2208 (株)ブルボンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,139	2,140	2,130	2,138	1,200	2,138
2022-12-29	2,130	2,136	2,130	2,136	1,100	2,136
2022-12-28	2,133	2,139	2,133	2,134	3,500	2,134
2022-12-27	2,140	2,140	2,133	2,133	2,500	2,133
2022-12-26	2,136	2,140	2,133	2,140	4,200	2,140
2022-12-23	2,130	2,136	2,128	2,136	1,200	2,136
2022-12-22	2,132	2,136	2,126	2,136	3,900	2,136
2022-12-21	2,120	2,125	2,115	2,124	1,900	2,124
2022-12-20	2,128	2,130	2,106	2,121	6,500	2,121
2022-12-19	2,101	2,128	2,101	2,128	6,700	2,128
2022-12-16	2,123	2,133	2,111	2,128	2,200	2,128
2022-12-15	2,131	2,131	2,109	2,110	14,200	2,110
2022-12-14	2,111	2,135	2,110	2,128	9,400	2,128
2022-12-13	2,102	2,109	2,100	2,108	3,500	2,108
2022-12-12	2,118	2,118	2,100	2,102	12,000	2,102
2022-12-09	2,119	2,119	2,112	2,118	1,200	2,118
2022-12-08	2,115	2,124	2,113	2,119	4,300	2,119
2022-12-07	2,126	2,126	2,107	2,114	2,800	2,114
2022-12-06	2,102	2,126	2,102	2,126	4,700	2,126
2022-12-05	2,109	2,109	2,100	2,106	2,600	2,106
2022-12-02	2,105	2,112	2,100	2,100	6,200	2,100
2022-12-01	2,109	2,109	2,104	2,104	1,700	2,104
2022-11-30	2,109	2,109	2,100	2,109	2,800	2,109
2022-11-29	2,121	2,121	2,104	2,109	2,900	2,109
2022-11-28	2,117	2,117	2,103	2,114	4,700	2,114
2022-11-25	2,105	2,117	2,099	2,101	5,200	2,101
2022-11-24	2,116	2,118	2,096	2,105	6,700	2,105
2022-11-22	2,110	2,118	2,104	2,104	5,700	2,104
2022-11-21	2,100	2,110	2,095	2,110	5,500	2,110
2022-11-18	2,095	2,100	2,095	2,100	3,400	2,100
2022-11-17	2,095	2,095	2,091	2,095	1,200	2,095
2022-11-16	2,095	2,096	2,094	2,095	1,600	2,095
2022-11-15	2,096	2,101	2,095	2,095	1,600	2,095
2022-11-14	2,116	2,116	2,099	2,101	5,500	2,101
2022-11-11	2,098	2,104	2,090	2,104	6,200	2,104
2022-11-10	2,080	2,099	2,080	2,090	2,900	2,090
2022-11-09	2,076	2,087	2,073	2,080	2,900	2,080
2022-11-08	2,090	2,090	2,075	2,076	5,300	2,076
2022-11-07	2,106	2,106	2,085	2,090	5,400	2,090
2022-11-04	2,100	2,106	2,100	2,106	1,200	2,106
2022-11-02	2,100	2,101	2,100	2,100	1,100	2,100
2022-11-01	2,103	2,103	2,100	2,100	2,300	2,100
2022-10-31	2,104	2,107	2,101	2,103	3,200	2,103
2022-10-28	2,110	2,125	2,110	2,115	2,900	2,115
2022-10-27	2,129	2,129	2,110	2,110	2,400	2,110
2022-10-26	2,120	2,122	2,103	2,103	3,600	2,103
2022-10-25	2,120	2,129	2,120	2,120	1,000	2,120
2022-10-24	2,121	2,124	2,120	2,120	700	2,120
2022-10-21	2,131	2,131	2,121	2,121	700	2,121
2022-10-20	2,137	2,137	2,130	2,133	2,300	2,133
2022-10-19	2,120	2,122	2,118	2,120	1,700	2,120
2022-10-18	2,132	2,132	2,118	2,118	1,300	2,118
2022-10-17	2,130	2,130	2,123	2,130	800	2,130
2022-10-14	2,137	2,140	2,123	2,130	2,800	2,130
2022-10-13	2,144	2,144	2,112	2,116	5,800	2,116
2022-10-12	2,106	2,135	2,106	2,135	3,700	2,135
2022-10-11	2,108	2,140	2,106	2,106	4,500	2,106
2022-10-07	2,114	2,130	2,106	2,108	4,900	2,108
2022-10-06	2,120	2,124	2,113	2,114	3,700	2,114
2022-10-05	2,114	2,114	2,100	2,111	4,700	2,111
2022-10-04	2,101	2,114	2,101	2,114	1,400	2,114
