2208 (株)ブルボン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 496 | 496 | 490 | 490 | 6,000 | 490 |
| 2002-12-24 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 2002-12-20 | 496 | 496 | 496 | 496 | 10,000 | 496 |
| 2002-12-19 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2002-12-17 | 505 | 510 | 505 | 505 | 5,000 | 505 |
| 2002-12-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-12-13 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2002-12-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-12-11 | 529 | 529 | 529 | 529 | 29,000 | 529 |
| 2002-12-10 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2002-12-09 | 527 | 529 | 527 | 529 | 2,000 | 529 |
| 2002-12-06 | 514 | 514 | 513 | 513 | 2,000 | 513 |
| 2002-12-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-12-04 | 531 | 531 | 530 | 530 | 26,000 | 530 |
| 2002-12-03 | 515 | 515 | 510 | 511 | 4,000 | 511 |
| 2002-12-02 | 520 | 520 | 505 | 505 | 56,000 | 505 |
| 2002-11-29 | 539 | 539 | 520 | 520 | 2,000 | 520 |
| 2002-11-28 | 539 | 540 | 539 | 540 | 5,000 | 540 |
| 2002-11-27 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 2002-11-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-11-13 | 560 | 560 | 550 | 550 | 25,000 | 550 |
| 2002-11-12 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2002-11-11 | 513 | 518 | 513 | 518 | 8,000 | 518 |
| 2002-11-08 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2002-11-07 | 533 | 535 | 530 | 530 | 13,000 | 530 |
| 2002-11-06 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2002-11-01 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-10-31 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2002-10-29 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 2002-10-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-10-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-10-21 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2002-10-18 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2002-10-15 | 588 | 588 | 588 | 588 | 24,000 | 588 |
| 2002-10-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-10-10 | 558 | 558 | 530 | 530 | 7,000 | 530 |
| 2002-10-09 | 563 | 563 | 557 | 558 | 12,000 | 558 |
| 2002-10-08 | 559 | 559 | 558 | 558 | 4,000 | 558 |
| 2002-10-07 | 581 | 581 | 557 | 557 | 4,000 | 557 |
| 2002-09-30 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2002-09-27 | 590 | 599 | 590 | 599 | 5,000 | 599 |
| 2002-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-09-25 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2002-09-20 | 581 | 581 | 581 | 581 | 13,000 | 581 |
| 2002-09-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-17 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-09-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-09-11 | 651 | 651 | 580 | 580 | 22,000 | 580 |
| 2002-09-10 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2002-09-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-09-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-09-03 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2002-09-02 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2002-08-30 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2002-08-29 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2002-08-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-08-27 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2002-08-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-08-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-08-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2002-08-19 | 622 | 622 | 610 | 610 | 2,000 | 610 |
| 2002-08-16 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2002-08-14 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2002-08-12 | 640 | 640 | 640 | 640 | 23,000 | 640 |
| 2002-08-09 | 625 | 640 | 625 | 640 | 4,000 | 640 |
| 2002-08-07 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2002-08-05 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-07-31 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-07-26 | 618 | 618 | 608 | 608 | 7,000 | 608 |
| 2002-07-25 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2002-07-24 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2002-07-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-07-15 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2002-07-11 | 650 | 650 | 650 | 650 | 21,000 | 650 |
| 2002-07-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-07-09 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 2002-07-05 | 650 | 650 | 623 | 625 | 6,000 | 625 |
| 2002-07-02 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-07-01 | 610 | 618 | 610 | 618 | 3,000 | 618 |
| 2002-06-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-06-21 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-06-11 | 705 | 705 | 670 | 670 | 21,000 | 670 |
| 2002-06-10 | 664 | 672 | 664 | 672 | 5,000 | 672 |
| 2002-06-06 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2002-06-03 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-05-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-05-29 | 664 | 664 | 664 | 664 | 4,000 | 664 |
| 2002-05-27 | 650 | 650 | 631 | 631 | 2,000 | 631 |
| 2002-05-17 | 672 | 672 | 660 | 660 | 23,000 | 660 |
| 2002-05-16 | 622 | 640 | 621 | 640 | 7,000 | 640 |
| 2002-05-15 | 635 | 635 | 615 | 615 | 3,000 | 615 |
| 2002-05-10 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-05-09 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2002-05-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-05-01 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2002-04-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-04-25 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-04-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2002-04-22 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2002-04-19 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2002-04-11 | 677 | 677 | 677 | 677 | 12,000 | 677 |
| 2002-04-10 | 640 | 645 | 640 | 645 | 14,000 | 645 |
| 2002-04-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-29 | 646 | 646 | 646 | 646 | 5,000 | 646 |
| 2002-03-28 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2002-03-27 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2002-03-26 | 616 | 616 | 610 | 610 | 3,000 | 610 |
| 2002-03-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-03-14 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2002-03-13 | 679 | 679 | 679 | 679 | 25,000 | 679 |
| 2002-03-07 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2002-03-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-03-05 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2002-03-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-03-01 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2002-02-28 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-02-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-02-12 | 710 | 710 | 710 | 710 | 21,000 | 710 |
| 2002-02-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-02-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-02-05 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2002-02-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-02-01 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2002-01-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-01-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-01-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-01-18 | 714 | 714 | 714 | 714 | 15,000 | 714 |
| 2002-01-17 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2002-01-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
分割・併合履歴 ： なし
