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 |
|---|---|---|---|---|---|
| 2015/12/28 | 1,696 | 1,697 | 1,696 | 1,697 | 2,000 |
| 2015/12/25 | 1,664 | 1,665 | 1,627 | 1,627 | 7,000 |
| 2015/12/24 | 1,671 | 1,671 | 1,670 | 1,670 | 2,000 |
| 2015/12/22 | 1,699 | 1,700 | 1,671 | 1,671 | 7,000 |
| 2015/12/21 | 1,703 | 1,703 | 1,683 | 1,683 | 3,000 |
| 2015/12/18 | 1,705 | 1,705 | 1,700 | 1,704 | 5,000 |
| 2015/12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 2015/12/16 | 1,641 | 1,680 | 1,641 | 1,680 | 7,000 |
| 2015/12/15 | 1,650 | 1,650 | 1,611 | 1,611 | 3,000 |
| 2015/12/14 | 1,675 | 1,675 | 1,675 | 1,675 | 8,000 |
| 2015/12/11 | 1,685 | 1,685 | 1,663 | 1,667 | 7,000 |
| 2015/12/10 | 1,686 | 1,686 | 1,659 | 1,661 | 17,000 |
| 2015/12/09 | 1,683 | 1,695 | 1,683 | 1,686 | 7,000 |
| 2015/12/08 | 1,682 | 1,683 | 1,681 | 1,683 | 4,000 |
| 2015/12/07 | 1,685 | 1,685 | 1,682 | 1,682 | 6,000 |
| 2015/12/04 | 1,698 | 1,698 | 1,682 | 1,682 | 4,000 |
| 2015/12/03 | 1,684 | 1,693 | 1,684 | 1,693 | 7,000 |
| 2015/12/02 | 1,685 | 1,685 | 1,684 | 1,684 | 3,000 |
| 2015/12/01 | 1,685 | 1,685 | 1,685 | 1,685 | 1,000 |
| 2015/11/30 | 1,693 | 1,693 | 1,663 | 1,663 | 4,000 |
| 2015/11/27 | 1,666 | 1,666 | 1,659 | 1,659 | 4,000 |
| 2015/11/26 | 1,656 | 1,656 | 1,655 | 1,656 | 4,000 |
| 2015/11/25 | 1,686 | 1,686 | 1,655 | 1,655 | 5,000 |
| 2015/11/24 | 1,688 | 1,688 | 1,655 | 1,655 | 4,000 |
| 2015/11/20 | 1,691 | 1,692 | 1,685 | 1,690 | 9,000 |
| 2015/11/19 | 1,702 | 1,702 | 1,689 | 1,690 | 9,000 |
| 2015/11/18 | 1,710 | 1,710 | 1,702 | 1,702 | 6,000 |
| 2015/11/17 | 1,709 | 1,728 | 1,708 | 1,709 | 13,000 |
| 2015/11/16 | 1,791 | 1,791 | 1,791 | 1,791 | 1,000 |
| 2015/11/12 | 1,700 | 1,700 | 1,679 | 1,679 | 3,000 |
| 2015/11/11 | 1,722 | 1,722 | 1,695 | 1,695 | 6,000 |
| 2015/11/10 | 1,722 | 1,722 | 1,722 | 1,722 | 1,000 |
| 2015/11/09 | 1,760 | 1,795 | 1,722 | 1,722 | 4,000 |
| 2015/11/06 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
| 2015/11/05 | 1,684 | 1,684 | 1,684 | 1,684 | 2,000 |
| 2015/11/04 | 1,719 | 1,719 | 1,719 | 1,719 | 1,000 |
| 2015/11/02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2015/10/30 | 1,680 | 1,719 | 1,680 | 1,681 | 4,000 |
| 2015/10/29 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2015/10/28 | 1,685 | 1,695 | 1,685 | 1,695 | 2,000 |
| 2015/10/27 | 1,685 | 1,685 | 1,685 | 1,685 | 1,000 |
| 2015/10/26 | 1,725 | 1,725 | 1,685 | 1,685 | 2,000 |
| 2015/10/23 | 1,692 | 1,692 | 1,685 | 1,685 | 2,000 |
| 2015/10/22 | 1,787 | 1,787 | 1,750 | 1,750 | 2,000 |
