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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,089 | 1,090 | 1,088 | 1,090 | 5,000 |
| 2013/12/27 | 1,070 | 1,070 | 1,064 | 1,064 | 3,000 |
| 2013/12/26 | 1,053 | 1,060 | 1,053 | 1,060 | 4,000 |
| 2013/12/25 | 1,056 | 1,060 | 1,051 | 1,051 | 7,000 |
| 2013/12/24 | 1,069 | 1,069 | 1,055 | 1,055 | 10,000 |
| 2013/12/20 | 1,075 | 1,080 | 1,070 | 1,070 | 10,000 |
| 2013/12/19 | 1,077 | 1,077 | 1,077 | 1,077 | 4,000 |
| 2013/12/18 | 1,083 | 1,083 | 1,075 | 1,076 | 7,000 |
| 2013/12/17 | 1,085 | 1,100 | 1,080 | 1,100 | 9,000 |
| 2013/12/16 | 1,119 | 1,119 | 1,085 | 1,085 | 13,000 |
| 2013/12/13 | 1,104 | 1,109 | 1,104 | 1,108 | 13,000 |
| 2013/12/12 | 1,110 | 1,110 | 1,100 | 1,104 | 12,000 |
| 2013/12/11 | 1,112 | 1,112 | 1,110 | 1,110 | 12,000 |
| 2013/12/10 | 1,115 | 1,115 | 1,110 | 1,110 | 5,000 |
| 2013/12/09 | 1,115 | 1,126 | 1,115 | 1,116 | 12,000 |
| 2013/12/06 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2013/12/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2013/12/04 | 1,130 | 1,130 | 1,127 | 1,127 | 5,000 |
| 2013/12/03 | 1,130 | 1,130 | 1,127 | 1,129 | 9,000 |
| 2013/12/02 | 1,140 | 1,140 | 1,122 | 1,128 | 10,000 |
| 2013/11/29 | 1,150 | 1,150 | 1,145 | 1,145 | 10,000 |
| 2013/11/28 | 1,154 | 1,154 | 1,150 | 1,150 | 5,000 |
| 2013/11/27 | 1,155 | 1,155 | 1,154 | 1,154 | 2,000 |
| 2013/11/26 | 1,155 | 1,155 | 1,150 | 1,155 | 6,000 |
| 2013/11/25 | 1,159 | 1,160 | 1,155 | 1,155 | 5,000 |
| 2013/11/22 | 1,155 | 1,157 | 1,155 | 1,157 | 2,000 |
| 2013/11/21 | 1,169 | 1,169 | 1,151 | 1,169 | 3,000 |
| 2013/11/20 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 2013/11/19 | 1,170 | 1,171 | 1,170 | 1,171 | 5,000 |
| 2013/11/18 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2013/11/15 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 |
| 2013/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 |
| 2013/11/12 | 1,174 | 1,174 | 1,174 | 1,174 | 3,000 |
| 2013/11/11 | 1,181 | 1,182 | 1,174 | 1,174 | 5,000 |
| 2013/11/08 | 1,190 | 1,190 | 1,180 | 1,182 | 5,000 |
| 2013/11/07 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 |
| 2013/11/06 | 1,196 | 1,196 | 1,186 | 1,186 | 3,000 |
| 2013/11/05 | 1,197 | 1,197 | 1,197 | 1,197 | 1,000 |
| 2013/11/01 | 1,197 | 1,197 | 1,191 | 1,191 | 3,000 |
| 2013/10/31 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2013/10/30 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2013/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2013/10/25 | 1,202 | 1,202 | 1,200 | 1,200 | 3,000 |
| 2013/10/24 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 |
| 2013/10/23 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 |
| 2013/10/22 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2013/10/21 | 1,204 | 1,209 | 1,204 | 1,209 | 3,000 |
| 2013/10/17 | 1,201 | 1,204 | 1,201 | 1,204 | 3,000 |
| 2013/10/15 | 1,205 | 1,205 | 1,204 | 1,204 | 9,000 |
| 2013/10/11 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2013/10/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2013/10/08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2013/10/07 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2013/10/04 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2013/10/03 | 1,215 | 1,216 | 1,215 | 1,216 | 2,000 |
| 2013/10/02 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2013/10/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2013/09/30 | 1,224 | 1,224 | 1,220 | 1,220 | 2,000 |
| 2013/09/27 | 1,210 | 1,228 | 1,210 | 1,215 | 3,000 |
| 2013/09/26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2013/09/25 | 1,225 | 1,229 | 1,225 | 1,229 | 6,000 |
