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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,325 | 2,342 | 2,316 | 2,320 | 10,100 |
| 2024/11/07 | 2,336 | 2,350 | 2,330 | 2,335 | 8,700 |
| 2024/11/06 | 2,342 | 2,356 | 2,331 | 2,336 | 14,700 |
| 2024/11/05 | 2,344 | 2,358 | 2,331 | 2,342 | 7,300 |
| 2024/11/01 | 2,328 | 2,360 | 2,303 | 2,330 | 23,800 |
| 2024/10/31 | 2,450 | 2,489 | 2,320 | 2,329 | 123,200 |
| 2024/10/30 | 2,370 | 2,400 | 2,321 | 2,400 | 28,600 |
| 2024/10/29 | 2,365 | 2,368 | 2,333 | 2,368 | 13,700 |
| 2024/10/28 | 2,300 | 2,330 | 2,300 | 2,330 | 5,000 |
| 2024/10/25 | 2,318 | 2,320 | 2,266 | 2,277 | 7,300 |
| 2024/10/24 | 2,300 | 2,319 | 2,290 | 2,300 | 9,700 |
| 2024/10/23 | 2,300 | 2,324 | 2,300 | 2,323 | 8,000 |
| 2024/10/22 | 2,343 | 2,343 | 2,331 | 2,331 | 1,600 |
| 2024/10/21 | 2,347 | 2,347 | 2,332 | 2,332 | 3,400 |
| 2024/10/18 | 2,340 | 2,349 | 2,335 | 2,335 | 2,300 |
| 2024/10/17 | 2,342 | 2,346 | 2,326 | 2,344 | 1,800 |
| 2024/10/16 | 2,350 | 2,350 | 2,329 | 2,342 | 7,600 |
| 2024/10/15 | 2,365 | 2,368 | 2,350 | 2,351 | 6,500 |
| 2024/10/11 | 2,363 | 2,365 | 2,358 | 2,365 | 5,700 |
| 2024/10/10 | 2,360 | 2,364 | 2,355 | 2,363 | 3,400 |
| 2024/10/09 | 2,367 | 2,367 | 2,355 | 2,358 | 1,800 |
| 2024/10/08 | 2,365 | 2,365 | 2,358 | 2,364 | 2,800 |
| 2024/10/07 | 2,370 | 2,370 | 2,359 | 2,365 | 4,700 |
| 2024/10/04 | 2,365 | 2,368 | 2,365 | 2,365 | 1,800 |
| 2024/10/03 | 2,370 | 2,371 | 2,360 | 2,365 | 3,400 |
| 2024/10/02 | 2,375 | 2,375 | 2,368 | 2,368 | 2,000 |
| 2024/10/01 | 2,383 | 2,385 | 2,368 | 2,379 | 2,700 |
| 2024/09/30 | 2,384 | 2,390 | 2,361 | 2,383 | 6,000 |
| 2024/09/27 | 2,400 | 2,401 | 2,371 | 2,386 | 9,300 |
| 2024/09/26 | 2,398 | 2,400 | 2,390 | 2,400 | 8,200 |
| 2024/09/25 | 2,396 | 2,410 | 2,386 | 2,390 | 4,100 |
| 2024/09/24 | 2,397 | 2,397 | 2,382 | 2,385 | 3,600 |
| 2024/09/20 | 2,396 | 2,400 | 2,381 | 2,386 | 6,200 |
| 2024/09/19 | 2,407 | 2,407 | 2,392 | 2,396 | 5,800 |
| 2024/09/18 | 2,395 | 2,400 | 2,392 | 2,398 | 2,000 |
| 2024/09/17 | 2,399 | 2,399 | 2,380 | 2,391 | 2,700 |
| 2024/09/13 | 2,398 | 2,398 | 2,375 | 2,379 | 3,100 |
| 2024/09/12 | 2,396 | 2,396 | 2,373 | 2,381 | 3,000 |
| 2024/09/11 | 2,385 | 2,385 | 2,365 | 2,370 | 6,200 |
| 2024/09/10 | 2,398 | 2,404 | 2,390 | 2,390 | 9,500 |
| 2024/09/09 | 2,383 | 2,405 | 2,372 | 2,398 | 6,400 |
| 2024/09/06 | 2,404 | 2,404 | 2,351 | 2,368 | 7,800 |
| 2024/09/05 | 2,410 | 2,410 | 2,397 | 2,398 | 4,200 |
| 2024/09/04 | 2,401 | 2,409 | 2,399 | 2,409 | 3,600 |
| 2024/09/03 | 2,400 | 2,407 | 2,396 | 2,406 | 3,400 |
| 2024/09/02 | 2,409 | 2,409 | 2,394 | 2,405 | 2,300 |
| 2024/08/30 | 2,393 | 2,405 | 2,387 | 2,393 | 2,900 |
| 2024/08/29 | 2,393 | 2,401 | 2,380 | 2,392 | 1,500 |
| 2024/08/28 | 2,395 | 2,401 | 2,380 | 2,380 | 4,600 |
| 2024/08/27 | 2,388 | 2,400 | 2,388 | 2,395 | 2,000 |
| 2024/08/26 | 2,388 | 2,388 | 2,371 | 2,386 | 1,500 |
| 2024/08/23 | 2,381 | 2,396 | 2,363 | 2,388 | 2,700 |
| 2024/08/22 | 2,390 | 2,400 | 2,381 | 2,381 | 2,500 |
| 2024/08/21 | 2,400 | 2,400 | 2,382 | 2,382 | 1,800 |
| 2024/08/20 | 2,402 | 2,405 | 2,390 | 2,400 | 5,100 |
| 2024/08/19 | 2,404 | 2,404 | 2,395 | 2,402 | 1,600 |
| 2024/08/16 | 2,411 | 2,411 | 2,395 | 2,404 | 1,800 |
| 2024/08/15 | 2,405 | 2,409 | 2,394 | 2,408 | 1,800 |
| 2024/08/14 | 2,439 | 2,439 | 2,384 | 2,405 | 6,800 |
| 2024/08/13 | 2,387 | 2,400 | 2,387 | 2,400 | 4,500 |
| 2024/08/09 | 2,390 | 2,392 | 2,372 | 2,387 | 2,900 |
| 2024/08/08 | 2,396 | 2,400 | 2,330 | 2,390 | 5,300 |
| 2024/08/07 | 2,364 | 2,400 | 2,342 | 2,374 | 7,200 |
| 2024/08/06 | 2,267 | 2,369 | 2,242 | 2,340 | 14,000 |
| 2024/08/05 | 2,288 | 2,298 | 2,201 | 2,242 | 25,200 |
| 2024/08/02 | 2,361 | 2,361 | 2,310 | 2,323 | 16,200 |
| 2024/08/01 | 2,434 | 2,456 | 2,376 | 2,395 | 11,600 |
| 2024/07/31 | 2,500 | 2,549 | 2,395 | 2,420 | 61,700 |
| 2024/07/30 | 2,395 | 2,416 | 2,386 | 2,414 | 7,600 |
| 2024/07/29 | 2,395 | 2,400 | 2,383 | 2,395 | 7,100 |
| 2024/07/26 | 2,373 | 2,384 | 2,373 | 2,383 | 1,600 |
| 2024/07/25 | 2,372 | 2,384 | 2,372 | 2,372 | 3,100 |
| 2024/07/24 | 2,389 | 2,390 | 2,372 | 2,387 | 1,400 |
| 2024/07/23 | 2,371 | 2,391 | 2,370 | 2,385 | 2,000 |
| 2024/07/22 | 2,387 | 2,388 | 2,370 | 2,370 | 2,600 |
| 2024/07/19 | 2,367 | 2,377 | 2,367 | 2,376 | 1,300 |
| 2024/07/18 | 2,379 | 2,379 | 2,360 | 2,366 | 4,600 |
| 2024/07/17 | 2,383 | 2,383 | 2,375 | 2,379 | 2,300 |
| 2024/07/16 | 2,393 | 2,395 | 2,376 | 2,384 | 1,900 |
| 2024/07/12 | 2,390 | 2,391 | 2,380 | 2,387 | 3,300 |
| 2024/07/11 | 2,391 | 2,395 | 2,391 | 2,391 | 7,100 |
| 2024/07/10 | 2,381 | 2,394 | 2,375 | 2,391 | 3,100 |
| 2024/07/09 | 2,408 | 2,409 | 2,360 | 2,381 | 18,200 |
