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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2004-12-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-12-27 | 753 | 753 | 753 | 753 | 3,000 | 753 |
| 2004-12-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-12-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-12-17 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2004-12-16 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2004-12-15 | 770 | 770 | 740 | 740 | 6,000 | 740 |
| 2004-12-13 | 773 | 773 | 772 | 772 | 21,000 | 772 |
| 2004-12-10 | 772 | 772 | 772 | 772 | 3,000 | 772 |
| 2004-12-09 | 765 | 773 | 765 | 773 | 2,000 | 773 |
| 2004-12-08 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2004-12-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-12-02 | 760 | 760 | 758 | 758 | 3,000 | 758 |
| 2004-12-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-11-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-11-29 | 764 | 764 | 764 | 764 | 2,000 | 764 |
| 2004-11-22 | 740 | 745 | 740 | 745 | 3,000 | 745 |
| 2004-11-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-18 | 755 | 755 | 740 | 740 | 3,000 | 740 |
| 2004-11-16 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 2004-11-11 | 783 | 787 | 780 | 780 | 27,000 | 780 |
| 2004-11-10 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 2004-11-09 | 766 | 766 | 765 | 765 | 2,000 | 765 |
| 2004-11-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2004-11-05 | 748 | 748 | 748 | 748 | 4,000 | 748 |
| 2004-11-02 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-11-01 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2004-10-29 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 2004-10-26 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2004-10-25 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2004-10-22 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2004-10-15 | 739 | 741 | 739 | 741 | 2,000 | 741 |
| 2004-10-13 | 817 | 817 | 817 | 817 | 15,000 | 817 |
| 2004-10-12 | 760 | 779 | 760 | 779 | 6,000 | 779 |
| 2004-10-08 | 746 | 760 | 746 | 760 | 4,000 | 760 |
| 2004-10-05 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2004-10-04 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2004-10-01 | 731 | 731 | 722 | 729 | 4,000 | 729 |
| 2004-09-30 | 740 | 760 | 740 | 760 | 3,000 | 760 |
| 2004-09-29 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2004-09-28 | 725 | 725 | 721 | 721 | 3,000 | 721 |
| 2004-09-27 | 716 | 720 | 716 | 720 | 3,000 | 720 |
| 2004-09-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-09-22 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2004-09-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-09-13 | 798 | 798 | 798 | 798 | 17,000 | 798 |
| 2004-09-10 | 749 | 760 | 749 | 760 | 7,000 | 760 |
| 2004-09-09 | 736 | 740 | 736 | 740 | 4,000 | 740 |
| 2004-09-08 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-09-03 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-09-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-09-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-08-31 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-08-30 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2004-08-27 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2004-08-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-08-25 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-08-23 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2004-08-19 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2004-08-16 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-08-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-08-10 | 723 | 723 | 723 | 723 | 26,000 | 723 |
| 2004-08-02 | 725 | 725 | 724 | 724 | 2,000 | 724 |
| 2004-07-30 | 706 | 706 | 706 | 706 | 7,000 | 706 |
| 2004-07-29 | 736 | 736 | 736 | 736 | 3,000 | 736 |
| 2004-07-26 | 732 | 732 | 698 | 705 | 24,000 | 705 |
| 2004-07-22 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2004-07-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-07-16 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2004-07-15 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2004-07-13 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 2004-07-12 | 759 | 770 | 759 | 762 | 8,000 | 762 |
| 2004-07-09 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2004-07-08 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2004-07-06 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2004-07-05 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2004-07-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-07-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-06-30 | 712 | 750 | 712 | 750 | 10,000 | 750 |
| 2004-06-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-06-28 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2004-06-24 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2004-06-22 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-06-21 | 734 | 738 | 734 | 738 | 4,000 | 738 |
| 2004-06-18 | 734 | 735 | 734 | 735 | 3,000 | 735 |
| 2004-06-17 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2004-06-16 | 720 | 729 | 720 | 729 | 7,000 | 729 |
| 2004-06-15 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2004-06-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-06-11 | 720 | 720 | 720 | 720 | 18,000 | 720 |
| 2004-06-10 | 717 | 723 | 715 | 723 | 11,000 | 723 |
| 2004-06-09 | 711 | 715 | 711 | 715 | 4,000 | 715 |
| 2004-06-08 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2004-06-02 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2004-06-01 | 707 | 707 | 705 | 705 | 2,000 | 705 |
| 2004-05-31 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2004-05-28 | 706 | 706 | 705 | 705 | 3,000 | 705 |
| 2004-05-27 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2004-05-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-05-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-05-18 | 719 | 719 | 719 | 719 | 14,000 | 719 |
| 2004-05-17 | 710 | 712 | 702 | 712 | 12,000 | 712 |
| 2004-05-14 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-05-11 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-05-10 | 722 | 722 | 709 | 709 | 12,000 | 709 |
| 2004-05-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-04-30 | 730 | 735 | 730 | 735 | 6,000 | 735 |
| 2004-04-28 | 720 | 720 | 718 | 720 | 3,000 | 720 |
| 2004-04-26 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-04-23 | 712 | 720 | 712 | 720 | 4,000 | 720 |
| 2004-04-21 | 711 | 720 | 711 | 720 | 3,000 | 720 |
| 2004-04-16 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-04-15 | 727 | 727 | 726 | 726 | 5,000 | 726 |
| 2004-04-14 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2004-04-13 | 728 | 730 | 728 | 730 | 3,000 | 730 |
| 2004-04-12 | 733 | 733 | 727 | 730 | 29,000 | 730 |
| 2004-04-09 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2004-04-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-04-07 | 738 | 738 | 731 | 731 | 7,000 | 731 |
| 2004-04-06 | 731 | 732 | 731 | 731 | 8,000 | 731 |
| 2004-04-05 | 733 | 735 | 731 | 735 | 13,000 | 735 |
| 2004-04-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-04-01 | 735 | 740 | 730 | 740 | 10,000 | 740 |
| 2004-03-31 | 735 | 740 | 735 | 740 | 3,000 | 740 |
| 2004-03-30 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2004-03-26 | 740 | 740 | 733 | 733 | 3,000 | 733 |
| 2004-03-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-03-22 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2004-03-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-03-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-03-15 | 750 | 751 | 750 | 751 | 20,000 | 751 |
| 2004-03-12 | 737 | 744 | 736 | 744 | 8,000 | 744 |
| 2004-03-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-03-10 | 734 | 740 | 730 | 740 | 6,000 | 740 |
| 2004-03-08 | 720 | 727 | 720 | 727 | 8,000 | 727 |
| 2004-03-01 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2004-02-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-02-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-02-23 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2004-02-12 | 745 | 745 | 745 | 745 | 18,000 | 745 |
| 2004-02-10 | 740 | 744 | 740 | 744 | 11,000 | 744 |
| 2004-02-06 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2004-02-05 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-02-02 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-01-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-28 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2004-01-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-19 | 742 | 742 | 742 | 742 | 19,000 | 742 |
| 2004-01-16 | 730 | 742 | 730 | 742 | 5,000 | 742 |
| 2004-01-15 | 725 | 726 | 725 | 725 | 3,000 | 725 |
| 2004-01-14 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2004-01-13 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2004-01-09 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2004-01-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
分割・併合履歴 ： なし