| 2013/09/24 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2013/09/20 | 1,224 | 1,229 | 1,224 | 1,229 | 2,000 |
| 2013/09/19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2013/09/18 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2013/09/13 | 1,213 | 1,225 | 1,213 | 1,222 | 3,000 |
| 2013/09/11 | 1,216 | 1,216 | 1,216 | 1,216 | 14,000 |
| 2013/09/10 | 1,231 | 1,235 | 1,231 | 1,235 | 3,000 |
| 2013/09/05 | 1,225 | 1,226 | 1,225 | 1,226 | 3,000 |
| 2013/09/04 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2013/09/03 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2013/08/29 | 1,222 | 1,222 | 1,214 | 1,214 | 6,000 |
| 2013/08/28 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2013/08/26 | 1,238 | 1,238 | 1,221 | 1,221 | 4,000 |
| 2013/08/23 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2013/08/21 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2013/08/20 | 1,229 | 1,229 | 1,217 | 1,217 | 4,000 |
| 2013/08/16 | 1,216 | 1,216 | 1,215 | 1,215 | 3,000 |
| 2013/08/12 | 1,214 | 1,214 | 1,205 | 1,205 | 10,000 |
| 2013/08/09 | 1,244 | 1,244 | 1,244 | 1,244 | 2,000 |
| 2013/08/07 | 1,230 | 1,245 | 1,230 | 1,245 | 2,000 |
| 2013/08/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2013/07/31 | 1,230 | 1,237 | 1,230 | 1,237 | 2,000 |
| 2013/07/30 | 1,213 | 1,213 | 1,213 | 1,213 | 4,000 |
| 2013/07/29 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2013/07/26 | 1,234 | 1,235 | 1,234 | 1,235 | 2,000 |
| 2013/07/24 | 1,234 | 1,234 | 1,234 | 1,234 | 4,000 |
| 2013/07/23 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 |
| 2013/07/22 | 1,239 | 1,239 | 1,238 | 1,238 | 6,000 |
| 2013/07/19 | 1,253 | 1,253 | 1,245 | 1,245 | 2,000 |
| 2013/07/18 | 1,241 | 1,241 | 1,241 | 1,241 | 3,000 |
| 2013/07/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2013/07/16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2013/07/12 | 1,239 | 1,239 | 1,235 | 1,235 | 2,000 |
| 2013/07/11 | 1,246 | 1,246 | 1,231 | 1,231 | 10,000 |
| 2013/07/10 | 1,246 | 1,246 | 1,246 | 1,246 | 1,000 |
| 2013/07/09 | 1,247 | 1,252 | 1,247 | 1,247 | 4,000 |
| 2013/07/08 | 1,253 | 1,253 | 1,247 | 1,247 | 8,000 |
| 2013/07/05 | 1,256 | 1,256 | 1,254 | 1,254 | 4,000 |
| 2013/07/04 | 1,256 | 1,270 | 1,256 | 1,256 | 15,000 |
| 2013/07/03 | 1,252 | 1,280 | 1,252 | 1,280 | 5,000 |
| 2013/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2013/07/01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2013/06/28 | 1,239 | 1,239 | 1,239 | 1,239 | 3,000 |
| 2013/06/27 | 1,239 | 1,239 | 1,239 | 1,239 | 2,000 |
| 2013/06/26 | 1,234 | 1,234 | 1,225 | 1,225 | 2,000 |
| 2013/06/21 | 1,186 | 1,210 | 1,186 | 1,210 | 5,000 |
| 2013/06/20 | 1,216 | 1,216 | 1,216 | 1,216 | 2,000 |
| 2013/06/17 | 1,216 | 1,216 | 1,216 | 1,216 | 4,000 |
| 2013/06/13 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2013/06/12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2013/06/11 | 1,264 | 1,264 | 1,264 | 1,264 | 7,000 |
| 2013/06/10 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 |
| 2013/06/07 | 1,225 | 1,225 | 1,204 | 1,204 | 4,000 |
| 2013/06/06 | 1,265 | 1,265 | 1,253 | 1,253 | 3,000 |
| 2013/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2013/06/04 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2013/05/30 | 1,294 | 1,294 | 1,285 | 1,285 | 2,000 |
| 2013/05/29 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2013/05/28 | 1,282 | 1,282 | 1,271 | 1,271 | 5,000 |
| 2013/05/27 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 2013/05/23 | 1,300 | 1,300 | 1,292 | 1,292 | 7,000 |
| 2013/05/22 | 1,302 | 1,302 | 1,300 | 1,300 | 2,000 |
| 2013/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2013/05/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2013/05/17 | 1,299 | 1,299 | 1,299 | 1,299 | 6,000 |
