2208 (株)ブルボン の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-297707707707704,000770
2004-12-287607607607601,000760
2004-12-277537537537533,000753
2004-12-247507507507501,000750
2004-12-207507507507501,000750
2004-12-177757757757753,000775
2004-12-167457457457452,000745
2004-12-157707707407406,000740
2004-12-1377377377277221,000772
2004-12-107727727727723,000772
2004-12-097657737657732,000773
2004-12-087617617617612,000761
2004-12-077707707707701,000770
2004-12-027607607587583,000758
2004-12-017607607607601,000760
2004-11-307607607607601,000760
2004-11-297647647647642,000764
2004-11-227407457407453,000745
2004-11-197407407407401,000740
2004-11-187557557407403,000740
2004-11-167607657607653,000765
2004-11-1178378778078027,000780
2004-11-107707807707806,000780
2004-11-097667667657652,000765
2004-11-087607607607602,000760
2004-11-057487487487484,000748
2004-11-027457457457451,000745
2004-11-017547547547541,000754
2004-10-297797797797793,000779
2004-10-267297297297291,000729
2004-10-257377377377371,000737
2004-10-227387387387381,000738
2004-10-157397417397412,000741
2004-10-1381781781781715,000817
2004-10-127607797607796,000779
2004-10-087467607467604,000760
2004-10-057387387387381,000738
2004-10-047517517517511,000751
2004-10-017317317227294,000729
2004-09-307407607407603,000760
2004-09-297417417417412,000741
2004-09-287257257217213,000721
2004-09-277167207167203,000720
2004-09-247807807807801,000780
2004-09-227797797797791,000779
2004-09-217507507507501,000750
2004-09-167507507507502,000750
2004-09-1379879879879817,000798
2004-09-107497607497607,000760
2004-09-097367407367404,000740
2004-09-087357357357351,000735
2004-09-037357357357351,000735
2004-09-027357357357351,000735
2004-09-017207207207201,000720
2004-08-317217217217211,000721
2004-08-307257257257253,000725
2004-08-277207257207253,000725
2004-08-267207207207201,000720
2004-08-257157157157151,000715
2004-08-237197197197192,000719
2004-08-197167167167161,000716
2004-08-167187187187181,000718
2004-08-127207207207201,000720
2004-08-1072372372372326,000723
2004-08-027257257247242,000724
2004-07-307067067067067,000706
2004-07-297367367367363,000736
2004-07-2673273269870524,000705
2004-07-227327327327321,000732
2004-07-207507507507501,000750
2004-07-167487487487481,000748
2004-07-157807807807806,000780
2004-07-1380080080080017,000800
2004-07-127597707597628,000762
2004-07-097417417417411,000741
2004-07-087417417417411,000741
2004-07-067607607607603,000760
2004-07-057607607607604,000760
2004-07-027607607607601,000760
2004-07-017507507507501,000750
2004-06-3071275071275010,000750
2004-06-297307307307301,000730
2004-06-287227227227222,000722
2004-06-247227227227222,000722
2004-06-227207207207202,000720
2004-06-217347387347384,000738
2004-06-187347357347353,000735
2004-06-177307307307303,000730
2004-06-167207297207297,000729
2004-06-157067067067061,000706
2004-06-147107107107101,000710
2004-06-1172072072072018,000720
2004-06-1071772371572311,000723
2004-06-097117157117154,000715
2004-06-087107107107105,000710
2004-06-027037037037032,000703
2004-06-017077077057052,000705
2004-05-317077077077071,000707
2004-05-287067067057053,000705
2004-05-277067067067061,000706
2004-05-247107107107101,000710
2004-05-217107107107101,000710
2004-05-1871971971971914,000719
2004-05-1771071270271212,000712
2004-05-147027027027021,000702
2004-05-117197197197191,000719
2004-05-1072272270970912,000709
2004-05-067307307307301,000730
2004-04-307307357307356,000735
2004-04-287207207187203,000720
2004-04-267187187187181,000718
2004-04-237127207127204,000720
2004-04-217117207117203,000720
2004-04-167317317317311,000731
2004-04-157277277267265,000726
2004-04-147287287287281,000728
2004-04-137287307287303,000730
2004-04-1273373372773029,000730
2004-04-097307307307304,000730
2004-04-087307307307301,000730
2004-04-077387387317317,000731
2004-04-067317327317318,000731
2004-04-0573373573173513,000735
2004-04-027407407407401,000740
2004-04-0173574073074010,000740
2004-03-317357407357403,000740
2004-03-307357357357353,000735
2004-03-267407407337333,000733
2004-03-247407407407401,000740
2004-03-227497497497491,000749
2004-03-197307307307301,000730
2004-03-167507507507501,000750
2004-03-1575075175075120,000751
2004-03-127377447367448,000744
2004-03-117307307307301,000730
2004-03-107347407307406,000740
2004-03-087207277207278,000727
2004-03-017397397397392,000739
2004-02-277207207207201,000720
2004-02-267207207207201,000720
2004-02-237147147147141,000714
2004-02-1274574574574518,000745
2004-02-1074074474074411,000744
2004-02-067227227227221,000722
2004-02-057217217217211,000721
2004-02-027197197197191,000719
2004-01-297407407407401,000740
2004-01-287407407407403,000740
2004-01-277407407407401,000740
2004-01-267407407407401,000740
2004-01-1974274274274219,000742
2004-01-167307427307425,000742
2004-01-157257267257253,000725
2004-01-147397397397391,000739
2004-01-137377377377372,000737
2004-01-097407407407405,000740
2004-01-087407407407401,000740
2004-01-077207207207201,000720

分割・併合履歴 : なし