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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 |
| 2012/12/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2012/12/19 | 1,218 | 1,218 | 1,170 | 1,170 | 8,000 |
| 2012/12/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2012/12/13 | 1,155 | 1,155 | 1,130 | 1,130 | 9,000 |
| 2012/12/12 | 1,119 | 1,125 | 1,119 | 1,125 | 2,000 |
| 2012/12/11 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2012/12/10 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 2012/12/07 | 1,114 | 1,120 | 1,114 | 1,120 | 3,000 |
| 2012/12/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2012/12/05 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2012/12/03 | 1,113 | 1,113 | 1,101 | 1,101 | 2,000 |
| 2012/11/30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2012/11/29 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2012/11/28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2012/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2012/11/22 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2012/11/21 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2012/11/19 | 1,102 | 1,102 | 1,101 | 1,101 | 8,000 |
| 2012/11/13 | 1,104 | 1,104 | 1,101 | 1,101 | 11,000 |
| 2012/11/12 | 1,108 | 1,110 | 1,108 | 1,110 | 5,000 |
| 2012/11/09 | 1,110 | 1,110 | 1,104 | 1,104 | 3,000 |
| 2012/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2012/11/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/10/22 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 |
| 2012/10/19 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2012/10/16 | 1,100 | 1,100 | 1,082 | 1,082 | 6,000 |
| 2012/10/15 | 1,108 | 1,108 | 1,108 | 1,108 | 5,000 |
| 2012/10/12 | 1,109 | 1,109 | 1,109 | 1,109 | 4,000 |
| 2012/10/11 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2012/10/05 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2012/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2012/10/01 | 1,121 | 1,121 | 1,121 | 1,121 | 2,000 |
| 2012/09/28 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2012/09/27 | 1,100 | 1,100 | 1,091 | 1,091 | 2,000 |
| 2012/09/26 | 1,115 | 1,120 | 1,115 | 1,120 | 2,000 |
| 2012/09/24 | 1,168 | 1,170 | 1,168 | 1,170 | 2,000 |
| 2012/09/19 | 1,163 | 1,163 | 1,150 | 1,150 | 5,000 |
| 2012/09/18 | 1,136 | 1,140 | 1,136 | 1,140 | 2,000 |
| 2012/09/14 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2012/09/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2012/09/11 | 1,139 | 1,139 | 1,110 | 1,110 | 9,000 |
| 2012/09/10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2012/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2012/09/03 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2012/08/31 | 1,095 | 1,119 | 1,095 | 1,119 | 2,000 |
| 2012/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2012/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/08/27 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 2012/08/20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2012/08/17 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2012/08/13 | 1,093 | 1,093 | 1,092 | 1,092 | 11,000 |
| 2012/08/10 | 1,110 | 1,120 | 1,105 | 1,105 | 5,000 |
| 2012/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2012/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/08/03 | 1,090 | 1,090 | 1,082 | 1,082 | 3,000 |
| 2012/08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/07/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2012/07/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2012/07/19 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 2012/07/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2012/07/12 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2012/07/11 | 1,089 | 1,090 | 1,089 | 1,090 | 12,000 |
| 2012/07/10 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2012/07/06 | 1,084 | 1,089 | 1,084 | 1,089 | 6,000 |
| 2012/07/04 | 1,084 | 1,084 | 1,084 | 1,084 | 2,000 |
| 2012/07/03 | 1,099 | 1,099 | 1,099 | 1,099 | 15,000 |
| 2012/07/02 | 1,083 | 1,101 | 1,083 | 1,100 | 7,000 |
| 2012/06/29 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 2012/06/26 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2012/06/25 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2012/06/20 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 2012/06/19 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 |
| 2012/06/18 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 |
| 2012/06/14 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2012/06/11 | 1,065 | 1,065 | 1,065 | 1,065 | 10,000 |
| 2012/06/08 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2012/06/07 | 1,058 | 1,065 | 1,058 | 1,065 | 2,000 |
| 2012/06/05 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 |
| 2012/05/31 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2012/05/29 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2012/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2012/05/25 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2012/05/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2012/05/23 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2012/05/18 | 1,052 | 1,065 | 1,050 | 1,050 | 3,000 |
| 2012/05/17 | 1,062 | 1,062 | 1,062 | 1,062 | 9,000 |
| 2012/05/16 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2012/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2012/05/11 | 1,055 | 1,064 | 1,055 | 1,064 | 2,000 |
| 2012/05/10 | 1,055 | 1,055 | 1,050 | 1,055 | 3,000 |
| 2012/05/07 | 1,040 | 1,055 | 1,040 | 1,055 | 11,000 |
| 2012/05/02 | 1,081 | 1,081 | 1,060 | 1,060 | 4,000 |
| 2012/05/01 | 1,077 | 1,081 | 1,077 | 1,081 | 2,000 |
| 2012/04/24 | 1,082 | 1,082 | 1,081 | 1,081 | 2,000 |
| 2012/04/20 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2012/04/18 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 |
| 2012/04/16 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2012/04/12 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2012/04/11 | 1,100 | 1,100 | 1,071 | 1,071 | 12,000 |
| 2012/04/10 | 1,081 | 1,110 | 1,080 | 1,110 | 5,000 |
| 2012/04/09 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2012/04/02 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 |
| 2012/03/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2012/03/29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2012/03/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2012/03/21 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 |
| 2012/03/19 | 1,074 | 1,078 | 1,074 | 1,078 | 3,000 |
| 2012/03/13 | 1,074 | 1,074 | 1,074 | 1,074 | 10,000 |
| 2012/03/12 | 1,073 | 1,074 | 1,066 | 1,074 | 4,000 |
| 2012/03/07 | 1,066 | 1,066 | 1,065 | 1,065 | 5,000 |
| 2012/03/06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2012/03/01 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2012/02/29 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 |
| 2012/02/27 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2012/02/24 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 |
| 2012/02/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2012/02/17 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 |
| 2012/02/14 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2012/02/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2012/02/10 | 1,081 | 1,081 | 1,081 | 1,081 | 10,000 |
| 2012/02/09 | 1,080 | 1,085 | 1,080 | 1,085 | 4,000 |
| 2012/02/07 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2012/02/06 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2012/02/03 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2012/01/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2012/01/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2012/01/24 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 |
| 2012/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2012/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2012/01/18 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2012/01/17 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2012/01/16 | 1,075 | 1,075 | 1,075 | 1,075 | 9,000 |
| 2012/01/11 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2012/01/10 | 1,080 | 1,080 | 1,077 | 1,077 | 4,000 |
| 2012/01/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2012/01/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2012/01/04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |