[2208 東証2部] ブルボン 日足 時系列データ

[2208 東証2部] ブルボン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-252680.002742.002680.002731.00880023805200
2017-05-242688.002688.002666.002679.0036009658500
2017-05-232689.002689.002661.002661.00460012306200
2017-05-222631.002655.002631.002639.0022005814400
2017-05-192645.002655.002610.002631.00380010017700
2017-05-182660.002660.002640.002645.0025006636500
2017-05-172691.002691.002662.002662.00710019036000
2017-05-162658.002669.002644.002669.00490012994400
2017-05-152611.002644.002611.002640.00430011308300
2017-05-122624.002624.002605.002611.0031008105800
2017-05-112635.002635.002606.002611.00450011778700
2017-05-102602.002624.002602.002615.00850022173900
2017-05-092640.002642.002618.002642.001450038133400
2017-05-082665.002685.002636.002642.001170031089900
2017-05-022660.002679.002659.002679.0022005870100
2017-05-012650.002659.002620.002659.0035009261700
2017-04-282718.002753.002644.002659.002310062281500
2017-04-272720.002780.002720.002768.00460012656400
2017-04-262719.002721.002701.002720.009002439700
2017-04-252719.002719.002696.002705.0022005949300
2017-04-242749.002749.002677.002696.0027007343300
2017-04-212672.002730.002672.002730.0034009183600
2017-04-202632.002669.002628.002669.0016004237900
2017-04-192650.002650.002612.002632.0020005249300
2017-04-182665.002665.002649.002650.0018004785000
2017-04-172639.002648.002639.002645.0016004226500
2017-04-142548.002649.002547.002639.00640016495100
2017-04-132584.002584.002520.002548.00680017364600
2017-04-122713.002713.002624.002624.00400010611400
2017-04-112760.002760.002705.002705.00500013752500
2017-04-102685.002709.002685.002700.00430011583000
2017-04-072691.002700.002657.002685.0022005911200
2017-04-062734.002737.002680.002700.00660017929200
2017-04-052690.002749.002690.002735.0034009206900
2017-04-042672.002702.002662.002666.0030008041800
2017-04-032650.002681.002650.002655.00640016993900
2017-03-312650.002700.002631.002655.001230032757800
2017-03-302718.002723.002628.002628.00790021256000
2017-03-292760.002772.002718.002730.00540014822400
2017-03-282800.002805.002774.002774.00520014536900
2017-03-272777.002806.002777.002800.0032008934200
2017-03-242818.002827.002795.002827.00430012112900
2017-03-232815.002817.002799.002811.00410011512900
2017-03-222849.002849.002811.002824.00490013915100
2017-03-212819.002859.002806.002850.00750021274100
2017-03-172810.002818.002794.002801.0034009520900
2017-03-162823.002823.002796.002809.0020005620700
2017-03-152825.002830.002762.002794.00680019024500
2017-03-142898.002898.002800.002825.00890025375800
2017-03-132887.002898.002840.002898.001430041236900
2017-03-102899.002899.002813.002887.001930055462100
2017-03-092817.002899.002817.002899.002200062976200
2017-03-082785.002793.002761.002793.00470013059500
2017-03-072725.002780.002725.002759.0036009870800
2017-03-062721.002730.002719.002730.0011002997200
2017-03-032750.002750.002721.002730.00770021112700
2017-03-022797.002797.002761.002766.00910025309500
2017-03-012821.002821.002740.002797.00830023127200
2017-02-282840.002840.002809.002821.00660018615700
2017-02-272852.002936.002840.002840.001570044975500
2017-02-242810.002850.002805.002850.001270035827100
2017-02-232795.002800.002760.002800.0033009189600
2017-02-222800.002800.002756.002798.00460012854500
2017-02-212701.002770.002701.002770.00940025663600
2017-02-202742.002742.002696.002700.0029007867600
2017-02-172728.002728.002685.002692.00410011092600
2017-02-162679.002728.002679.002728.00520014026600
2017-02-152689.002689.002666.002679.0016004280800
2017-02-142699.002699.002672.002689.0031008335500
2017-02-132730.002730.002695.002699.00680018498700
2017-02-102643.002717.002643.002717.00900023981800
2017-02-092622.002649.002622.002639.0020005276600
2017-02-082649.002649.002616.002623.0034008956700
2017-02-072650.002650.002630.002630.0018004754200
2017-02-062630.002659.002628.002654.0021005550300
2017-02-032600.002659.002600.002640.00800020996300
2017-02-022701.002701.002570.002609.001390036465700
2017-02-012728.002808.002700.002700.00870023877900
2017-01-312635.002850.002635.002813.002570070569700
2017-01-302590.002655.002467.002655.003270084499600
2017-01-272565.002670.002562.002640.003130081803900
2017-01-262511.002570.002450.002563.001790045184500
2017-01-252393.002580.002393.002561.003310082798900
2017-01-242390.002393.002389.002390.0016003824500
2017-01-232399.002410.002379.002390.001190028479500
2017-01-202336.002350.002336.002350.0028006555600
2017-01-192331.002342.002331.002336.0015003501100
2017-01-182348.002348.002325.002342.0029006784800
2017-01-172359.002364.002349.002353.0018004244300
2017-01-162391.002400.002346.002348.001070025459900
2017-01-132303.002350.002303.002341.00900020887900
2017-01-122330.002331.002296.002303.00670015456800
2017-01-112380.002385.002326.002331.001160027295400
2017-01-102395.002395.002384.002385.00530012687000
2017-01-062387.002400.002383.002395.00420010034400
2017-01-052392.002397.002390.002394.0022005262800
2017-01-042400.002400.002368.002391.00570013579200
2016-12-302366.002414.002366.002396.0039009342800
2016-12-292400.002404.002381.002400.0021005024100
2016-12-282413.002413.002396.002404.00500012056500
2016-12-272430.002430.002410.002413.00620015011300
2016-12-262384.002430.002384.002430.00750018057800
2016-12-222432.002437.002377.002434.00780018779200
2016-12-212470.002470.002431.002442.00450011021300
2016-12-202496.002499.002450.002473.001160028812100
2016-12-192453.002453.002411.002447.00960023474700
2016-12-162382.002427.002382.002402.001810043478900
2016-12-152398.002398.002361.002382.001920045819900
2016-12-142345.002375.002325.002336.001340031467800
2016-12-132338.002380.002295.002296.002670062443300
2016-12-122226.002309.002226.002300.001330030178700
2016-12-092210.002221.002210.002219.00480010623700
2016-12-082248.002262.002205.002223.001650036910300
2016-12-072207.002226.002207.002225.00940020849600
2016-12-062193.002220.002191.002203.001930042569100
2016-12-052170.002195.002170.002179.00920020104400
2016-12-022186.002190.002165.002165.00880019146500
2016-12-012162.002204.002158.002186.001010022044100
2016-11-302182.002182.002150.002160.00910019671200
2016-11-292190.002197.002182.002182.0028006127200
2016-11-282189.002204.002150.002180.001420031004800
2016-11-252192.002199.002180.002180.00480010507000
2016-11-242218.002218.002178.002179.001280028106000
2016-11-222210.002218.002190.002190.00880019399200
2016-11-212218.002218.002193.002210.0038008401700
2016-11-182207.002222.002175.002186.001220026790700
2016-11-172200.002230.002154.002207.001170025732900
2016-11-162130.002192.002126.002192.00750016226000
2016-11-152104.002140.002090.002126.00910019169100
2016-11-142180.002229.002091.002123.001680036104100
2016-11-112289.002290.002117.002191.003140070068000
2016-11-102281.002328.002270.002289.001340030778700
2016-11-092316.002316.002207.002220.001430032199800
2016-11-082315.002359.002312.002316.00670015609700
2016-11-072312.002386.002295.002315.00660015452900
2016-11-042348.002348.002250.002263.001010023172200
2016-11-022440.002450.002353.002362.00970023361100
2016-11-012439.002450.002431.002439.0039009523900
2016-10-312459.002459.002410.002439.00650015762900
2016-10-282450.002469.002443.002469.00860021120800
2016-10-272450.002450.002441.002443.0013003175900
2016-10-262447.002469.002432.002464.0039009544200
2016-10-252427.002450.002427.002447.00430010477400
2016-10-242466.002468.002424.002452.0035008579300
2016-10-212512.002513.002390.002419.00920022499700
2016-10-202527.002527.002467.002512.00580014528400
2016-10-192411.002500.002390.002490.002420058701400
2016-10-182371.002409.002371.002409.00450010775900
2016-10-172411.002411.002352.002371.001470035023900
2016-10-142470.002482.002411.002411.001140027699000
2016-10-132416.002482.002416.002470.00530012933000
2016-10-122466.002485.002416.002416.001100027058900
2016-10-112509.002509.002410.002458.001200029632300
2016-10-072575.002590.002535.002544.00420010770800
2016-10-062523.002598.002516.002575.00560014355200
2016-10-052505.002540.002480.002523.00470011849500
2016-10-042516.002539.002477.002505.00460011522900
2016-10-032558.002579.002515.002516.00630016026000
2016-09-302498.002610.002498.002558.001520038972900
2016-09-292545.002626.002514.002548.001800046334500
2016-09-282450.002550.002450.002549.00970024168900
2016-09-272439.002550.002421.002507.001080026948900
2016-09-262385.002499.002385.002475.001040025287800
2016-09-232390.002434.002380.002431.00710017095600
2016-09-212469.002469.002380.002396.00490011883700
2016-09-202336.002381.002336.002381.00470011135600
2016-09-162380.002400.002319.002335.00730017184700