| 2015/10/21 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2015/10/20 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 |
| 2015/10/19 | 1,662 | 1,662 | 1,662 | 1,662 | 2,000 |
| 2015/10/15 | 1,622 | 1,622 | 1,622 | 1,622 | 1,000 |
| 2015/10/13 | 1,655 | 1,655 | 1,655 | 1,655 | 8,000 |
| 2015/10/09 | 1,658 | 1,660 | 1,655 | 1,655 | 3,000 |
| 2015/10/08 | 1,658 | 1,658 | 1,658 | 1,658 | 3,000 |
| 2015/10/07 | 1,659 | 1,659 | 1,658 | 1,658 | 2,000 |
| 2015/10/06 | 1,650 | 1,664 | 1,635 | 1,635 | 35,000 |
| 2015/10/05 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 2015/10/02 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 |
| 2015/09/30 | 1,730 | 1,745 | 1,730 | 1,745 | 4,000 |
| 2015/09/29 | 1,731 | 1,735 | 1,661 | 1,669 | 4,000 |
| 2015/09/28 | 1,651 | 1,691 | 1,651 | 1,691 | 2,000 |
| 2015/09/25 | 1,695 | 1,695 | 1,619 | 1,619 | 6,000 |
| 2015/09/24 | 1,695 | 1,702 | 1,695 | 1,695 | 6,000 |
| 2015/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 2015/09/17 | 1,707 | 1,710 | 1,707 | 1,710 | 3,000 |
| 2015/09/15 | 1,750 | 1,750 | 1,707 | 1,707 | 2,000 |
| 2015/09/14 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 |
| 2015/09/10 | 1,754 | 1,754 | 1,754 | 1,754 | 6,000 |
| 2015/09/09 | 1,672 | 1,754 | 1,672 | 1,754 | 5,000 |
| 2015/09/08 | 1,656 | 1,656 | 1,656 | 1,656 | 2,000 |
| 2015/09/07 | 1,695 | 1,695 | 1,695 | 1,695 | 2,000 |
| 2015/09/04 | 1,712 | 1,712 | 1,700 | 1,700 | 2,000 |
| 2015/09/03 | 1,700 | 1,734 | 1,700 | 1,734 | 2,000 |
| 2015/09/02 | 1,834 | 1,834 | 1,714 | 1,714 | 6,000 |
| 2015/09/01 | 1,690 | 1,818 | 1,690 | 1,818 | 7,000 |
| 2015/08/31 | 1,809 | 1,809 | 1,809 | 1,809 | 2,000 |
| 2015/08/28 | 1,780 | 1,800 | 1,780 | 1,780 | 6,000 |
| 2015/08/27 | 1,660 | 1,700 | 1,659 | 1,700 | 7,000 |
| 2015/08/26 | 1,581 | 1,600 | 1,581 | 1,600 | 5,000 |
| 2015/08/25 | 1,551 | 1,620 | 1,510 | 1,600 | 21,000 |
| 2015/08/24 | 1,698 | 1,698 | 1,615 | 1,655 | 7,000 |
| 2015/08/21 | 1,725 | 1,764 | 1,685 | 1,699 | 8,000 |
| 2015/08/20 | 1,731 | 1,735 | 1,650 | 1,650 | 13,000 |
| 2015/08/19 | 1,765 | 1,765 | 1,724 | 1,724 | 12,000 |
| 2015/08/18 | 1,824 | 1,824 | 1,765 | 1,765 | 7,000 |
| 2015/08/17 | 1,781 | 1,821 | 1,750 | 1,788 | 13,000 |
| 2015/08/14 | 1,788 | 1,790 | 1,750 | 1,750 | 9,000 |
| 2015/08/13 | 1,791 | 1,791 | 1,745 | 1,748 | 10,000 |
| 2015/08/12 | 1,825 | 1,830 | 1,795 | 1,795 | 12,000 |
| 2015/08/11 | 1,826 | 1,850 | 1,826 | 1,830 | 16,000 |
| 2015/08/10 | 1,976 | 1,976 | 1,906 | 1,906 | 12,000 |
| 2015/08/07 | 1,955 | 1,976 | 1,954 | 1,976 | 5,000 |
| 2015/08/05 | 1,984 | 1,984 | 1,984 | 1,984 | 1,000 |
| 2015/08/04 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 |
| 2015/07/31 | 1,990 | 1,990 | 1,967 | 1,980 | 4,000 |
| 2015/07/30 | 1,990 | 1,995 | 1,990 | 1,995 | 5,000 |
| 2015/07/29 | 1,980 | 1,985 | 1,980 | 1,985 | 2,000 |
| 2015/07/28 | 1,980 | 1,980 | 1,950 | 1,950 | 3,000 |
| 2015/07/27 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 2015/07/24 | 1,969 | 1,969 | 1,969 | 1,969 | 1,000 |
| 2015/07/23 | 1,912 | 1,990 | 1,912 | 1,943 | 4,000 |
| 2015/07/22 | 2,000 | 2,001 | 1,980 | 1,980 | 8,000 |
| 2015/07/21 | 1,989 | 1,989 | 1,989 | 1,989 | 2,000 |
| 2015/07/17 | 1,990 | 2,000 | 1,920 | 1,920 | 4,000 |
| 2015/07/16 | 1,975 | 1,975 | 1,920 | 1,950 | 6,000 |
| 2015/07/15 | 1,915 | 1,940 | 1,915 | 1,935 | 11,000 |
| 2015/07/14 | 1,850 | 1,899 | 1,850 | 1,898 | 11,000 |
| 2015/07/13 | 1,820 | 1,843 | 1,820 | 1,843 | 3,000 |
| 2015/07/10 | 1,836 | 1,836 | 1,811 | 1,811 | 4,000 |
| 2015/07/09 | 1,805 | 1,805 | 1,804 | 1,805 | 3,000 |
| 2015/07/08 | 1,840 | 1,840 | 1,806 | 1,806 | 4,000 |
| 2015/07/07 | 1,835 | 1,838 | 1,835 | 1,838 | 2,000 |
| 2015/07/06 | 1,838 | 1,838 | 1,835 | 1,835 | 5,000 |
| 2015/07/03 | 1,801 | 1,838 | 1,801 | 1,838 | 3,000 |
| 2015/07/02 | 1,835 | 1,840 | 1,800 | 1,800 | 17,000 |
| 2015/07/01 | 1,775 | 1,795 | 1,775 | 1,795 | 9,000 |
| 2015/06/30 | 1,775 | 1,775 | 1,775 | 1,775 | 1,000 |
| 2015/06/29 | 1,790 | 1,790 | 1,738 | 1,738 | 6,000 |
| 2015/06/26 | 1,761 | 1,785 | 1,761 | 1,785 | 2,000 |
| 2015/06/24 | 1,764 | 1,764 | 1,764 | 1,764 | 1,000 |
| 2015/06/23 | 1,799 | 1,799 | 1,763 | 1,763 | 2,000 |
| 2015/06/22 | 1,788 | 1,795 | 1,773 | 1,781 | 4,000 |
| 2015/06/19 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 |
| 2015/06/18 | 1,738 | 1,763 | 1,738 | 1,763 | 4,000 |
| 2015/06/17 | 1,780 | 1,780 | 1,778 | 1,778 | 5,000 |
| 2015/06/16 | 1,779 | 1,780 | 1,779 | 1,780 | 4,000 |
| 2015/06/15 | 1,780 | 1,780 | 1,774 | 1,774 | 5,000 |
| 2015/06/12 | 1,755 | 1,755 | 1,745 | 1,745 | 3,000 |
| 2015/06/11 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 |
| 2015/06/10 | 1,749 | 1,754 | 1,741 | 1,754 | 5,000 |
| 2015/06/09 | 1,741 | 1,741 | 1,740 | 1,740 | 2,000 |
| 2015/06/08 | 1,749 | 1,749 | 1,746 | 1,746 | 2,000 |
| 2015/06/04 | 1,732 | 1,732 | 1,732 | 1,732 | 3,000 |
| 2015/06/03 | 1,740 | 1,740 | 1,732 | 1,732 | 2,000 |
| 2015/06/02 | 1,741 | 1,750 | 1,741 | 1,741 | 3,000 |
| 2015/06/01 | 1,780 | 1,780 | 1,740 | 1,740 | 4,000 |
| 2015/05/29 | 1,740 | 1,740 | 1,722 | 1,722 | 6,000 |
| 2015/05/28 | 1,719 | 1,719 | 1,719 | 1,719 | 2,000 |
| 2015/05/27 | 1,730 | 1,730 | 1,704 | 1,704 | 4,000 |
| 2015/05/26 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 |
| 2015/05/25 | 1,789 | 1,789 | 1,789 | 1,789 | 3,000 |
| 2015/05/22 | 1,755 | 1,769 | 1,749 | 1,749 | 5,000 |
| 2015/05/21 | 1,736 | 1,749 | 1,735 | 1,735 | 4,000 |
| 2015/05/20 | 1,751 | 1,751 | 1,700 | 1,730 | 8,000 |
| 2015/05/19 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 |
| 2015/05/18 | 1,830 | 1,830 | 1,790 | 1,790 | 7,000 |
| 2015/05/15 | 1,745 | 1,750 | 1,745 | 1,750 | 2,000 |
| 2015/05/14 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 2015/05/12 | 1,706 | 1,720 | 1,706 | 1,720 | 2,000 |
| 2015/05/11 | 1,729 | 1,729 | 1,700 | 1,706 | 3,000 |
| 2015/05/08 | 1,711 | 1,730 | 1,711 | 1,730 | 2,000 |
| 2015/05/07 | 1,775 | 1,775 | 1,711 | 1,711 | 13,000 |
| 2015/05/01 | 1,760 | 1,760 | 1,731 | 1,735 | 7,000 |
| 2015/04/30 | 1,780 | 1,780 | 1,727 | 1,779 | 8,000 |
| 2015/04/28 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 |
| 2015/04/27 | 1,725 | 1,750 | 1,725 | 1,750 | 6,000 |
| 2015/04/24 | 1,780 | 1,780 | 1,700 | 1,725 | 7,000 |
| 2015/04/23 | 1,760 | 1,780 | 1,760 | 1,780 | 5,000 |
| 2015/04/22 | 1,750 | 1,800 | 1,750 | 1,760 | 3,000 |
| 2015/04/21 | 1,725 | 1,740 | 1,685 | 1,740 | 6,000 |
| 2015/04/20 | 1,978 | 1,979 | 1,725 | 1,725 | 14,000 |
| 2015/04/17 | 1,660 | 1,670 | 1,660 | 1,660 | 7,000 |
| 2015/04/16 | 1,665 | 1,679 | 1,660 | 1,660 | 6,000 |
| 2015/04/15 | 1,665 | 1,665 | 1,665 | 1,665 | 2,000 |
| 2015/04/14 | 1,651 | 1,651 | 1,645 | 1,645 | 4,000 |
| 2015/04/13 | 1,650 | 1,679 | 1,649 | 1,675 | 12,000 |
| 2015/04/10 | 1,649 | 1,649 | 1,610 | 1,640 | 13,000 |
| 2015/04/09 | 1,650 | 1,650 | 1,610 | 1,610 | 14,000 |
| 2015/04/08 | 1,649 | 1,649 | 1,600 | 1,607 | 14,000 |
| 2015/04/07 | 1,566 | 1,615 | 1,566 | 1,575 | 6,000 |
| 2015/04/06 | 1,590 | 1,600 | 1,505 | 1,550 | 16,000 |
| 2015/04/03 | 1,540 | 1,545 | 1,483 | 1,545 | 6,000 |
| 2015/04/02 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 2015/04/01 | 1,560 | 1,570 | 1,416 | 1,467 | 46,000 |
| 2015/03/31 | 1,590 | 1,590 | 1,555 | 1,555 | 3,000 |
| 2015/03/30 | 1,680 | 1,680 | 1,520 | 1,600 | 25,000 |
| 2015/03/27 | 1,782 | 1,782 | 1,700 | 1,700 | 4,000 |
| 2015/03/26 | 1,805 | 1,828 | 1,790 | 1,790 | 10,000 |
| 2015/03/25 | 1,955 | 1,955 | 1,791 | 1,805 | 20,000 |
| 2015/03/24 | 1,700 | 2,100 | 1,680 | 1,960 | 11,000 |
| 2015/03/23 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 |
| 2015/03/20 | 1,650 | 1,670 | 1,650 | 1,670 | 13,000 |
| 2015/03/19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2015/03/18 | 1,650 | 1,670 | 1,590 | 1,590 | 8,000 |
| 2015/03/17 | 1,645 | 1,650 | 1,638 | 1,650 | 22,000 |
| 2015/03/16 | 1,449 | 1,650 | 1,449 | 1,600 | 24,000 |
