2208 (株)ブルボン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-12-29 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2003-12-17 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2003-12-16 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2003-12-15 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2003-12-12 | 739 | 739 | 739 | 739 | 11,000 | 739 |
| 2003-12-11 | 735 | 735 | 730 | 730 | 9,000 | 730 |
| 2003-12-10 | 725 | 730 | 725 | 730 | 8,000 | 730 |
| 2003-12-09 | 716 | 725 | 716 | 725 | 2,000 | 725 |
| 2003-12-05 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 2003-12-01 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2003-11-28 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-11-21 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-11-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-11-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-11-12 | 749 | 749 | 749 | 749 | 17,000 | 749 |
| 2003-11-11 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2003-11-10 | 723 | 723 | 715 | 715 | 6,000 | 715 |
| 2003-11-07 | 718 | 725 | 715 | 715 | 3,000 | 715 |
| 2003-10-29 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-10-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-10-24 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2003-10-22 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2003-10-16 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2003-10-15 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2003-10-14 | 735 | 740 | 735 | 740 | 14,000 | 740 |
| 2003-10-10 | 725 | 735 | 725 | 735 | 2,000 | 735 |
| 2003-10-09 | 720 | 722 | 720 | 722 | 2,000 | 722 |
| 2003-10-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-10-06 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2003-10-03 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2003-10-02 | 704 | 714 | 704 | 714 | 2,000 | 714 |
| 2003-09-26 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 2003-09-24 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2003-09-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-09-11 | 729 | 730 | 729 | 730 | 20,000 | 730 |
| 2003-09-10 | 713 | 730 | 713 | 730 | 5,000 | 730 |
| 2003-09-09 | 708 | 708 | 703 | 703 | 4,000 | 703 |
| 2003-09-08 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 2003-09-05 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-09-04 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-09-02 | 720 | 729 | 720 | 729 | 3,000 | 729 |
| 2003-09-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-08-28 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 2003-08-27 | 700 | 718 | 700 | 718 | 3,000 | 718 |
| 2003-08-21 | 696 | 700 | 696 | 700 | 4,000 | 700 |
| 2003-08-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-15 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2003-08-11 | 720 | 720 | 691 | 691 | 21,000 | 691 |
| 2003-08-08 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2003-08-06 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2003-08-04 | 703 | 704 | 703 | 704 | 2,000 | 704 |
| 2003-08-01 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 2003-07-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-07-22 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2003-07-17 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2003-07-15 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2003-07-14 | 750 | 750 | 750 | 750 | 19,000 | 750 |
| 2003-07-11 | 721 | 730 | 720 | 730 | 7,000 | 730 |
| 2003-07-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-07-09 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2003-07-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-07-07 | 725 | 730 | 725 | 730 | 5,000 | 730 |
| 2003-07-04 | 731 | 731 | 725 | 725 | 4,000 | 725 |
| 2003-07-03 | 730 | 735 | 730 | 731 | 3,000 | 731 |
| 2003-07-02 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2003-06-27 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2003-06-25 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2003-06-23 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2003-06-11 | 750 | 750 | 750 | 750 | 18,000 | 750 |
| 2003-06-10 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 2003-06-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-05-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-05-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-05-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-15 | 730 | 730 | 730 | 730 | 19,000 | 730 |
| 2003-05-14 | 712 | 731 | 711 | 730 | 9,000 | 730 |
| 2003-05-13 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2003-05-12 | 698 | 699 | 698 | 699 | 2,000 | 699 |
| 2003-05-09 | 699 | 730 | 699 | 730 | 9,000 | 730 |
| 2003-05-01 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2003-04-28 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-04-14 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 2003-04-11 | 707 | 707 | 707 | 707 | 18,000 | 707 |
| 2003-04-10 | 666 | 675 | 666 | 674 | 9,000 | 674 |
| 2003-04-07 | 650 | 665 | 644 | 665 | 6,000 | 665 |
| 2003-04-04 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-04-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-03-31 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2003-03-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-03-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-03-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-03-14 | 670 | 670 | 670 | 670 | 14,000 | 670 |
| 2003-03-13 | 662 | 668 | 660 | 660 | 13,000 | 660 |
| 2003-03-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-03-11 | 643 | 660 | 643 | 660 | 4,000 | 660 |
| 2003-03-10 | 630 | 644 | 630 | 644 | 4,000 | 644 |
| 2003-03-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-03-05 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2003-03-04 | 675 | 675 | 649 | 649 | 2,000 | 649 |
| 2003-02-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-02-13 | 620 | 630 | 611 | 611 | 3,000 | 611 |
| 2003-02-12 | 719 | 719 | 719 | 719 | 18,000 | 719 |
| 2003-02-10 | 653 | 685 | 652 | 685 | 5,000 | 685 |
| 2003-02-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-01-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-01-28 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2003-01-24 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2003-01-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-01-21 | 631 | 631 | 631 | 631 | 13,000 | 631 |
| 2003-01-20 | 588 | 601 | 588 | 601 | 9,000 | 601 |
| 2003-01-17 | 560 | 561 | 560 | 560 | 4,000 | 560 |
| 2003-01-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-01-15 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-01-10 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2003-01-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-01-06 | 540 | 540 | 540 | 540 | 4,000 | 540 |
分割・併合履歴 ： なし
