[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 
2017-12-182880.002889.002805.002878.00950027260200
2017-12-152910.002920.002881.002882.001180034251400
2017-12-142920.002930.002890.002902.002360068763800
2017-12-132830.002899.002830.002880.001780050892200
2017-12-122800.002829.002721.002825.001850051803800
2017-12-112711.002780.002711.002770.001460039899400
2017-12-082710.002720.002691.002711.001300035208100
2017-12-072700.002701.002679.002701.001370036937500
2017-12-062666.002690.002665.002688.00750020047300
2017-12-052680.002685.002659.002668.00990026493000
2017-12-042655.002677.002637.002675.00550014627400
2017-12-012635.002669.002632.002655.001800047730300
2017-11-302615.002635.002615.002625.00910023842900
2017-11-292630.002630.002600.002614.0038009957100
2017-11-282573.002615.002573.002609.00560014598200
2017-11-272599.002615.002551.002555.001420036927700
2017-11-242530.002599.002530.002590.00840021571400
2017-11-222530.002548.002530.002530.00450011426400
2017-11-212562.002562.002531.002531.00660016826900
2017-11-202576.002576.002561.002562.00490012607500
2017-11-172557.002580.002539.002576.00510013058600
2017-11-162543.002555.002516.002532.00460011666100
2017-11-152560.002560.002521.002543.0038009644100
2017-11-142587.002587.002536.002557.00890022801800
2017-11-132550.002562.002550.002562.00420010724600
2017-11-102531.002561.002515.002550.00560014222100
2017-11-092553.002569.002531.002531.001070027216500
2017-11-082592.002592.002553.002553.00510013111800
2017-11-072564.002577.002546.002573.001070027369900
2017-11-062630.002630.002580.002591.00550014324900
2017-11-022635.002635.002598.002599.0035009141100
2017-11-012645.002653.002561.002618.00820021550700
2017-10-312645.002654.002616.002654.001340035383600
2017-10-302630.002645.002546.002642.002120055384600
2017-10-272626.002646.002600.002630.001180031072100
2017-10-262578.002634.002562.002626.001860048369200
2017-10-252550.002563.002540.002560.00480012249900
2017-10-242550.002550.002530.002550.00420010682600
2017-10-232541.002550.002540.002546.00710018072700
2017-10-202525.002540.002520.002540.001660042004500
2017-10-192520.002525.002505.002520.00550013835600
2017-10-182525.002529.002520.002520.00540013637700
2017-10-172522.002525.002508.002525.00540013610900
2017-10-162502.002520.002501.002519.00640016055000
2017-10-132507.002522.002490.002504.00770019335300
2017-10-122514.002520.002501.002514.00950023884100
2017-10-112508.002518.002500.002514.00560014044500
2017-10-102496.002509.002492.002507.00920023023300
2017-10-062499.002500.002484.002500.00490012234500
2017-10-052502.002505.002484.002500.00870021727000
2017-10-042503.002503.002479.002500.00660016470400
2017-10-032470.002503.002466.002503.00970024114800
2017-10-022448.002473.002434.002470.00660016188400
2017-09-292418.002449.002418.002449.001000024361700
2017-09-282425.002449.002376.002418.002150051595900
2017-09-272440.002450.002415.002425.001830044539400
2017-09-262480.002480.002462.002475.001780043998200
2017-09-252470.002497.002470.002481.00740018377300
2017-09-222492.002498.002461.002466.001230030455600
2017-09-212505.002505.002488.002492.00620015470800
2017-09-202511.002513.002481.002507.001270031706400
2017-09-192527.002527.002510.002521.00860021686400
2017-09-152485.002535.002475.002527.00930023317800
2017-09-142509.002509.002480.002486.00580014499600
2017-09-132475.002508.002461.002502.00810020186200
2017-09-122500.002500.002470.002480.001050026122300
2017-09-112451.002479.002451.002465.00770018948100
2017-09-082440.002460.002434.002444.00820020043200
2017-09-072451.002452.002438.002438.00450010998800
2017-09-062438.002468.002438.002459.00520012707900
2017-09-052471.002477.002441.002470.00850020912700
2017-09-042510.002510.002472.002480.00420010453000
2017-09-012507.002507.002450.002500.002020049817700
2017-08-312535.002541.002507.002510.00970024481700
2017-08-302517.002555.002510.002525.0039009843800
2017-08-292564.002564.002510.002516.001030026124400
2017-08-282501.002530.002501.002514.00480012042100
2017-08-252500.002529.002491.002495.0031007764700
2017-08-242495.002510.002490.002490.0032007990800
2017-08-232525.002526.002495.002495.00480012046300
2017-08-222548.002549.002512.002512.001080027382300
2017-08-212499.002525.002499.002525.00670016819700
2017-08-182499.002499.002475.002499.001140028394700
2017-08-172469.002505.002469.002500.00860021426100
2017-08-162482.002482.002468.002469.00630015592900
2017-08-152494.002494.002470.002482.00620015380900
2017-08-142480.002483.002468.002469.001030025505400
2017-08-102496.002505.002486.002487.001190029686500
2017-08-092520.002520.002494.002496.001170029313400
2017-08-082558.002558.002525.002525.001030026179500
2017-08-072571.002571.002555.002566.00450011539900
2017-08-042575.002590.002570.002570.00620015960400
2017-08-032596.002596.002580.002580.00770019922100
2017-08-022602.002609.002595.002596.00450011703700
2017-08-012619.002619.002594.002602.00760019809200
2017-07-312629.002629.002620.002620.0033008657300
2017-07-282660.002660.002625.002626.00980025879200
2017-07-272650.002661.002636.002650.001950051669300
2017-07-262632.002640.002632.002635.0035009229500
2017-07-252658.002662.002635.002640.0035009275000
2017-07-242640.002658.002630.002648.00560014815100
2017-07-212639.002639.002620.002623.0033008670600
2017-07-202634.002640.002616.002625.00470012351300
2017-07-192614.002630.002614.002617.00440011512000
2017-07-182632.002632.002610.002613.00500013129000
2017-07-142630.002646.002624.002632.0032008422000
2017-07-132628.002647.002625.002626.0014003681600
2017-07-122649.002649.002626.002626.0020005274700
2017-07-112633.002637.002625.002626.00640016848400
2017-07-102605.002633.002605.002633.0019004976100
2017-07-072602.002602.002600.002601.00670017427100
2017-07-062625.002638.002600.002601.00910023842600
2017-07-052632.002644.002632.002633.0032008429500
2017-07-042651.002651.002636.002644.001380036553300
2017-07-032633.002652.002631.002651.001120029542300
2017-06-302674.002695.002650.002652.001140030396400
2017-06-292721.002725.002670.002671.001520041050600
2017-06-282713.002726.002713.002725.0032008707300
2017-06-272726.002726.002703.002710.00850023138300
2017-06-262741.002746.002726.002726.00400010945100
2017-06-232711.002736.002711.002732.00470012833500
2017-06-222714.002720.002701.002710.00440011945100
2017-06-212700.002712.002700.002712.007001894400
2017-06-202703.002716.002686.002700.0033008926200
2017-06-192710.002715.002700.002702.00450012181000
2017-06-162705.002710.002700.002700.0013003513200
2017-06-152710.002710.002705.002705.0013003521900
2017-06-142698.002710.002670.002710.0017004591700
2017-06-132701.002704.002701.002704.00440011884800
2017-06-122666.002700.002666.002700.00380010165900
2017-06-092680.002680.002663.002665.0033008828900
2017-06-082695.002696.002681.002682.0010002686000
2017-06-072697.002700.002680.002680.00380010242300
2017-06-062700.002700.002679.002679.0034009130900
2017-06-052700.002700.002686.002700.00510013748800
2017-06-022714.002714.002698.002708.00510013783200
2017-06-012716.002721.002709.002715.0028007602300
2017-05-312730.002759.002716.002720.00420011512500
2017-05-302732.002736.002716.002719.00660018018400
2017-05-292734.002734.002721.002732.0015004095500
2017-05-262740.002755.002690.002721.00800021886500
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

   ※ 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。 

Twitter