2016-09-152360.002418.002351.002416.00740017715600
2016-09-142409.002409.002365.002375.0036008623800
2016-09-132480.002480.002363.002418.001130027335600
2016-09-122380.002550.002311.002480.003090075349600
2016-09-092359.002380.002293.002380.001550036214400
2016-09-082211.002369.002211.002361.002190049888700
2016-09-072160.002219.002160.002200.001070023455300
2016-09-062137.002189.002131.002160.00770016561500
2016-09-052110.002139.002110.002117.0042008899700
2016-09-022140.002140.002105.002105.00610012902000
2016-09-012169.002169.002125.002125.0029006240900
2016-08-312180.002180.002102.002179.001270026862900
2016-08-302268.002268.002181.002189.0039008607900
2016-08-292279.002279.002220.002268.00620013984500
2016-08-262239.002253.002224.002253.0043009632500
2016-08-252219.002260.002219.002238.00860019149800
2016-08-242239.002270.002239.002269.0034007651100
2016-08-232250.002250.002210.002238.00640014226100
2016-08-222300.002300.002215.002259.00520011666700
2016-08-192302.002302.002203.002261.00880019877700
2016-08-182175.002288.002175.002288.001640036669900
2016-08-172180.002180.002151.002175.0027005845700
2016-08-162147.002169.002136.002155.0037007955400
2016-08-152140.002169.002140.002147.0027005807600
2016-08-122200.002200.002168.002168.001210026452200
2016-08-102090.002190.002090.002170.001820038753200
2016-08-092056.002092.002056.002090.00510010603600
2016-08-082090.002094.002076.002085.00690014406500
2016-08-052020.002095.002000.002094.00950019397000
2016-08-042006.002009.002000.002009.0020004008000
2016-08-032013.002016.001996.002013.00500010029500
2016-08-021999.002017.001994.002014.0017003416500
2016-08-011994.002019.001994.002010.0028005611800
2016-07-291980.001999.001936.001990.001050020709000
2016-07-282000.002019.001990.002019.00610012201800
2016-07-271997.002001.001995.001997.0041008192400
2016-07-261990.001997.001971.001972.0026005162400
2016-07-252000.002019.001953.001969.00650012900600
2016-07-222045.002045.001990.002000.0048009664500
2016-07-212003.002039.001995.002037.00500010045800
2016-07-202047.002047.002007.002029.0047009560900
2016-07-192008.002008.001982.001983.00530010591500
2016-07-152050.002050.001920.001968.001120022310800
2016-07-142047.002065.002020.002045.00610012498400
2016-07-132101.002101.001998.002018.001660033925200
2016-07-122166.002166.002081.002101.00680014621100
2016-07-112065.002145.002061.002116.00830017323100
2016-07-082125.002127.002060.002061.00490010265100
2016-07-072162.002248.002101.002143.00910019668600
2016-07-062139.002170.002019.002155.002010042345300
2016-07-052325.002348.002150.002189.002290051739500
2016-07-042099.002215.002099.002215.002120045653400
2016-07-012099.002099.002055.002070.00850017631700
2016-06-302049.002099.001995.002069.002470050707400
2016-06-291999.002096.001999.002028.003620073325000
2016-06-281922.001972.001901.001961.001110021503800
2016-06-271871.001899.001850.001882.001170021830200
2016-06-241920.001940.001811.001834.001410026430100
2016-06-231875.001943.001858.001916.001830034988000
2016-06-221845.001913.001833.001881.001670031044500
2016-06-211839.001850.001810.001839.001360025063400
2016-06-201849.001849.001827.001837.00680012538000
2016-06-171790.001814.001780.001814.0038006844100
2016-06-161792.001805.001750.001765.0044007823700
2016-06-151780.001817.001754.001792.00570010239800
2016-06-141800.001843.001735.001754.001550027487800
2016-06-131836.001869.001783.001790.001020018600700
2016-06-101804.001870.001799.001856.003410062306400
2016-06-091748.001825.001748.001799.001980035442000
2016-06-081789.001789.001720.001742.002160038004900
2016-06-071813.001840.001780.001798.001960035618100
2016-06-061789.001828.001772.001813.002700048708800
2016-06-031730.001799.001730.001795.003740066149200
2016-06-021710.001730.001709.001725.001180020274200
2016-06-011707.001710.001701.001705.00620010579300
2016-05-311702.001712.001701.001710.001090018598700
2016-05-301704.001704.001699.001702.0043007318700
2016-05-271702.001706.001698.001703.00750012765600
2016-05-261701.001701.001695.001698.0015002545500
2016-05-251690.001701.001690.001701.0045007634200
2016-05-241699.001707.001688.001690.001180020028800
2016-05-231700.001701.001686.001696.0050008475500
2016-05-201676.001701.001675.001701.002050034672300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog