02-252,1452,1792,1402,17811,9002,178
2021-02-242,1402,1452,1252,1417,2002,141
2021-02-222,1352,1782,1262,13813,0002,138
2021-02-192,2032,2142,1252,12514,7002,125
2021-02-182,2222,2232,2022,2035,8002,203
2021-02-172,2002,2222,2002,2227,5002,222
2021-02-162,2272,2512,2102,2177,5002,217
2021-02-152,3012,3012,2282,22816,1002,228
2021-02-122,3002,3232,2902,30115,7002,301
2021-02-102,2272,2862,2272,28617,5002,286
2021-02-092,2152,2402,2132,22712,4002,227
2021-02-082,2002,2152,1912,20511,9002,205
2021-02-052,1802,1992,1682,1946,1002,194
2021-02-042,1862,1892,1682,1824,0002,182
2021-02-032,1972,2002,1652,1865,5002,186
2021-02-022,1802,1982,1572,1976,1002,197
2021-02-012,1802,2002,1612,1789,2002,178
2021-01-292,1502,2002,1452,19818,3002,198
2021-01-282,1202,1412,1152,14015,0002,140
2021-01-272,1002,1102,0932,11013,2002,110
2021-01-262,0992,0992,0912,0995,0002,099
2021-01-252,0982,1002,0802,0975,9002,097
2021-01-222,0842,0992,0692,0986,0002,098
2021-01-212,0902,0912,0642,0645,4002,064
2021-01-202,0902,0962,0742,0907,2002,090
2021-01-192,0602,0892,0602,0894,0002,089
2021-01-182,0952,0982,0602,0605,8002,060
2021-01-152,1002,1222,0922,09227,7002,092
2021-01-142,0632,0872,0632,08712,2002,087
2021-01-132,0622,0632,0402,0635,6002,063
2021-01-122,0152,0672,0152,06214,8002,062
2021-01-082,0272,0322,0092,0138,4002,013
2021-01-072,0142,0341,9982,02718,6002,027
2021-01-061,9982,0151,9952,0146,0002,014
2021-01-051,9952,0081,9862,0036,3002,003
2021-01-042,0022,0051,9851,9934,4001,993

分割・併合履歴 : なし