日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブルボン(2208)の株価時系列情報

ブルボン(2208)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/28 1,080 1,080 1,080 1,080 1,000
2011/12/26 1,080 1,080 1,080 1,080 1,000
2011/12/21 1,080 1,080 1,080 1,080 3,000
2011/12/19 1,080 1,080 1,080 1,080 4,000
2011/12/16 1,080 1,080 1,080 1,080 2,000
2011/12/15 1,082 1,082 1,082 1,082 3,000
2011/12/13 1,079 1,082 1,079 1,082 3,000
2011/12/12 1,076 1,076 1,076 1,076 10,000
2011/12/09 1,076 1,076 1,076 1,076 10,000
2011/12/08 1,065 1,070 1,065 1,070 2,000
2011/12/07 1,060 1,060 1,060 1,060 1,000
2011/12/05 1,041 1,041 1,030 1,040 5,000
2011/12/02 1,060 1,060 1,060 1,060 1,000
2011/11/30 1,070 1,070 1,061 1,061 4,000
2011/11/29 1,079 1,079 1,079 1,079 3,000
2011/11/28 1,060 1,060 1,060 1,060 1,000
2011/11/25 0 0 0 1,050 0
2011/11/24 0 0 0 1,050 0
2011/11/22 0 0 0 1,050 0
2011/11/21 1,050 1,050 1,050 1,050 1,000
2011/11/18 1,080 1,080 1,080 1,080 3,000
2011/11/17 0 0 0 1,080 0
2011/11/16 1,080 1,080 1,080 1,080 3,000
2011/11/15 0 0 0 1,080 0
2011/11/14 0 0 0 1,080 0
2011/11/11 1,080 1,080 1,080 1,080 9,000
2011/11/10 0 0 0 1,080 0
2011/11/09 1,080 1,080 1,080 1,080 1,000
2011/11/08 1,080 1,080 1,080 1,080 1,000
2011/11/07 0 0 0 1,080 0
2011/11/04 1,080 1,080 1,080 1,080 2,000
2011/11/02 1,082 1,082 1,082 1,082 1,000
2011/11/01 0 0 0 1,082 0
2011/10/31 1,082 1,082 1,082 1,082 1,000
2011/10/28 0 0 0 1,083 0
2011/10/27 0 0 0 1,083 0
2011/10/26 1,083 1,083 1,083 1,083 3,000
2011/10/25 1,090 1,090 1,090 1,090 1,000
2011/10/24 0 0 0 1,090 0
2011/10/21 0 0 0 1,090 0
2011/10/20 1,090 1,090 1,090 1,090 3,000
2011/10/19 0 0 0 1,070 0
2011/10/18 0 0 0 1,070 0
2011/10/17 0 0 0 1,070 0
2011/10/14 1,070 1,070 1,070 1,070 2,000
2011/10/13 0 0 0 1,089 0
2011/10/12 1,089 1,089 1,089 1,089 10,000
2011/10/11 1,089 1,090 1,089 1,090 3,000
2011/10/07 1,085 1,085 1,085 1,085 1,000
2011/10/06 0 0 0 1,066 0
2011/10/05 0 0 0 1,066 0
2011/10/04 1,071 1,071 1,066 1,066 4,000
2011/10/03 1,090 1,090 1,073 1,073 2,000
2011/09/30 0 0 0 1,090 0
2011/09/29 1,090 1,090 1,090 1,090 1,000
2011/09/28 1,100 1,100 1,100 1,100 1,000
2011/09/27 0 0 0 1,130 0
2011/09/26 1,130 1,130 1,130 1,130 1,000
2011/09/22 1,100 1,100 1,100 1,100 1,000
2011/09/21 1,120 1,120 1,100 1,100 5,000
2011/09/20 0 0 0 1,070 0
2011/09/16 1,070 1,070 1,070 1,070 1,000
2011/09/15 1,070 1,070 1,070 1,070 1,000
2011/09/14 1,090 1,100 1,090 1,100 4,000
2011/09/13 1,089 1,089 1,089 1,089 10,000
2011/09/12 1,069 1,085 1,069 1,085 3,000
2011/09/09 0 0 0 1,060 0
2011/09/08 0 0 0 1,060 0
2011/09/07 1,060 1,060 1,060 1,060 1,000
2011/09/06 1,068 1,068 1,068 1,068 2,000
2011/09/05 0 0 0 1,060 0
2011/09/02 0 0 0 1,060 0
2011/09/01 0 0 0 1,060 0
2011/08/31 1,060 1,060 1,060 1,060 1,000
2011/08/30 1,060 1,060 1,055 1,055 2,000
2011/08/29 0 0 0 1,064 0