| 2013/05/16 | 1,299 | 1,300 | 1,295 | 1,295 | 6,000 |
| 2013/05/15 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2013/05/14 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2013/05/10 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2013/05/08 | 1,306 | 1,306 | 1,302 | 1,302 | 3,000 |
| 2013/05/07 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2013/05/01 | 1,305 | 1,305 | 1,301 | 1,301 | 3,000 |
| 2013/04/30 | 1,304 | 1,305 | 1,304 | 1,305 | 4,000 |
| 2013/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2013/04/22 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2013/04/19 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2013/04/18 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2013/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2013/04/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2013/04/15 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2013/04/12 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 |
| 2013/04/10 | 1,310 | 1,315 | 1,310 | 1,315 | 10,000 |
| 2013/04/09 | 1,284 | 1,310 | 1,284 | 1,310 | 5,000 |
| 2013/04/08 | 1,310 | 1,314 | 1,310 | 1,314 | 3,000 |
| 2013/04/05 | 1,275 | 1,305 | 1,275 | 1,305 | 6,000 |
| 2013/04/04 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 2013/04/03 | 1,253 | 1,253 | 1,253 | 1,253 | 1,000 |
| 2013/03/28 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2013/03/25 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2013/03/22 | 1,314 | 1,314 | 1,301 | 1,301 | 5,000 |
| 2013/03/15 | 1,292 | 1,295 | 1,292 | 1,295 | 3,000 |
| 2013/03/14 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 |
| 2013/03/13 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 2013/03/12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2013/03/11 | 1,290 | 1,299 | 1,286 | 1,290 | 9,000 |
| 2013/03/08 | 1,312 | 1,318 | 1,295 | 1,295 | 12,000 |
| 2013/03/07 | 1,325 | 1,325 | 1,305 | 1,318 | 5,000 |
| 2013/03/06 | 1,325 | 1,325 | 1,295 | 1,295 | 9,000 |
| 2013/03/05 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2013/03/04 | 1,309 | 1,320 | 1,309 | 1,320 | 3,000 |
| 2013/02/25 | 1,301 | 1,315 | 1,300 | 1,309 | 8,000 |
| 2013/02/21 | 1,333 | 1,333 | 1,320 | 1,320 | 2,000 |
| 2013/02/19 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 2013/02/18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2013/02/15 | 1,334 | 1,334 | 1,334 | 1,334 | 1,000 |
| 2013/02/13 | 1,364 | 1,364 | 1,364 | 1,364 | 8,000 |
| 2013/02/12 | 1,335 | 1,339 | 1,335 | 1,335 | 6,000 |
| 2013/02/08 | 1,340 | 1,340 | 1,315 | 1,315 | 3,000 |
| 2013/02/07 | 1,360 | 1,360 | 1,353 | 1,353 | 4,000 |
| 2013/02/06 | 1,350 | 1,380 | 1,350 | 1,360 | 5,000 |
| 2013/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2013/02/04 | 1,292 | 1,350 | 1,292 | 1,350 | 5,000 |
| 2013/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2013/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2013/01/30 | 1,295 | 1,300 | 1,295 | 1,300 | 2,000 |
| 2013/01/28 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2013/01/25 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 |
| 2013/01/24 | 1,244 | 1,245 | 1,244 | 1,245 | 2,000 |
| 2013/01/23 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2013/01/21 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2013/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2013/01/17 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2013/01/15 | 1,199 | 1,199 | 1,199 | 1,199 | 4,000 |
| 2013/01/10 | 1,186 | 1,229 | 1,186 | 1,229 | 2,000 |
| 2013/01/09 | 1,185 | 1,186 | 1,185 | 1,186 | 2,000 |
| 2013/01/08 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2013/01/07 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |