2208 (株)ブルボンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,303	2,305	2,278	2,296	3,400	2,296
2023-12-28	2,272	2,305	2,271	2,290	7,000	2,290
2023-12-27	2,252	2,275	2,252	2,272	7,000	2,272
2023-12-26	2,250	2,255	2,250	2,252	2,500	2,252
2023-12-25	2,250	2,250	2,246	2,248	3,100	2,248
2023-12-22	2,242	2,250	2,242	2,248	2,000	2,248
2023-12-21	2,250	2,250	2,244	2,248	4,900	2,248
2023-12-20	2,251	2,255	2,250	2,250	2,200	2,250
2023-12-19	2,275	2,275	2,256	2,256	6,300	2,256
2023-12-18	2,266	2,270	2,266	2,266	2,200	2,266
2023-12-15	2,272	2,272	2,251	2,266	1,200	2,266
2023-12-14	2,310	2,310	2,240	2,272	19,100	2,272
2023-12-13	2,269	2,297	2,264	2,297	10,500	2,297
2023-12-12	2,259	2,264	2,255	2,264	9,300	2,264
2023-12-11	2,256	2,260	2,256	2,260	6,200	2,260
2023-12-08	2,250	2,254	2,250	2,253	2,800	2,253
2023-12-07	2,255	2,255	2,240	2,250	3,500	2,250
2023-12-06	2,258	2,258	2,251	2,255	1,300	2,255
2023-12-05	2,245	2,258	2,241	2,258	5,400	2,258
2023-12-04	2,249	2,249	2,241	2,245	1,800	2,245
2023-12-01	2,250	2,250	2,241	2,241	2,500	2,241
2023-11-30	2,250	2,250	2,244	2,250	1,100	2,250
2023-11-29	2,246	2,250	2,240	2,250	2,900	2,250
2023-11-28	2,245	2,255	2,242	2,246	8,400	2,246
2023-11-27	2,253	2,255	2,245	2,245	3,200	2,245
2023-11-24	2,254	2,254	2,248	2,253	2,000	2,253
2023-11-22	2,245	2,256	2,245	2,254	2,500	2,254
2023-11-21	2,240	2,247	2,240	2,245	900	2,245
2023-11-20	2,248	2,259	2,240	2,240	6,100	2,240
2023-11-17	2,250	2,264	2,248	2,248	3,100	2,248
2023-11-16	2,254	2,264	2,241	2,250	2,200	2,250
2023-11-15	2,280	2,280	2,253	2,264	2,900	2,264
2023-11-14	2,297	2,297	2,250	2,288	10,300	2,288
2023-11-13	2,247	2,264	2,247	2,264	4,900	2,264
2023-11-10	2,221	2,247	2,221	2,247	2,000	2,247
2023-11-09	2,244	2,244	2,210	2,233	3,500	2,233
2023-11-08	2,255	2,256	2,245	2,245	2,600	2,245
2023-11-07	2,257	2,262	2,253	2,255	3,300	2,255
2023-11-06	2,290	2,290	2,262	2,262	3,000	2,262
2023-11-02	2,297	2,299	2,260	2,270	2,900	2,270
2023-11-01	2,260	2,302	2,252	2,302	5,200	2,302
2023-10-31	2,250	2,279	2,250	2,279	2,800	2,279
2023-10-30	2,301	2,301	2,251	2,268	6,700	2,268
2023-10-27	2,254	2,327	2,254	2,327	10,100	2,327
2023-10-26	2,257	2,260	2,250	2,254	2,000	2,254
2023-10-25	2,257	2,260	2,250	2,250	1,800	2,250
2023-10-24	2,260	2,260	2,242	2,248	2,300	2,248
2023-10-23	2,303	2,303	2,253	2,258	2,400	2,258
2023-10-20	2,343	2,343	2,285	2,305	2,900	2,305
2023-10-19	2,253	2,270	2,253	2,270	2,300	2,270
2023-10-18	2,268	2,270	2,253	2,253	800	2,253
2023-10-17	2,276	2,286	2,269	2,269	1,400	2,269
2023-10-16	2,300	2,300	2,271	2,275	2,100	2,275
2023-10-13	2,325	2,337	2,309	2,313	1,800	2,313
2023-10-12	2,351	2,355	2,312	2,322	7,200	2,322
2023-10-11	2,361	2,370	2,351	2,351	2,400	2,351
2023-10-10	2,339	2,360	2,339	2,360	6,500	2,360
2023-10-06	2,299	2,320	2,296	2,320	4,900	2,320
2023-10-05	2,298	2,298	2,262	2,283	3,400	2,283
2023-10-04	2,241	2,298	2,230	2,298	10,700	2,298
2023-10-03	2,245	2,272	2,240	2,248	2,800	2,248
2023-10-02	2,252	2,300	2,242	2,251	9,200	2,251
2023-09-29	2,365	2,369	2,295	2,300	4,300	2,300
2023-09-28	2,410	2,412	2,350	2,360	12,600	2,360
2023-09-27	2,395	2,414	2,395	2,413	6,900	2,413
2023-09-26	2,397	2,406	2,389	2,400	3,900	2,400
2023-09-25	2,389	2,410	2,371	2,410	9,500	2,410
2023-09-22	2,410	2,410	2,388	2,396	5,700	2,396
2023-09-21	2,415	2,415	2,391	2,410	4,600	2,410
2023-09-20	2,414	2,414	2,391	2,411	5,600	2,411
2023-09-19	2,386	2,409	2,386	2,387	8,000	2,387
2023-09-15	2,353	2,400	2,353	2,385	13,500	2,385
2023-09-14	2,346	2,369	2,342	2,356	6,200	2,356
2023-09-13	2,379	2,379	2,325	2,346	9,200	2,346
2023-09-12	2,399	2,399	2,337	2,380	17,900	2,380
2023-09-11	2,300	2,327	2,300	2,327	14,400	2,327
2023-09-08	2,270	2,310	2,265	2,300	11,800	2,300
2023-09-07	2,269	2,270	2,230	2,270	9,900	2,270
2023-09-06	2,263	2,270	2,252	2,269	4,100	2,269
2023-09-05	2,238	2,264	2,238	2,263	6,500	2,263
2023-09-04	2,230	2,240	2,230	2,238	4,200	2,238
2023-09-01	2,237	2,242	2,235	2,235	5,600	2,235
2023-08-31	2,238	2,240	2,202	2,237	8,900	2,237
2023-08-30	2,195	2,239	2,195	2,239	11,500	2,239
2023-08-29	2,205	2,209	2,190	2,196	6,900	2,196
2023-08-28	2,170	2,188	2,170	2,185	8,500	2,185
2023-08-25	2,165	2,178	2,165	2,170	1,600	2,170
2023-08-24	2,166	2,169	2,159	2,162	2,800	2,162
2023-08-23	2,160	2,182	2,160	2,165	3,500	2,165
2023-08-22	2,153	2,200	2,145	2,160	10,800	2,160
2023-08-21	2,150	2,152	2,140	2,146	10,100	2,146
2023-08-18	2,159	2,160	2,141	2,152	7,500	2,152
2023-08-17	2,155	2,161	2,148	2,159	10,400	2,159
2023-08-16	2,151	2,153	2,145	2,149	3,300	2,149
2023-08-15	2,148	2,156	2,144	2,151	4,800	2,151
2023-08-14	2,135	2,149	2,135	2,145	5,100	2,145
2023-08-10	2,131	2,135	2,123	2,135	8,300	2,135
2023-08-09	2,133	2,133	2,109	2,131	17,300	2,131
2023-08-08	2,133	2,135	2,127	2,130	5,900	2,130
2023-08-07	2,133	2,138	2,131	2,131	2,600	2,131
2023-08-04	2,135	2,137	2,133	2,133	2,000	2,133
2023-08-03	2,132	2,142	2,132	2,137	2,500	2,137
2023-08-02	2,144	2,144	2,135	2,139	3,100	2,139
2023-08-01	2,138	2,146	2,137	2,144	5,200	2,144
2023-07-31	2,127	2,153	2,127	2,134	9,000	2,134
2023-07-28	2,137	2,160	2,137	2,160	10,000	2,160
2023-07-27	2,144	2,144	2,135	2,137	5,000	2,137
2023-07-26	2,139	2,139	2,130	2,134	1,100	2,134
2023-07-25	2,129	2,139	2,129	2,139	2,600	2,139
2023-07-24	2,134	2,134	2,130	2,133	3,200	2,133
2023-07-21	2,127	2,134	2,127	2,131	2,100	2,131
2023-07-20	2,137	2,137	2,127	2,127	3,700	2,127
2023-07-19	2,123	2,135	2,123	2,131	3,900	2,131
2023-07-18	2,122	2,132	2,122	2,123	1,800	2,123
2023-07-14	2,125	2,126	2,122	2,122	1,500	2,122
2023-07-13	2,128	2,132	2,120	2,126	4,100	2,126
2023-07-12	2,128	2,134	2,126	2,130	2,500	2,130
2023-07-11	2,135	2,135	2,125	2,128	7,300	2,128
2023-07-10	2,135	2,139	2,125	2,135	3,900	2,135
2023-07-07	2,143	2,143	2,122	2,129	13,400	2,129
2023-07-06	2,124	2,135	2,124	2,131	10,800	2,131
2023-07-05	2,121	2,128	2,120	2,124	4,100	2,124
2023-07-04	2,121	2,125	2,121	2,125	3,000	2,125
2023-07-03	2,121	2,127	2,115	2,121	11,400	2,121
2023-06-30	2,125	2,126	2,117	2,121	4,300	2,121
2023-06-29	2,118	2,127	2,118	2,118	6,500	2,118
2023-06-28	2,126	2,126	2,115	2,118	8,400	2,118
2023-06-27	2,120	2,120	2,112	2,120	3,300	2,120
2023-06-26	2,125	2,125	2,115	2,119	4,000	2,119
2023-06-23	2,124	2,124	2,115	2,115	4,100	2,115
2023-06-22	2,114	2,121	2,114	2,116	4,000	2,116
2023-06-21	2,109	2,118	2,109	2,112	9,900	2,112
2023-06-20	2,112	2,116	2,102	2,109	9,100	2,109
2023-06-19	2,131	2,131	2,098	2,112	47,300	2,112
2023-06-16	2,120	2,127	2,120	2,120	1,800	2,120
2023-06-15	2,131	2,132	2,120	2,120	4,900	2,120
2023-06-14	2,127	2,130	2,125	2,125	2,200	2,125
2023-06-13	2,136	2,137	2,127	2,127	2,800	2,127
2023-06-12	2,136	2,140	2,131	2,136	6,300	2,136
2023-06-09	2,140	2,145	2,131	2,136	6,300	2,136
2023-06-08	2,125	2,145	2,125	2,144	3,900	2,144
2023-06-07	2,118	2,130	2,118	2,125	3,000	2,125
2023-06-06	2,120	2,125	2,112	2,118	5,500	2,118
2023-06-05	2,117	2,125	2,117	2,120	1,400	2,120
2023-06-02	2,115	2,120	2,114	2,117	1,700	2,117
2023-06-01	2,114	2,122	2,114	2,115	2,700	2,115
2023-05-31	2,115	2,124	2,115	2,115	1,700	2,115
2023-05-30	2,115	2,129	2,115	2,115	7,300	2,115
2023-05-29	2,157	2,157	2,127	2,132	5,100	2,132
2023-05-26	2,122	2,127	2,122	2,127	1,900	2,127
2023-05-25	2,123	2,129	2,120	2,122	2,700	2,122
2023-05-24	2,123	2,128	2,123	2,123	1,100	2,123
2023-05-23	2,135	2,135	2,123	2,123	3,300	2,123
2023-05-22	2,122	2,129	2,116	2,128	2,700	2,128
2023-05-19	2,115	2,126	2,115	2,122	3,100	2,122
2023-05-18	2,130	2,136	2,115	2,115	7,400	2,115
2023-05-17	2,140	2,140	2,120	2,120	9,000	2,120
2023-05-16	2,124	2,131	2,124	2,130	3,800	2,130
2023-05-15	2,133	2,133	2,123	2,123	3,100	2,123
2023-05-12	2,120	2,130	2,120	2,127	1,400	2,127
2023-05-11	2,123	2,123	2,118	2,120	2,800	2,120
2023-05-10	2,120	2,130	2,120	2,123	6,800	2,123
2023-05-09	2,124	2,127	2,120	2,124	6,000	2,124
2023-05-08	2,131	2,131	2,121	2,125	4,900	2,125
2023-05-02	2,128	2,128	2,114	2,121	3,800	2,121
2023-05-01	2,133	2,133	2,110	2,110	14,600	2,110
2023-04-28	2,131	2,133	2,120	2,130	7,600	2,130
2023-04-27	2,111	2,131	2,110	2,131	3,500	2,131
2023-04-26	2,132	2,132	2,110	2,111	2,700	2,111
2023-04-25	2,140	2,140	2,130	2,132	3,200	2,132
2023-04-24	2,119	2,125	2,115	2,118	2,100	2,118
2023-04-21	2,110	2,117	2,110	2,117	2,300	2,117
2023-04-20	2,117	2,124	2,115	2,115	1,900	2,115
2023-04-19	2,117	2,124	2,117	2,117	1,300	2,117
2023-04-18	2,127	2,127	2,117	2,117	3,400	2,117
2023-04-17	2,110	2,117	2,106	2,117	1,800	2,117
2023-04-14	2,122	2,125	2,102	2,105	3,100	2,105
2023-04-13	2,108	2,125	2,108	2,122	4,400	2,122
2023-04-12	2,100	2,130	2,100	2,125	5,400	2,125
2023-04-11	2,125	2,126	2,101	2,115	4,600	2,115
2023-04-10	2,133	2,136	2,125	2,130	9,200	2,130
2023-04-07	2,137	2,140	2,133	2,133	1,100	2,133
2023-04-06	2,131	2,139	2,124	2,137	1,600	2,137
2023-04-05	2,134	2,150	2,131	2,131	2,100	2,131
2023-04-04	2,132	2,136	2,130	2,134	1,400	2,134
2023-04-03	2,139	2,139	2,131	2,132	1,200	2,132
2023-03-31	2,124	2,140	2,124	2,139	700	2,139
2023-03-30	2,128	2,128	2,123	2,124	900	2,124
2023-03-29	2,157	2,157	2,140	2,144	4,600	2,144
2023-03-28	2,136	2,140	2,136	2,137	4,400	2,137
2023-03-27	2,137	2,140	2,135	2,136	1,300	2,136
2023-03-24	2,131	2,135	2,130	2,133	1,900	2,133
2023-03-23	2,131	2,135	2,130	2,131	500	2,131
2023-03-22	2,148	2,148	2,131	2,135	4,800	2,135
2023-03-20	2,124	2,128	2,122	2,128	2,300	2,128
2023-03-17	2,122	2,125	2,118	2,122	1,700	2,122
2023-03-16	2,115	2,121	2,110	2,121	5,000	2,121
2023-03-15	2,122	2,123	2,116	2,121	1,400	2,121
2023-03-14	2,121	2,123	2,116	2,122	3,700	2,122
2023-03-13	2,124	2,124	2,110	2,121	8,000	2,121
2023-03-10	2,115	2,125	2,115	2,124	3,700	2,124
2023-03-09	2,110	2,118	2,110	2,117	3,600	2,117
2023-03-08	2,113	2,119	2,113	2,115	2,300	2,115
2023-03-07	2,119	2,119	2,110	2,115	6,100	2,115
2023-03-06	2,118	2,119	2,111	2,119	4,300	2,119
2023-03-03	2,110	2,119	2,110	2,111	1,700	2,111
2023-03-02	2,108	2,110	2,106	2,110	1,400	2,110
2023-03-01	2,102	2,110	2,102	2,102	4,800	2,102
2023-02-28	2,110	2,150	2,100	2,100	14,100	2,100
2023-02-27	2,115	2,115	2,109	2,109	2,100	2,109
2023-02-24	2,124	2,124	2,106	2,113	3,300	2,113
2023-02-22	2,100	2,111	2,099	2,108	4,400	2,108
2023-02-21	2,106	2,109	2,100	2,100	4,000	2,100
2023-02-20	2,114	2,120	2,100	2,109	5,500	2,109
2023-02-17	2,105	2,110	2,099	2,106	10,800	2,106
2023-02-16	2,106	2,106	2,101	2,103	6,200	2,103
2023-02-15	2,101	2,108	2,100	2,100	3,300	2,100
2023-02-14	2,100	2,105	2,100	2,101	1,400	2,101
2023-02-13	2,100	2,103	2,099	2,100	2,800	2,100
2023-02-10	2,108	2,110	2,099	2,099	12,000	2,099
2023-02-09	2,106	2,108	2,105	2,108	1,500	2,108
2023-02-08	2,106	2,106	2,105	2,105	1,700	2,105
2023-02-07	2,095	2,106	2,095	2,106	2,700	2,106
2023-02-06	2,090	2,109	2,090	2,101	9,800	2,101
2023-02-03	2,111	2,116	2,101	2,102	5,800	2,102
2023-02-02	2,116	2,116	2,110	2,110	1,300	2,110
2023-02-01	2,124	2,125	2,116	2,116	1,000	2,116
2023-01-31	2,125	2,125	2,116	2,116	3,100	2,116
2023-01-30	2,100	2,121	2,100	2,118	6,900	2,118
2023-01-27	2,123	2,123	2,109	2,119	3,000	2,119
2023-01-26	2,110	2,119	2,106	2,106	1,500	2,106
2023-01-25	2,110	2,118	2,105	2,109	1,900	2,109
2023-01-24	2,100	2,130	2,100	2,110	3,600	2,110
2023-01-23	2,105	2,113	2,099	2,100	14,100	2,100
2023-01-20	2,116	2,138	2,116	2,120	2,500	2,120
2023-01-19	2,122	2,125	2,115	2,115	1,400	2,115
2023-01-18	2,128	2,128	2,116	2,122	1,600	2,122
2023-01-17	2,113	2,131	2,113	2,129	700	2,129
2023-01-16	2,112	2,120	2,112	2,114	7,300	2,114
2023-01-13	2,125	2,140	2,125	2,140	3,600	2,140
2023-01-12	2,114	2,127	2,104	2,125	3,900	2,125
2023-01-11	2,105	2,115	2,105	2,105	3,100	2,105
2023-01-10	2,105	2,121	2,105	2,105	9,100	2,105
2023-01-06	2,136	2,137	2,127	2,133	2,400	2,133
2023-01-05	2,135	2,140	2,132	2,140	2,600	2,140
2023-01-04	2,140	2,140	2,131	2,134	1,600	2,134

分割・併合履歴：なし

2208 (株)ブルボン の時系列データ [2023年度]

2208 (株)ブルボンの時系列データ [2023年度]