2011/08/26 1,064 1,064 1,064 1,064 1,000
2011/08/25 0 0 0 1,044 0
2011/08/24 0 0 0 1,044 0
2011/08/23 0 0 0 1,044 0
2011/08/22 0 0 0 1,044 0
2011/08/19 0 0 0 1,044 0
2011/08/18 1,064 1,064 1,044 1,044 4,000
2011/08/17 1,027 1,060 1,027 1,060 4,000
2011/08/16 0 0 0 1,020 0
2011/08/15 1,020 1,020 1,020 1,020 1,000
2011/08/12 1,025 1,026 1,025 1,026 3,000
2011/08/11 1,025 1,025 1,025 1,025 13,000
2011/08/10 1,030 1,049 1,030 1,048 5,000
2011/08/09 1,042 1,042 1,030 1,030 5,000
2011/08/08 1,046 1,050 1,042 1,042 3,000
2011/08/05 1,055 1,055 1,055 1,055 3,000
2011/08/04 0 0 0 1,056 0
2011/08/03 1,061 1,062 1,056 1,056 4,000
2011/08/02 1,069 1,069 1,066 1,066 4,000
2011/08/01 1,066 1,068 1,066 1,068 2,000
2011/07/29 0 0 0 1,067 0
2011/07/28 1,070 1,070 1,067 1,067 4,000
2011/07/27 1,070 1,070 1,070 1,070 1,000
2011/07/26 1,072 1,072 1,071 1,071 2,000
2011/07/25 1,073 1,075 1,073 1,075 3,000
2011/07/22 1,068 1,087 1,065 1,087 5,000
2011/07/21 1,084 1,084 1,080 1,080 3,000
2011/07/20 1,089 1,089 1,087 1,087 2,000
2011/07/19 1,100 1,100 1,080 1,080 4,000
2011/07/15 1,090 1,100 1,080 1,100 3,000
2011/07/14 1,091 1,091 1,091 1,091 2,000
2011/07/13 1,100 1,100 1,100 1,100 1,000
2011/07/12 1,105 1,105 1,105 1,105 10,000
2011/07/11 1,130 1,130 1,130 1,130 2,000
2011/07/08 1,110 1,110 1,110 1,110 1,000
2011/07/07 1,105 1,105 1,105 1,105 4,000
2011/07/06 1,099 1,099 1,095 1,095 11,000
2011/07/05 1,094 1,094 1,094 1,094 4,000
2011/07/04 1,100 1,109 1,094 1,094 4,000
2011/07/01 0 0 0 1,099 0
2011/06/30 1,099 1,100 1,075 1,099 14,000
2011/06/29 1,107 1,107 1,083 1,099 7,000
2011/06/28 1,089 1,100 1,089 1,089 5,000
2011/06/27 1,087 1,087 1,087 1,087 2,000
2011/06/24 0 0 0 1,115 0
2011/06/23 0 0 0 1,115 0
2011/06/22 0 0 0 1,115 0
2011/06/21 1,120 1,120 1,115 1,115 2,000
2011/06/20 1,120 1,120 1,120 1,120 1,000
2011/06/17 1,130 1,130 1,130 1,130 4,000
2011/06/16 0 0 0 1,130 0
2011/06/15 0 0 0 1,130 0
2011/06/14 1,130 1,130 1,130 1,130 1,000
2011/06/13 1,120 1,120 1,120 1,120 1,000
2011/06/10 1,130 1,130 1,130 1,130 10,000
2011/06/09 0 0 0 1,130 0
2011/06/08 1,128 1,130 1,128 1,130 2,000
2011/06/07 1,100 1,100 1,100 1,100 3,000
2011/06/06 1,090 1,090 1,080 1,080 3,000
2011/06/03 0 0 0 1,090 0
2011/06/02 0 0 0 1,090 0
2011/06/01 1,090 1,090 1,090 1,090 1,000
2011/05/31 0 0 0 1,100 0
2011/05/30 1,103 1,103 1,100 1,100 2,000
2011/05/27 0 0 0 1,130 0
2011/05/26 0 0 0 1,130 0
2011/05/25 1,130 1,130 1,130 1,130 3,000
2011/05/24 0 0 0 1,103 0
2011/05/23 0 0 0 1,103 0
2011/05/20 0 0 0 1,103 0
2011/05/19 1,103 1,103 1,103 1,103 1,000
2011/05/18 1,128 1,128 1,128 1,128 7,000
2011/05/17 1,100 1,110 1,100 1,110 9,000
2011/05/16 1,091 1,100 1,091 1,100 2,000
2011/05/13 0 0 0 1,095 0
2011/05/12 1,100 1,100 1,095 1,095 2,000
2011/05/11 1,090 1,100 1,090 1,100 2,000
2011/05/10 1,090 1,134 1,090 1,104 4,000
2011/05/09 1,074 1,074 1,074 1,074 1,000
2011/05/06 0 0 0 1,074 0
2011/05/02 1,074 1,074 1,074 1,074 3,000
2011/04/28 0 0 0 1,054 0
2011/04/27 1,052 1,054 1,052 1,054 5,000
2011/04/26 0 0 0 1,055 0
2011/04/25 1,055 1,055 1,055 1,055 1,000
2011/04/22 1,057 1,057 1,057 1,057 1,000
2011/04/21 1,069 1,069 1,069 1,069 2,000
2011/04/20 1,070 1,099 1,070 1,099 2,000
2011/04/19 1,140 1,140 1,131 1,131 4,000
2011/04/18 1,110 1,110 1,110 1,110 1,000
2011/04/15 1,095 1,095 1,095 1,095 1,000
2011/04/14 0 0 0 1,080 0
2011/04/13 0 0 0 1,080 0
2011/04/12 1,080 1,080 1,080 1,080 9,000
2011/04/11 1,040 1,056 1,040 1,056 3,000
2011/04/08 0 0 0 1,033 0
2011/04/07 1,035 1,035 1,033 1,033 4,000
2011/04/06 1,035 1,035 1,035 1,035 1,000
2011/04/05 1,032 1,032 1,032 1,032 1,000
2011/04/04 0 0 0 1,044 0
2011/04/01 0 0 0 1,044 0
2011/03/31 1,044 1,044 1,044 1,044 1,000
2011/03/30 0 0 0 1,014 0
2011/03/29 1,014 1,014 1,014 1,014 1,000
2011/03/28 1,100 1,100 1,050 1,050 2,000
2011/03/25 0 0 0 1,100 0
2011/03/24 1,045 1,110 1,045 1,100 8,000
2011/03/23 1,060 1,060 1,015 1,015 5,000
2011/03/22 943 1,060 943 1,060 3,000
2011/03/18 941 941 941 941 1,000
2011/03/17 0 0 0 956 0
2011/03/16 0 0 0 956 0
2011/03/15 1,026 1,026 956 956 3,000
2011/03/14 1,026 1,026 1,026 1,026 10,000
2011/03/11 1,022 1,026 1,022 1,026 3,000
2011/03/10 1,029 1,029 1,029 1,029 1,000
2011/03/09 1,023 1,027 1,023 1,027 2,000
2011/03/08 1,030 1,030 1,030 1,030 1,000
2011/03/07 0 0 0 1,020 0
2011/03/04 1,015 1,020 1,015 1,020 2,000
2011/03/03 1,000 1,000 1,000 1,000 1,000
2011/03/02 0 0 0 1,000 0
2011/03/01 1,016 1,016 1,000 1,000 2,000
2011/02/28 0 0 0 977 0
2011/02/25 0 0 0 977 0
2011/02/24 0 0 0 977 0
2011/02/23 1,010 1,010 977 977 4,000
2011/02/22 1,010 1,010 1,010 1,010 1,000
2011/02/21 1,050 1,050 1,020 1,020 4,000
2011/02/18 1,010 1,020 1,010 1,020 2,000
2011/02/17 0 0 0 1,010 0
2011/02/16 1,010 1,010 1,010 1,010 1,000
2011/02/15 0 0 0 1,040 0
2011/02/14 1,040 1,040 1,040 1,040 11,000
2011/02/10 995 995 991 991 2,000
2011/02/09 985 985 985 985 1,000
2011/02/08 0 0 0 979 0
2011/02/07 979 979 979 979 1,000
2011/02/04 980 980 980 980 1,000
2011/02/03 0 0 0 971 0
2011/02/02 971 971 971 971 1,000
2011/02/01 0 0 0 980 0
2011/01/31 950 980 950 980 3,000
2011/01/28 994 995 985 995 3,000
2011/01/27 985 985 985 985 1,000
2011/01/26 970 980 970 980 2,000
2011/01/25 0 0 0 955 0
2011/01/24 0 0 0 955 0
2011/01/21 955 955 955 955 4,000
2011/01/20 954 955 954 955 2,000
2011/01/19 946 946 939 939 2,000
2011/01/18 947 947 947 947 2,000
2011/01/17 955 955 955 955 11,000
2011/01/14 961 970 961 970 2,000
2011/01/13 959 959 959 959 1,000
2011/01/12 958 971 958 971 3,000
2011/01/11 958 958 958 958 2,000
2011/01/07 0 0 0 949 0
2011/01/06 959 966 949 949 4,000
2011/01/05 0 0 0 937 0
2011/01/04 0 0 0 937 0

このページの先頭へ