[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 
2017-01-202336.002350.002336.002350.0028006555600
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
2016-05-191685.001685.001651.001652.004170069532600
2016-05-181700.001702.001693.001694.0061200103942400
2016-05-171733.001734.001710.001733.001350023318000
2016-05-161733.001748.001710.001733.0029004998600
2016-05-131712.001716.001712.001713.0022003769300
2016-05-121710.001747.001704.001708.0036006169600
2016-05-111710.001719.001684.001692.00680011591300
2016-05-101720.001734.001715.001715.0021003612800
2016-05-091765.001765.001725.001725.0040007008600
2016-05-061763.001768.001740.001764.0041007180700
2016-05-021760.001760.001703.001734.00850014753400
2016-04-281750.001830.001709.001760.003210056436800
2016-04-271630.001656.001576.001624.001270020467100
2016-04-261636.001650.001619.001640.0025004089300
2016-04-251650.001650.001636.001636.0011001808100
2016-04-221622.001645.001622.001640.0014002294000
2016-04-211665.001675.001611.001611.0060009758300
2016-04-201640.001650.001631.001650.0027004448000
2016-04-191622.001630.001622.001630.008001301700
2016-04-181675.001676.001603.001618.0053008717700
2016-04-151603.001675.001600.001675.0053008674000
2016-04-141605.001623.001600.001601.0047007549000
2016-04-131650.001650.001604.001605.00640010333100
2016-04-121640.001665.001633.001650.0019003121600
2016-04-111630.001640.001628.001639.00740012065000
2016-04-081628.001630.001622.001630.009001465100
2016-04-071645.001650.001629.001630.0011001796300
2016-04-061655.001655.001637.001646.00500822900
2016-04-051639.001655.001639.001655.0012001977700
2016-04-041644.001644.001617.001639.0018002940900
2016-04-011698.001698.001602.001637.001380022347600
2016-03-311702.001702.001700.001700.006001020400
2016-03-301701.001702.001664.001701.0017002869000
2016-03-291675.001708.001675.001692.0019003197600
2016-03-281708.001709.001695.001709.00800013631000
2016-03-251709.001709.001699.001704.0015002556700
2016-03-241690.001710.001680.001689.00780013173700
2016-03-231700.001705.001700.001704.0025004252300
2016-03-221689.001712.001689.001700.00600010166800
2016-03-181690.001690.001680.001689.0026004382600
2016-03-171691.001694.001687.001690.0030005069000
2016-03-161700.001700.001688.001691.0018003054500
2016-03-151707.001707.001690.001690.00900015340800
2016-03-141680.001690.001670.001690.00720012070900
2016-03-111663.001695.001650.001665.0050008319100
2016-03-101686.001686.001660.001660.0045007496300
2016-03-091696.001696.001660.001660.0053008910300
2016-03-081704.001704.001694.001695.0029004924500
2016-03-071715.001715.001698.001711.0025004259100
2016-03-041714.001714.001701.001713.0020003416200
2016-03-031690.001710.001690.001705.0015002549000
2016-03-021720.001720.001680.001680.001000016964400
2016-03-011690.001720.001690.001720.00740012574100
2016-02-291681.001686.001681.001686.0020003367000
2016-02-261715.001715.001715.001715.00600010290000
2016-02-251720.001720.001720.001720.0010001720000
2016-02-241668.001680.001668.001671.0050008358000
2016-02-231735.001735.001735.001735.0010001735000
2016-02-221735.001735.001735.001735.0010001735000
2016-02-191711.001711.001711.001711.0030005133000
2016-02-181741.001741.001710.001711.0040006903000
2016-02-171711.001711.001690.001690.0050008512000
2016-02-161691.001730.001691.001715.00800013692000
2016-02-151660.001704.001660.001704.001300021995000
2016-02-121656.001657.001650.001650.001100018180000
2016-02-101690.001694.001690.001690.00900015215000
2016-02-091666.001690.001665.001690.001000016771000
2016-02-081690.001690.001680.001680.0050008415000
2016-02-051660.001690.001660.001690.0030005040000
2016-02-041690.001695.001690.001695.0030005080000
2016-02-031695.001695.001690.001690.0020003385000
2016-02-021693.001695.001685.001695.0040006767000
2016-02-011669.001690.001660.001666.00800013424000
2016-01-291611.001694.001611.001694.003500057594000
2016-01-281500.001535.001500.001535.0040006069000
2016-01-271500.001500.001500.001500.0010001500000
2016-01-2600
2016-01-251430.001540.001430.001540.00700010428000
2016-01-221490.001490.001490.001490.0020002980000
2016-01-211458.001458.001430.001430.0030004346000
2016-01-201490.001490.001458.001458.0030004410000
2016-01-191500.001500.001500.001500.0010001500000
2016-01-181502.001502.001500.001500.0020003002000
2016-01-151533.001536.001533.001535.0030004604000
2016-01-141550.001556.001500.001500.001700025995000

   ※ 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