2208 (株)ブルボン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 2000-12-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-12-22 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-12-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-12-20 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-12-19 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-12-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-12-15 | 540 | 540 | 535 | 535 | 12,000 | 535 |
| 2000-12-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-12-13 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2000-12-12 | 537 | 540 | 535 | 540 | 6,000 | 540 |
| 2000-12-11 | 540 | 540 | 535 | 535 | 31,000 | 535 |
| 2000-12-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-12-06 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2000-12-05 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-12-04 | 534 | 534 | 515 | 515 | 2,000 | 515 |
| 2000-12-01 | 550 | 550 | 539 | 540 | 8,000 | 540 |
| 2000-11-30 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2000-11-28 | 574 | 574 | 571 | 571 | 6,000 | 571 |
| 2000-11-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-11-22 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2000-11-21 | 597 | 597 | 591 | 591 | 8,000 | 591 |
| 2000-11-20 | 603 | 603 | 599 | 599 | 2,000 | 599 |
| 2000-11-17 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-11-16 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2000-11-15 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2000-11-14 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2000-11-13 | 632 | 632 | 626 | 626 | 28,000 | 626 |
| 2000-11-10 | 630 | 631 | 630 | 630 | 5,000 | 630 |
| 2000-11-09 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2000-11-08 | 635 | 645 | 635 | 640 | 4,000 | 640 |
| 2000-11-07 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-11-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-11-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-10-31 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-10-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-10-27 | 699 | 699 | 699 | 699 | 6,000 | 699 |
| 2000-10-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-10-23 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2000-10-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-10-18 | 699 | 700 | 699 | 699 | 4,000 | 699 |
| 2000-10-17 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2000-10-16 | 709 | 709 | 700 | 700 | 4,000 | 700 |
| 2000-10-13 | 713 | 731 | 701 | 715 | 21,000 | 715 |
| 2000-10-12 | 790 | 791 | 790 | 791 | 6,000 | 791 |
| 2000-10-11 | 791 | 791 | 790 | 790 | 2,000 | 790 |
| 2000-10-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-09-29 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-09-28 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-09-25 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-09-14 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2000-09-13 | 820 | 880 | 820 | 880 | 3,000 | 880 |
| 2000-09-11 | 781 | 781 | 781 | 781 | 12,000 | 781 |
| 2000-09-08 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2000-09-06 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2000-08-31 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-08-23 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-08-22 | 790 | 790 | 780 | 780 | 8,000 | 780 |
| 2000-08-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-08-17 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-08-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-08-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-08-11 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 2000-08-10 | 820 | 850 | 820 | 850 | 7,000 | 850 |
| 2000-08-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-08-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-08-01 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 2000-07-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-07-28 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2000-07-25 | 880 | 890 | 880 | 890 | 10,000 | 890 |
| 2000-07-24 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-07-18 | 841 | 850 | 840 | 850 | 11,000 | 850 |
| 2000-07-12 | 825 | 830 | 825 | 830 | 7,000 | 830 |
| 2000-07-07 | 816 | 816 | 815 | 815 | 2,000 | 815 |
| 2000-07-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-07-04 | 820 | 820 | 800 | 805 | 6,000 | 805 |
| 2000-07-03 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-06-30 | 820 | 825 | 820 | 825 | 6,000 | 825 |
| 2000-06-28 | 800 | 810 | 800 | 810 | 10,000 | 810 |
| 2000-06-27 | 800 | 800 | 790 | 800 | 5,000 | 800 |
| 2000-06-15 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 2000-06-14 | 815 | 815 | 800 | 800 | 3,000 | 800 |
| 2000-06-12 | 830 | 830 | 829 | 830 | 20,000 | 830 |
| 2000-06-08 | 800 | 849 | 746 | 746 | 4,000 | 746 |
| 2000-06-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-06-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-06-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-06-02 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2000-06-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-05-31 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-05-29 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-05-26 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2000-05-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-05-23 | 854 | 855 | 850 | 850 | 5,000 | 850 |
| 2000-05-19 | 800 | 819 | 800 | 819 | 4,000 | 819 |
| 2000-05-18 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-05-16 | 822 | 823 | 821 | 821 | 21,000 | 821 |
| 2000-05-15 | 821 | 822 | 821 | 822 | 4,000 | 822 |
| 2000-05-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-05-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-05-08 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2000-04-28 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 2000-04-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-04-25 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-04-24 | 822 | 822 | 820 | 821 | 5,000 | 821 |
| 2000-04-20 | 781 | 800 | 781 | 800 | 3,000 | 800 |
| 2000-04-19 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-04-18 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 2000-04-14 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-04-12 | 860 | 880 | 860 | 880 | 2,000 | 880 |
| 2000-04-11 | 860 | 860 | 860 | 860 | 17,000 | 860 |
| 2000-04-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-04-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-04-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-04-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-04-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-03-29 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2000-03-28 | 855 | 870 | 855 | 870 | 6,000 | 870 |
| 2000-03-27 | 900 | 900 | 855 | 855 | 2,000 | 855 |
| 2000-03-22 | 860 | 920 | 860 | 920 | 7,000 | 920 |
| 2000-03-17 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2000-03-14 | 920 | 920 | 900 | 900 | 9,000 | 900 |
| 2000-03-13 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 2000-03-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-03-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-03-03 | 940 | 945 | 930 | 945 | 8,000 | 945 |
| 2000-03-02 | 960 | 960 | 945 | 945 | 3,000 | 945 |
| 2000-03-01 | 960 | 960 | 930 | 960 | 33,000 | 960 |
分割・併合履歴 ： なし
