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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,180 | 1,180 | 1,179 | 1,179 | 2,000 |
| 2014/12/29 | 1,175 | 1,180 | 1,175 | 1,180 | 4,000 |
| 2014/12/26 | 1,160 | 1,169 | 1,160 | 1,169 | 3,000 |
| 2014/12/25 | 1,142 | 1,149 | 1,142 | 1,149 | 3,000 |
| 2014/12/24 | 1,165 | 1,174 | 1,140 | 1,140 | 18,000 |
| 2014/12/22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2014/12/19 | 1,145 | 1,163 | 1,144 | 1,162 | 7,000 |
| 2014/12/18 | 1,163 | 1,163 | 1,145 | 1,145 | 6,000 |
| 2014/12/17 | 1,163 | 1,163 | 1,163 | 1,163 | 3,000 |
| 2014/12/15 | 1,145 | 1,145 | 1,136 | 1,136 | 2,000 |
| 2014/12/12 | 1,150 | 1,150 | 1,145 | 1,145 | 4,000 |
| 2014/12/11 | 1,157 | 1,160 | 1,141 | 1,150 | 13,000 |
| 2014/12/10 | 1,150 | 1,164 | 1,138 | 1,157 | 22,000 |
| 2014/12/09 | 1,135 | 1,150 | 1,130 | 1,150 | 14,000 |
| 2014/12/08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2014/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2014/12/04 | 1,125 | 1,130 | 1,125 | 1,130 | 2,000 |
| 2014/12/03 | 1,135 | 1,135 | 1,125 | 1,125 | 3,000 |
| 2014/12/02 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2014/12/01 | 1,130 | 1,135 | 1,130 | 1,135 | 5,000 |
| 2014/11/28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2014/11/27 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 |
| 2014/11/26 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2014/11/25 | 1,125 | 1,138 | 1,123 | 1,125 | 8,000 |
| 2014/11/21 | 1,125 | 1,134 | 1,121 | 1,123 | 5,000 |
| 2014/11/20 | 1,130 | 1,130 | 1,125 | 1,125 | 4,000 |
| 2014/11/19 | 1,139 | 1,139 | 1,130 | 1,130 | 3,000 |
| 2014/11/18 | 1,135 | 1,150 | 1,135 | 1,136 | 6,000 |
| 2014/11/17 | 1,125 | 1,135 | 1,125 | 1,135 | 4,000 |
| 2014/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2014/11/12 | 1,130 | 1,135 | 1,130 | 1,135 | 2,000 |
| 2014/11/11 | 1,135 | 1,140 | 1,130 | 1,140 | 14,000 |
| 2014/11/10 | 1,132 | 1,135 | 1,132 | 1,135 | 3,000 |
| 2014/11/07 | 1,143 | 1,145 | 1,141 | 1,141 | 5,000 |
| 2014/11/06 | 1,143 | 1,145 | 1,143 | 1,145 | 6,000 |
| 2014/11/05 | 1,151 | 1,155 | 1,150 | 1,150 | 3,000 |
| 2014/11/04 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2014/10/30 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 |
| 2014/10/29 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2014/10/28 | 1,161 | 1,161 | 1,159 | 1,159 | 3,000 |
| 2014/10/27 | 1,150 | 1,159 | 1,140 | 1,159 | 3,000 |
| 2014/10/23 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2014/10/21 | 1,155 | 1,155 | 1,155 | 1,155 | 3,000 |
| 2014/10/20 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2014/10/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2014/10/16 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2014/10/14 | 1,172 | 1,172 | 1,160 | 1,160 | 10,000 |
| 2014/10/10 | 1,173 | 1,173 | 1,172 | 1,172 | 3,000 |
| 2014/10/09 | 1,180 | 1,180 | 1,178 | 1,180 | 5,000 |
| 2014/10/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2014/10/07 | 1,185 | 1,185 | 1,185 | 1,185 | 4,000 |
| 2014/10/06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2014/10/02 | 1,174 | 1,174 | 1,173 | 1,173 | 2,000 |
| 2014/10/01 | 1,189 | 1,189 | 1,175 | 1,175 | 3,000 |
| 2014/09/30 | 1,182 | 1,187 | 1,176 | 1,176 | 3,000 |
| 2014/09/29 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
| 2014/09/26 | 1,199 | 1,199 | 1,182 | 1,182 | 5,000 |
| 2014/09/25 | 1,220 | 1,235 | 1,205 | 1,208 | 7,000 |
| 2014/09/24 | 1,239 | 1,239 | 1,220 | 1,220 | 4,000 |
| 2014/09/22 | 1,230 | 1,230 | 1,205 | 1,225 | 4,000 |
| 2014/09/19 | 1,200 | 1,250 | 1,200 | 1,249 | 11,000 |
| 2014/09/18 | 1,190 | 1,190 | 1,188 | 1,190 | 7,000 |
| 2014/09/17 | 1,183 | 1,187 | 1,183 | 1,187 | 3,000 |
| 2014/09/12 | 1,178 | 1,180 | 1,178 | 1,180 | 2,000 |
| 2014/09/11 | 1,165 | 1,178 | 1,165 | 1,178 | 13,000 |
| 2014/09/10 | 1,172 | 1,177 | 1,172 | 1,173 | 6,000 |
| 2014/09/09 | 1,174 | 1,174 | 1,163 | 1,163 | 2,000 |
| 2014/09/08 | 1,170 | 1,170 | 1,164 | 1,164 | 2,000 |
| 2014/09/04 | 1,162 | 1,170 | 1,162 | 1,170 | 2,000 |
| 2014/09/03 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 |
| 2014/09/01 | 1,170 | 1,175 | 1,170 | 1,175 | 3,000 |
| 2014/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2014/08/28 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 |
| 2014/08/27 | 1,159 | 1,162 | 1,159 | 1,162 | 2,000 |
| 2014/08/26 | 1,148 | 1,159 | 1,147 | 1,159 | 4,000 |
| 2014/08/25 | 1,162 | 1,162 | 1,160 | 1,160 | 4,000 |
| 2014/08/22 | 1,160 | 1,162 | 1,160 | 1,162 | 2,000 |
| 2014/08/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2014/08/20 | 1,146 | 1,150 | 1,146 | 1,150 | 2,000 |
| 2014/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2014/08/18 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 |
| 2014/08/14 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2014/08/13 | 1,152 | 1,162 | 1,147 | 1,147 | 6,000 |
| 2014/08/11 | 1,165 | 1,165 | 1,165 | 1,165 | 9,000 |
| 2014/08/04 | 1,145 | 1,165 | 1,145 | 1,165 | 8,000 |
| 2014/08/01 | 1,153 | 1,153 | 1,151 | 1,151 | 2,000 |
| 2014/07/31 | 1,153 | 1,164 | 1,153 | 1,164 | 2,000 |
| 2014/07/30 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 |
| 2014/07/29 | 1,164 | 1,164 | 1,164 | 1,164 | 2,000 |
| 2014/07/28 | 1,148 | 1,160 | 1,148 | 1,160 | 2,000 |
| 2014/07/25 | 1,160 | 1,160 | 1,148 | 1,148 | 2,000 |
| 2014/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2014/07/23 | 1,152 | 1,158 | 1,152 | 1,158 | 2,000 |
| 2014/07/18 | 1,152 | 1,155 | 1,152 | 1,152 | 5,000 |
| 2014/07/17 | 1,152 | 1,152 | 1,152 | 1,152 | 2,000 |
| 2014/07/16 | 1,144 | 1,150 | 1,144 | 1,150 | 3,000 |
| 2014/07/15 | 1,148 | 1,148 | 1,148 | 1,148 | 2,000 |
| 2014/07/14 | 1,147 | 1,147 | 1,147 | 1,147 | 1,000 |
| 2014/07/11 | 1,145 | 1,145 | 1,140 | 1,140 | 11,000 |
| 2014/07/10 | 1,139 | 1,145 | 1,139 | 1,145 | 2,000 |
| 2014/07/09 | 1,145 | 1,145 | 1,138 | 1,138 | 2,000 |
| 2014/07/08 | 1,138 | 1,152 | 1,138 | 1,138 | 7,000 |
| 2014/07/07 | 1,135 | 1,135 | 1,134 | 1,134 | 3,000 |
| 2014/07/04 | 1,137 | 1,139 | 1,137 | 1,137 | 12,000 |
| 2014/07/03 | 1,136 | 1,137 | 1,136 | 1,137 | 5,000 |
| 2014/07/02 | 1,130 | 1,137 | 1,130 | 1,131 | 7,000 |
| 2014/07/01 | 1,125 | 1,128 | 1,125 | 1,128 | 2,000 |
| 2014/06/30 | 1,128 | 1,128 | 1,121 | 1,125 | 6,000 |
| 2014/06/27 | 1,125 | 1,128 | 1,125 | 1,128 | 5,000 |
| 2014/06/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2014/06/24 | 1,120 | 1,125 | 1,120 | 1,125 | 2,000 |
| 2014/06/23 | 1,120 | 1,120 | 1,110 | 1,120 | 3,000 |
| 2014/06/20 | 1,119 | 1,119 | 1,118 | 1,118 | 2,000 |
| 2014/06/18 | 1,118 | 1,118 | 1,111 | 1,111 | 5,000 |
| 2014/06/17 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2014/06/16 | 1,115 | 1,115 | 1,110 | 1,111 | 5,000 |
| 2014/06/13 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2014/06/12 | 1,116 | 1,116 | 1,116 | 1,116 | 9,000 |
| 2014/06/11 | 1,114 | 1,116 | 1,114 | 1,116 | 2,000 |
| 2014/06/10 | 1,115 | 1,115 | 1,113 | 1,115 | 3,000 |
| 2014/06/09 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 |
| 2014/06/04 | 1,120 | 1,120 | 1,105 | 1,107 | 13,000 |
| 2014/06/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2014/06/02 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 |
| 2014/05/29 | 1,137 | 1,137 | 1,115 | 1,115 | 3,000 |
| 2014/05/27 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2014/05/26 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2014/05/23 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
| 2014/05/22 | 1,105 | 1,105 | 1,091 | 1,091 | 7,000 |
| 2014/05/19 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2014/05/16 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 |
| 2014/05/15 | 1,092 | 1,107 | 1,092 | 1,107 | 11,000 |
| 2014/05/14 | 1,092 | 1,092 | 1,092 | 1,092 | 2,000 |
| 2014/05/13 | 1,086 | 1,086 | 1,081 | 1,081 | 2,000 |
| 2014/05/12 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2014/05/09 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2014/05/08 | 1,085 | 1,085 | 1,080 | 1,080 | 5,000 |
| 2014/05/07 | 1,105 | 1,105 | 1,082 | 1,082 | 7,000 |
| 2014/05/01 | 1,083 | 1,093 | 1,083 | 1,093 | 2,000 |
| 2014/04/28 | 1,100 | 1,100 | 1,086 | 1,100 | 5,000 |
| 2014/04/25 | 1,098 | 1,100 | 1,098 | 1,100 | 2,000 |
| 2014/04/21 | 1,100 | 1,100 | 1,093 | 1,093 | 2,000 |
| 2014/04/18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2014/04/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2014/04/14 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 2014/04/10 | 1,095 | 1,095 | 1,090 | 1,090 | 2,000 |
| 2014/04/09 | 1,085 | 1,085 | 1,085 | 1,085 | 6,000 |
| 2014/04/07 | 1,105 | 1,107 | 1,105 | 1,107 | 3,000 |
| 2014/04/04 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 |
| 2014/04/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2014/03/31 | 1,090 | 1,101 | 1,090 | 1,101 | 2,000 |
| 2014/03/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2014/03/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2014/03/25 | 1,080 | 1,097 | 1,080 | 1,097 | 3,000 |
| 2014/03/24 | 1,066 | 1,096 | 1,066 | 1,076 | 3,000 |
| 2014/03/20 | 1,135 | 1,135 | 1,094 | 1,094 | 8,000 |
| 2014/03/17 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2014/03/13 | 1,138 | 1,138 | 1,129 | 1,129 | 11,000 |
| 2014/03/12 | 1,116 | 1,138 | 1,116 | 1,138 | 3,000 |
| 2014/03/11 | 1,131 | 1,133 | 1,129 | 1,129 | 4,000 |
| 2014/03/10 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2014/03/06 | 1,113 | 1,120 | 1,113 | 1,120 | 6,000 |
| 2014/03/05 | 1,135 | 1,143 | 1,135 | 1,143 | 3,000 |
| 2014/03/03 | 1,142 | 1,143 | 1,142 | 1,143 | 2,000 |
| 2014/02/28 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 |
| 2014/02/25 | 1,149 | 1,149 | 1,127 | 1,127 | 4,000 |
| 2014/02/20 | 1,126 | 1,129 | 1,126 | 1,129 | 2,000 |
| 2014/02/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2014/02/18 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 |
| 2014/02/14 | 1,119 | 1,139 | 1,118 | 1,139 | 3,000 |
| 2014/02/12 | 1,149 | 1,149 | 1,149 | 1,149 | 6,000 |
| 2014/02/10 | 1,130 | 1,132 | 1,130 | 1,132 | 6,000 |
| 2014/02/04 | 1,100 | 1,130 | 1,078 | 1,130 | 11,000 |
| 2014/02/03 | 1,111 | 1,111 | 1,111 | 1,111 | 3,000 |
| 2014/01/31 | 1,110 | 1,120 | 1,110 | 1,119 | 6,000 |
| 2014/01/30 | 1,104 | 1,130 | 1,104 | 1,130 | 3,000 |
| 2014/01/28 | 1,123 | 1,130 | 1,123 | 1,130 | 7,000 |
| 2014/01/27 | 1,123 | 1,123 | 1,123 | 1,123 | 2,000 |
| 2014/01/24 | 1,109 | 1,124 | 1,109 | 1,124 | 3,000 |
| 2014/01/23 | 1,124 | 1,124 | 1,109 | 1,109 | 7,000 |
| 2014/01/22 | 1,128 | 1,128 | 1,118 | 1,119 | 3,000 |
| 2014/01/21 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 |
| 2014/01/17 | 1,127 | 1,127 | 1,125 | 1,125 | 12,000 |
| 2014/01/16 | 1,117 | 1,132 | 1,117 | 1,132 | 4,000 |
| 2014/01/15 | 1,123 | 1,123 | 1,110 | 1,117 | 3,000 |
| 2014/01/14 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 |
| 2014/01/10 | 1,117 | 1,129 | 1,111 | 1,129 | 3,000 |
| 2014/01/09 | 1,115 | 1,115 | 1,115 | 1,115 | 3,000 |
| 2014/01/08 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2014/01/07 | 1,104 | 1,120 | 1,104 | 1,120 | 4,000 |
| 2014/01/06 | 1,098 | 1,100 | 1,098 | 1,100 | 4,000 |