| 2024/07/08 | 2,355 | 2,378 | 2,352 | 2,378 | 8,800 |
| 2024/07/05 | 2,350 | 2,350 | 2,343 | 2,350 | 1,600 |
| 2024/07/04 | 2,370 | 2,370 | 2,340 | 2,355 | 4,200 |
| 2024/07/03 | 2,365 | 2,368 | 2,359 | 2,360 | 7,600 |
| 2024/07/02 | 2,380 | 2,380 | 2,350 | 2,365 | 4,500 |
| 2024/07/01 | 2,390 | 2,390 | 2,365 | 2,367 | 8,100 |
| 2024/06/28 | 2,345 | 2,360 | 2,337 | 2,358 | 6,200 |
| 2024/06/27 | 2,335 | 2,348 | 2,330 | 2,336 | 1,700 |
| 2024/06/26 | 2,329 | 2,331 | 2,321 | 2,329 | 11,500 |
| 2024/06/25 | 2,328 | 2,329 | 2,322 | 2,325 | 1,500 |
| 2024/06/24 | 2,320 | 2,321 | 2,310 | 2,320 | 4,800 |
| 2024/06/21 | 2,319 | 2,327 | 2,310 | 2,320 | 5,600 |
| 2024/06/20 | 2,321 | 2,323 | 2,310 | 2,310 | 1,400 |
| 2024/06/19 | 2,310 | 2,323 | 2,310 | 2,321 | 1,200 |
| 2024/06/18 | 2,336 | 2,336 | 2,305 | 2,308 | 3,600 |
| 2024/06/17 | 2,318 | 2,320 | 2,305 | 2,314 | 2,400 |
| 2024/06/14 | 2,301 | 2,314 | 2,301 | 2,305 | 2,300 |
| 2024/06/13 | 2,316 | 2,325 | 2,300 | 2,301 | 6,900 |
| 2024/06/12 | 2,337 | 2,337 | 2,310 | 2,316 | 6,400 |
| 2024/06/11 | 2,340 | 2,340 | 2,327 | 2,329 | 4,100 |
| 2024/06/10 | 2,347 | 2,350 | 2,340 | 2,340 | 6,700 |
| 2024/06/07 | 2,350 | 2,356 | 2,325 | 2,347 | 6,200 |
| 2024/06/06 | 2,338 | 2,348 | 2,335 | 2,336 | 1,500 |
| 2024/06/05 | 2,340 | 2,352 | 2,335 | 2,336 | 2,500 |
| 2024/06/04 | 2,340 | 2,350 | 2,331 | 2,340 | 2,600 |
| 2024/06/03 | 2,335 | 2,349 | 2,335 | 2,335 | 2,900 |
| 2024/05/31 | 2,334 | 2,338 | 2,329 | 2,333 | 1,200 |
| 2024/05/30 | 2,323 | 2,335 | 2,322 | 2,328 | 1,100 |
| 2024/05/29 | 2,336 | 2,338 | 2,320 | 2,323 | 2,300 |
| 2024/05/28 | 2,330 | 2,333 | 2,325 | 2,326 | 2,400 |
| 2024/05/27 | 2,336 | 2,336 | 2,325 | 2,325 | 800 |
| 2024/05/24 | 2,338 | 2,339 | 2,327 | 2,330 | 3,000 |
| 2024/05/23 | 2,327 | 2,335 | 2,327 | 2,327 | 1,700 |
| 2024/05/22 | 2,335 | 2,335 | 2,327 | 2,327 | 1,100 |
| 2024/05/21 | 2,329 | 2,330 | 2,320 | 2,324 | 2,100 |
| 2024/05/20 | 2,310 | 2,339 | 2,310 | 2,323 | 1,900 |
| 2024/05/17 | 2,315 | 2,319 | 2,310 | 2,310 | 2,300 |
| 2024/05/16 | 2,323 | 2,323 | 2,305 | 2,310 | 9,700 |
| 2024/05/15 | 2,332 | 2,332 | 2,320 | 2,320 | 4,100 |
| 2024/05/14 | 2,329 | 2,333 | 2,325 | 2,332 | 2,100 |
| 2024/05/13 | 2,326 | 2,341 | 2,320 | 2,322 | 3,600 |
| 2024/05/10 | 2,335 | 2,340 | 2,322 | 2,322 | 4,000 |
| 2024/05/09 | 2,337 | 2,345 | 2,325 | 2,335 | 3,300 |
| 2024/05/08 | 2,351 | 2,361 | 2,335 | 2,335 | 2,400 |
| 2024/05/07 | 2,360 | 2,370 | 2,330 | 2,348 | 5,600 |
| 2024/05/02 | 2,368 | 2,387 | 2,350 | 2,357 | 5,500 |
| 2024/05/01 | 2,368 | 2,379 | 2,350 | 2,378 | 3,200 |
| 2024/04/30 | 2,384 | 2,386 | 2,350 | 2,368 | 7,700 |
| 2024/04/26 | 2,360 | 2,384 | 2,332 | 2,332 | 10,200 |
| 2024/04/25 | 2,356 | 2,379 | 2,356 | 2,356 | 1,500 |
| 2024/04/24 | 2,362 | 2,374 | 2,331 | 2,355 | 2,900 |
| 2024/04/23 | 2,380 | 2,390 | 2,357 | 2,357 | 2,500 |
| 2024/04/22 | 2,394 | 2,394 | 2,380 | 2,380 | 1,700 |
| 2024/04/19 | 2,367 | 2,394 | 2,362 | 2,393 | 7,100 |
| 2024/04/18 | 2,327 | 2,368 | 2,327 | 2,362 | 1,300 |
| 2024/04/17 | 2,350 | 2,365 | 2,330 | 2,330 | 5,900 |
| 2024/04/16 | 2,368 | 2,368 | 2,331 | 2,350 | 3,800 |
| 2024/04/15 | 2,368 | 2,410 | 2,320 | 2,368 | 4,500 |
| 2024/04/12 | 2,369 | 2,373 | 2,359 | 2,369 | 2,000 |
| 2024/04/11 | 2,409 | 2,409 | 2,360 | 2,369 | 7,800 |
| 2024/04/10 | 2,336 | 2,400 | 2,336 | 2,391 | 9,900 |
| 2024/04/09 | 2,321 | 2,337 | 2,321 | 2,336 | 3,200 |
| 2024/04/08 | 2,310 | 2,320 | 2,297 | 2,320 | 6,600 |
| 2024/04/05 | 2,351 | 2,351 | 2,299 | 2,299 | 9,800 |
| 2024/04/04 | 2,357 | 2,357 | 2,330 | 2,340 | 5,400 |
| 2024/04/03 | 2,330 | 2,349 | 2,300 | 2,330 | 8,300 |
| 2024/04/02 | 2,374 | 2,374 | 2,330 | 2,330 | 5,600 |
| 2024/04/01 | 2,391 | 2,400 | 2,377 | 2,377 | 5,100 |
| 2024/03/29 | 2,458 | 2,458 | 2,378 | 2,391 | 9,100 |
| 2024/03/28 | 2,458 | 2,458 | 2,380 | 2,419 | 7,200 |
| 2024/03/27 | 2,438 | 2,460 | 2,438 | 2,458 | 10,500 |
| 2024/03/26 | 2,419 | 2,435 | 2,415 | 2,435 | 7,200 |
| 2024/03/25 | 2,388 | 2,413 | 2,388 | 2,413 | 5,400 |
| 2024/03/22 | 2,380 | 2,401 | 2,372 | 2,385 | 10,300 |
| 2024/03/21 | 2,373 | 2,377 | 2,363 | 2,372 | 5,600 |
| 2024/03/19 | 2,355 | 2,375 | 2,350 | 2,358 | 8,400 |
| 2024/03/18 | 2,366 | 2,366 | 2,350 | 2,355 | 6,000 |
| 2024/03/15 | 2,360 | 2,375 | 2,360 | 2,360 | 4,000 |
| 2024/03/14 | 2,375 | 2,379 | 2,356 | 2,358 | 6,500 |
| 2024/03/13 | 2,368 | 2,380 | 2,352 | 2,376 | 6,000 |
| 2024/03/12 | 2,355 | 2,370 | 2,353 | 2,353 | 11,700 |
| 2024/03/11 | 2,345 | 2,369 | 2,345 | 2,355 | 8,800 |
| 2024/03/08 | 2,342 | 2,347 | 2,330 | 2,340 | 4,500 |
| 2024/03/07 | 2,360 | 2,360 | 2,327 | 2,332 | 11,500 |
| 2024/03/06 | 2,327 | 2,395 | 2,327 | 2,331 | 6,700 |
| 2024/03/05 | 2,324 | 2,333 | 2,322 | 2,333 | 2,300 |
| 2024/03/04 | 2,340 | 2,340 | 2,320 | 2,324 | 7,200 |
| 2024/03/01 | 2,358 | 2,360 | 2,332 | 2,340 | 6,100 |
| 2024/02/29 | 2,363 | 2,363 | 2,340 | 2,352 | 4,300 |
| 2024/02/28 | 2,340 | 2,351 | 2,340 | 2,351 | 3,200 |
| 2024/02/27 | 2,330 | 2,360 | 2,330 | 2,340 | 5,800 |
| 2024/02/26 | 2,375 | 2,378 | 2,330 | 2,330 | 7,200 |
| 2024/02/22 | 2,375 | 2,380 | 2,345 | 2,345 | 9,400 |
| 2024/02/21 | 2,340 | 2,370 | 2,326 | 2,369 | 9,000 |
| 2024/02/20 | 2,330 | 2,334 | 2,317 | 2,320 | 3,600 |
| 2024/02/19 | 2,325 | 2,334 | 2,311 | 2,316 | 3,800 |
| 2024/02/16 | 2,331 | 2,331 | 2,311 | 2,311 | 4,600 |
| 2024/02/15 | 2,320 | 2,327 | 2,310 | 2,318 | 9,100 |
| 2024/02/14 | 2,340 | 2,340 | 2,316 | 2,327 | 8,800 |
| 2024/02/13 | 2,327 | 2,332 | 2,322 | 2,329 | 7,200 |
| 2024/02/09 | 2,345 | 2,345 | 2,305 | 2,322 | 7,900 |
| 2024/02/08 | 2,350 | 2,353 | 2,345 | 2,347 | 3,100 |
| 2024/02/07 | 2,361 | 2,365 | 2,350 | 2,354 | 5,800 |
| 2024/02/06 | 2,356 | 2,364 | 2,355 | 2,363 | 3,400 |
| 2024/02/05 | 2,367 | 2,374 | 2,353 | 2,353 | 5,800 |
| 2024/02/02 | 2,366 | 2,370 | 2,350 | 2,365 | 5,800 |
| 2024/02/01 | 2,414 | 2,414 | 2,360 | 2,365 | 14,800 |
| 2024/01/31 | 2,405 | 2,410 | 2,355 | 2,367 | 37,800 |
| 2024/01/30 | 2,328 | 2,340 | 2,323 | 2,340 | 6,500 |
| 2024/01/29 | 2,340 | 2,343 | 2,314 | 2,328 | 6,800 |
| 2024/01/26 | 2,321 | 2,339 | 2,321 | 2,339 | 7,400 |
| 2024/01/25 | 2,314 | 2,323 | 2,310 | 2,319 | 3,500 |
| 2024/01/24 | 2,320 | 2,320 | 2,316 | 2,319 | 2,700 |
| 2024/01/23 | 2,320 | 2,320 | 2,315 | 2,320 | 1,600 |
| 2024/01/22 | 2,309 | 2,314 | 2,305 | 2,313 | 4,200 |
| 2024/01/19 | 2,302 | 2,310 | 2,302 | 2,309 | 2,700 |
| 2024/01/18 | 2,305 | 2,308 | 2,302 | 2,302 | 2,100 |
| 2024/01/17 | 2,309 | 2,314 | 2,300 | 2,304 | 4,100 |
| 2024/01/16 | 2,316 | 2,317 | 2,309 | 2,309 | 9,600 |
| 2024/01/15 | 2,329 | 2,329 | 2,316 | 2,316 | 5,400 |
| 2024/01/12 | 2,330 | 2,333 | 2,327 | 2,329 | 2,800 |
| 2024/01/11 | 2,323 | 2,330 | 2,322 | 2,330 | 3,800 |
| 2024/01/10 | 2,321 | 2,326 | 2,321 | 2,324 | 2,500 |
| 2024/01/09 | 2,315 | 2,325 | 2,315 | 2,321 | 3,400 |
| 2024/01/05 | 2,349 | 2,349 | 2,315 | 2,315 | 4,200 |
| 2024/01/04 | 2,300 | 2,344 | 2,300 | 2,324 | 6,800 |