2022-10-03	2,112	2,114	2,100	2,101	2,100	2,101
2022-09-30	2,111	2,130	2,110	2,114	1,800	2,114
2022-09-29	2,106	2,148	2,106	2,110	2,900	2,110
2022-09-28	2,139	2,145	2,126	2,145	9,400	2,145
2022-09-27	2,140	2,140	2,130	2,139	2,100	2,139
2022-09-26	2,140	2,140	2,130	2,130	4,600	2,130
2022-09-22	2,136	2,137	2,131	2,137	1,000	2,137
2022-09-21	2,127	2,137	2,127	2,130	1,100	2,130
2022-09-20	2,140	2,140	2,123	2,128	5,400	2,128
2022-09-16	2,140	2,140	2,132	2,134	1,300	2,134
2022-09-15	2,130	2,140	2,130	2,140	1,700	2,140
2022-09-14	2,131	2,150	2,125	2,134	3,000	2,134
2022-09-13	2,175	2,175	2,131	2,144	7,800	2,144
2022-09-12	2,115	2,137	2,115	2,137	2,600	2,137
2022-09-09	2,115	2,125	2,100	2,115	5,700	2,115
2022-09-08	2,107	2,126	2,105	2,115	3,100	2,115
2022-09-07	2,124	2,130	2,105	2,105	5,700	2,105
2022-09-06	2,126	2,129	2,124	2,124	1,500	2,124
2022-09-05	2,120	2,129	2,120	2,129	1,800	2,129
2022-09-02	2,122	2,125	2,120	2,125	1,300	2,125
2022-09-01	2,130	2,130	2,125	2,125	1,100	2,125
2022-08-31	2,128	2,135	2,118	2,132	2,500	2,132
2022-08-30	2,119	2,129	2,119	2,119	1,600	2,119
2022-08-29	2,140	2,140	2,118	2,118	3,300	2,118
2022-08-26	2,126	2,130	2,115	2,118	5,000	2,118
2022-08-25	2,127	2,127	2,118	2,126	1,500	2,126
2022-08-24	2,120	2,129	2,116	2,118	2,600	2,118
2022-08-23	2,122	2,123	2,110	2,115	1,900	2,115
2022-08-22	2,127	2,127	2,111	2,112	3,900	2,112
2022-08-19	2,134	2,134	2,117	2,118	3,700	2,118
2022-08-18	2,110	2,117	2,110	2,117	500	2,117
2022-08-17	2,110	2,118	2,110	2,110	3,000	2,110
2022-08-16	2,113	2,117	2,110	2,111	2,700	2,111
2022-08-15	2,117	2,119	2,113	2,113	3,200	2,113
2022-08-12	2,118	2,130	2,113	2,117	5,200	2,117
2022-08-10	2,120	2,122	2,115	2,119	9,200	2,119
2022-08-09	2,126	2,130	2,111	2,120	5,500	2,120
2022-08-08	2,120	2,123	2,111	2,121	2,500	2,121
2022-08-05	2,133	2,133	2,111	2,120	2,800	2,120
2022-08-04	2,122	2,126	2,111	2,111	6,200	2,111
2022-08-03	2,125	2,130	2,122	2,122	1,400	2,122
2022-08-02	2,129	2,129	2,121	2,125	1,100	2,125
2022-08-01	2,143	2,144	2,125	2,130	4,800	2,130
2022-07-29	2,167	2,167	2,145	2,152	2,500	2,152
2022-07-28	2,168	2,168	2,143	2,160	4,700	2,160
2022-07-27	2,177	2,177	2,144	2,168	6,300	2,168
2022-07-26	2,149	2,149	2,140	2,140	2,100	2,140
2022-07-25	2,147	2,149	2,130	2,149	4,400	2,149
2022-07-22	2,128	2,143	2,120	2,140	4,200	2,140
2022-07-21	2,110	2,128	2,110	2,128	3,700	2,128
2022-07-20	2,111	2,129	2,110	2,112	4,300	2,112
2022-07-19	2,143	2,143	2,110	2,110	5,600	2,110
2022-07-15	2,144	2,175	2,112	2,143	4,200	2,143
2022-07-14	2,170	2,187	2,144	2,144	6,200	2,144
2022-07-13	2,197	2,197	2,171	2,175	3,700	2,175
2022-07-12	2,198	2,198	2,174	2,192	9,300	2,192
2022-07-11	2,156	2,190	2,156	2,190	9,100	2,190
2022-07-08	2,150	2,160	2,140	2,156	5,400	2,156
2022-07-07	2,179	2,179	2,133	2,150	7,700	2,150
2022-07-06	2,199	2,199	2,160	2,183	8,900	2,183
2022-07-05	2,175	2,197	2,152	2,160	18,000	2,160
2022-07-04	2,183	2,199	2,153	2,199	17,300	2,199
2022-07-01	2,150	2,153	2,101	2,153	6,500	2,153
2022-06-30	2,135	2,150	2,125	2,150	11,100	2,150
2022-06-29	2,119	2,133	2,100	2,133	7,900	2,133
2022-06-28	2,099	2,100	2,074	2,100	5,800	2,100
2022-06-27	2,058	2,073	2,052	2,073	7,400	2,073
2022-06-24	2,066	2,070	2,034	2,040	18,800	2,040
2022-06-23	2,080	2,080	2,065	2,066	4,200	2,066
2022-06-22	2,085	2,095	2,081	2,081	4,000	2,081
2022-06-21	2,092	2,100	2,084	2,084	3,800	2,084
2022-06-20	2,091	2,100	2,090	2,095	1,800	2,095
2022-06-17	2,100	2,104	2,091	2,091	3,500	2,091
2022-06-16	2,091	2,100	2,090	2,100	2,200	2,100
2022-06-15	2,099	2,104	2,090	2,091	1,300	2,091
2022-06-14	2,099	2,099	2,085	2,099	1,500	2,099
2022-06-13	2,094	2,100	2,064	2,100	6,100	2,100
2022-06-10	2,095	2,100	2,090	2,095	6,900	2,095
2022-06-09	2,085	2,100	2,085	2,095	2,700	2,095
2022-06-08	2,090	2,092	2,085	2,085	3,900	2,085
2022-06-07	2,077	2,084	2,060	2,082	7,000	2,082
2022-06-06	2,096	2,100	2,084	2,084	4,300	2,084
2022-06-03	2,092	2,099	2,084	2,084	2,800	2,084
2022-06-02	2,095	2,098	2,094	2,094	2,500	2,094
2022-06-01	2,094	2,098	2,087	2,087	1,300	2,087
2022-05-31	2,065	2,089	2,055	2,073	3,600	2,073
2022-05-30	2,074	2,075	2,060	2,064	4,500	2,064
2022-05-27	2,097	2,097	2,061	2,062	6,400	2,062
2022-05-26	2,055	2,083	2,055	2,076	1,900	2,076
2022-05-25	2,099	2,099	2,060	2,061	3,100	2,061
2022-05-24	2,068	2,070	2,060	2,060	1,300	2,060
2022-05-23	2,060	2,076	2,052	2,060	6,700	2,060
2022-05-20	2,070	2,080	2,062	2,063	3,000	2,063
2022-05-19	2,070	2,086	2,061	2,070	3,600	2,070
2022-05-18	2,080	2,092	2,071	2,072	5,300	2,072
2022-05-17	2,100	2,111	2,080	2,080	12,800	2,080
2022-05-16	2,094	2,100	2,086	2,100	1,700	2,100
2022-05-13	2,088	2,100	2,087	2,087	2,300	2,087
2022-05-12	2,100	2,106	2,088	2,088	2,400	2,088
2022-05-11	2,087	2,100	2,086	2,090	1,800	2,090
2022-05-10	2,104	2,106	2,090	2,092	3,000	2,092
2022-05-09	2,098	2,108	2,090	2,104	2,700	2,104
2022-05-06	2,120	2,120	2,095	2,098	5,100	2,098
2022-05-02	2,122	2,122	2,081	2,120	4,100	2,120
2022-04-28	2,081	2,093	2,081	2,083	5,300	2,083
2022-04-27	2,111	2,122	2,081	2,081	5,200	2,081
2022-04-26	2,157	2,157	2,111	2,140	4,200	2,140
2022-04-25	2,097	2,134	2,078	2,133	5,000	2,133
2022-04-22	2,097	2,097	2,067	2,097	4,600	2,097
2022-04-21	2,084	2,095	2,063	2,086	3,900	2,086
2022-04-20	2,070	2,090	2,051	2,052	5,400	2,052
2022-04-19	2,055	2,084	2,055	2,059	2,800	2,059
2022-04-18	2,097	2,097	2,051	2,056	5,900	2,056
2022-04-15	2,085	2,099	2,081	2,081	4,600	2,081
2022-04-14	2,109	2,149	2,070	2,085	11,000	2,085
2022-04-13	2,101	2,152	2,089	2,107	5,600	2,107
2022-04-12	2,120	2,141	2,100	2,103	5,200	2,103
2022-04-11	2,140	2,141	2,110	2,120	10,900	2,120
2022-04-08	2,151	2,174	2,128	2,140	7,600	2,140
2022-04-07	2,169	2,170	2,128	2,143	6,500	2,143
2022-04-06	2,199	2,212	2,140	2,169	13,000	2,169
2022-04-05	2,211	2,221	2,195	2,212	5,900	2,212
2022-04-04	2,231	2,231	2,207	2,209	4,300	2,209