| 2015/03/13 | 1,380 | 1,390 | 1,372 | 1,380 | 8,000 |
| 2015/03/12 | 1,365 | 1,371 | 1,352 | 1,352 | 11,000 |
| 2015/03/11 | 1,346 | 1,355 | 1,346 | 1,355 | 8,000 |
| 2015/03/10 | 1,350 | 1,365 | 1,350 | 1,364 | 4,000 |
| 2015/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2015/03/06 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 |
| 2015/03/05 | 1,349 | 1,350 | 1,349 | 1,350 | 6,000 |
| 2015/03/04 | 1,354 | 1,356 | 1,331 | 1,333 | 8,000 |
| 2015/03/03 | 1,345 | 1,345 | 1,330 | 1,344 | 13,000 |
| 2015/03/02 | 1,320 | 1,346 | 1,320 | 1,340 | 5,000 |
| 2015/02/27 | 1,325 | 1,325 | 1,324 | 1,324 | 3,000 |
| 2015/02/26 | 1,330 | 1,330 | 1,324 | 1,324 | 5,000 |
| 2015/02/24 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 |
| 2015/02/23 | 1,348 | 1,348 | 1,322 | 1,322 | 3,000 |
| 2015/02/19 | 1,370 | 1,370 | 1,340 | 1,340 | 6,000 |
| 2015/02/18 | 1,342 | 1,345 | 1,342 | 1,345 | 3,000 |
| 2015/02/17 | 1,369 | 1,369 | 1,339 | 1,339 | 2,000 |
| 2015/02/16 | 1,370 | 1,370 | 1,340 | 1,340 | 2,000 |
| 2015/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2015/02/12 | 1,368 | 1,370 | 1,368 | 1,370 | 8,000 |
| 2015/02/10 | 1,305 | 1,343 | 1,305 | 1,343 | 7,000 |
| 2015/02/09 | 1,280 | 1,305 | 1,280 | 1,305 | 3,000 |
| 2015/02/06 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2015/02/05 | 1,300 | 1,300 | 1,298 | 1,300 | 7,000 |
| 2015/02/04 | 1,280 | 1,290 | 1,260 | 1,260 | 4,000 |
| 2015/02/03 | 1,250 | 1,269 | 1,250 | 1,250 | 8,000 |
| 2015/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2015/01/30 | 1,225 | 1,250 | 1,225 | 1,250 | 15,000 |
| 2015/01/29 | 1,230 | 1,230 | 1,189 | 1,189 | 6,000 |
| 2015/01/28 | 1,200 | 1,219 | 1,196 | 1,219 | 6,000 |
| 2015/01/27 | 1,197 | 1,200 | 1,189 | 1,200 | 7,000 |
| 2015/01/26 | 1,199 | 1,199 | 1,187 | 1,197 | 3,000 |
| 2015/01/23 | 1,193 | 1,193 | 1,193 | 1,193 | 3,000 |
| 2015/01/22 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 |
| 2015/01/21 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 |
| 2015/01/20 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2015/01/19 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2015/01/16 | 1,190 | 1,195 | 1,190 | 1,195 | 10,000 |
| 2015/01/15 | 1,193 | 1,193 | 1,190 | 1,190 | 2,000 |
| 2015/01/14 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2015/01/13 | 1,189 | 1,190 | 1,184 | 1,190 | 5,000 |
| 2015/01/09 | 1,185 | 1,190 | 1,185 | 1,190 | 3,000 |
| 2015/01/08 | 1,166 | 1,185 | 1,166 | 1,185 | 8,000 |
| 2015/01/07 | 1,183 | 1,183 | 1,166 | 1,166 | 2,000 |
| 2015/01/06 | 1,180 | 1,180 | 1,153 | 1,154 | 4,000 |