2022-04-01	2,250	2,250	2,156	2,200	16,900	2,200
2022-03-31	2,251	2,261	2,250	2,250	1,500	2,250
2022-03-30	2,273	2,284	2,259	2,261	2,700	2,261
2022-03-29	2,292	2,293	2,275	2,293	7,200	2,293
2022-03-28	2,270	2,280	2,261	2,273	6,500	2,273
2022-03-25	2,274	2,282	2,262	2,270	7,200	2,270
2022-03-24	2,277	2,284	2,274	2,274	2,400	2,274
2022-03-23	2,293	2,293	2,274	2,289	5,500	2,289
2022-03-22	2,262	2,290	2,262	2,273	1,700	2,273
2022-03-18	2,260	2,297	2,260	2,261	2,200	2,261
2022-03-17	2,231	2,286	2,231	2,239	1,900	2,239
2022-03-16	2,241	2,250	2,231	2,231	2,500	2,231
2022-03-15	2,223	2,257	2,222	2,239	2,100	2,239
2022-03-14	2,257	2,270	2,228	2,240	16,600	2,240
2022-03-11	2,249	2,265	2,246	2,246	4,300	2,246
2022-03-10	2,270	2,270	2,249	2,249	7,000	2,249
2022-03-09	2,287	2,287	2,260	2,264	6,700	2,264
2022-03-08	2,281	2,296	2,275	2,287	4,700	2,287
2022-03-07	2,266	2,297	2,260	2,296	3,800	2,296
2022-03-04	2,285	2,300	2,261	2,275	7,000	2,275
2022-03-03	2,282	2,307	2,282	2,282	1,700	2,282
2022-03-02	2,307	2,307	2,281	2,281	4,000	2,281
2022-03-01	2,324	2,324	2,298	2,298	4,300	2,298
2022-02-28	2,293	2,318	2,293	2,318	2,000	2,318
2022-02-25	2,330	2,331	2,292	2,293	5,700	2,293
2022-02-24	2,364	2,364	2,307	2,320	5,500	2,320
2022-02-22	2,326	2,330	2,305	2,305	2,200	2,305
2022-02-21	2,325	2,325	2,308	2,320	1,900	2,320
2022-02-18	2,345	2,345	2,318	2,324	4,200	2,324
2022-02-17	2,339	2,360	2,330	2,345	1,100	2,345
2022-02-16	2,313	2,366	2,313	2,315	3,800	2,315
2022-02-15	2,333	2,346	2,296	2,312	2,900	2,312
2022-02-14	2,363	2,363	2,282	2,295	10,400	2,295
2022-02-10	2,282	2,323	2,282	2,313	5,000	2,313
2022-02-09	2,280	2,293	2,280	2,282	3,200	2,282
2022-02-08	2,270	2,295	2,270	2,277	5,500	2,277
2022-02-07	2,347	2,347	2,270	2,281	11,000	2,281
2022-02-04	2,303	2,348	2,294	2,306	7,300	2,306
2022-02-03	2,300	2,300	2,281	2,289	2,500	2,289
2022-02-02	2,298	2,312	2,274	2,301	5,500	2,301
2022-02-01	2,370	2,370	2,277	2,277	2,300	2,277
2022-01-31	2,290	2,301	2,264	2,270	3,200	2,270
2022-01-28	2,309	2,310	2,267	2,267	7,600	2,267
2022-01-27	2,372	2,372	2,309	2,309	3,900	2,309
2022-01-26	2,348	2,348	2,310	2,314	1,600	2,314
2022-01-25	2,329	2,329	2,309	2,325	1,600	2,325
2022-01-24	2,356	2,356	2,329	2,329	1,300	2,329
2022-01-21	2,391	2,391	2,306	2,308	3,800	2,308
2022-01-20	2,337	2,353	2,337	2,341	2,100	2,341
2022-01-19	2,362	2,367	2,333	2,337	2,200	2,337
2022-01-18	2,365	2,401	2,350	2,362	3,800	2,362
2022-01-17	2,467	2,467	2,401	2,401	3,000	2,401
2022-01-14	2,442	2,445	2,418	2,436	3,000	2,436
2022-01-13	2,466	2,473	2,450	2,469	8,000	2,469
2022-01-12	2,454	2,474	2,454	2,466	4,600	2,466
2022-01-11	2,435	2,455	2,431	2,454	8,500	2,454
2022-01-07	2,419	2,439	2,406	2,439	8,200	2,439
2022-01-06	2,391	2,419	2,391	2,419	5,400	2,419
2022-01-05	2,413	2,416	2,379	2,408	5,200	2,408
2022-01-04	2,442	2,442	2,341	2,401	9,800	2,401

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2022年度]

2208 (株)ブルボンの時系列データ [2022年度]