2208 (株)ブルボン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 846 | 848 | 846 | 848 | 2,000 | 848 |
| 2005-12-29 | 850 | 850 | 846 | 846 | 5,000 | 846 |
| 2005-12-28 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-12-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-12-26 | 835 | 839 | 835 | 839 | 3,000 | 839 |
| 2005-12-22 | 832 | 832 | 830 | 830 | 2,000 | 830 |
| 2005-12-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-12-20 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2005-12-19 | 830 | 832 | 825 | 832 | 20,000 | 832 |
| 2005-12-16 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 2005-12-15 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2005-12-14 | 827 | 827 | 824 | 824 | 4,000 | 824 |
| 2005-12-13 | 822 | 827 | 822 | 827 | 4,000 | 827 |
| 2005-12-12 | 822 | 822 | 818 | 820 | 21,000 | 820 |
| 2005-12-09 | 827 | 827 | 822 | 822 | 11,000 | 822 |
| 2005-12-08 | 820 | 830 | 820 | 830 | 8,000 | 830 |
| 2005-12-07 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2005-12-06 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 2005-12-05 | 818 | 818 | 815 | 815 | 7,000 | 815 |
| 2005-12-02 | 817 | 817 | 813 | 813 | 5,000 | 813 |
| 2005-12-01 | 816 | 817 | 816 | 817 | 2,000 | 817 |
| 2005-11-30 | 811 | 815 | 811 | 815 | 2,000 | 815 |
| 2005-11-29 | 818 | 818 | 813 | 813 | 5,000 | 813 |
| 2005-11-28 | 812 | 812 | 812 | 812 | 3,000 | 812 |
| 2005-11-25 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2005-11-24 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2005-11-22 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2005-11-18 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-11-17 | 818 | 823 | 815 | 815 | 6,000 | 815 |
| 2005-11-16 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-11-15 | 818 | 818 | 813 | 813 | 3,000 | 813 |
| 2005-11-14 | 817 | 817 | 815 | 815 | 2,000 | 815 |
| 2005-11-11 | 818 | 818 | 818 | 818 | 17,000 | 818 |
| 2005-11-10 | 818 | 821 | 818 | 818 | 10,000 | 818 |
| 2005-11-09 | 815 | 820 | 815 | 820 | 4,000 | 820 |
| 2005-11-08 | 820 | 825 | 815 | 825 | 10,000 | 825 |
| 2005-11-07 | 816 | 816 | 812 | 812 | 4,000 | 812 |
| 2005-11-04 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2005-11-02 | 814 | 820 | 814 | 820 | 4,000 | 820 |
| 2005-10-31 | 815 | 815 | 814 | 814 | 3,000 | 814 |
| 2005-10-28 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-10-27 | 817 | 817 | 811 | 811 | 4,000 | 811 |
| 2005-10-25 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 2005-10-21 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 2005-10-20 | 810 | 810 | 801 | 801 | 4,000 | 801 |
| 2005-10-19 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2005-10-18 | 812 | 815 | 812 | 812 | 5,000 | 812 |
| 2005-10-14 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2005-10-13 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 2005-10-12 | 822 | 822 | 810 | 810 | 22,000 | 810 |
| 2005-10-07 | 823 | 829 | 820 | 829 | 6,000 | 829 |
| 2005-10-06 | 817 | 829 | 817 | 829 | 7,000 | 829 |
| 2005-10-05 | 812 | 817 | 812 | 817 | 3,000 | 817 |
| 2005-10-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-10-03 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2005-09-30 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2005-09-29 | 806 | 812 | 806 | 812 | 5,000 | 812 |
| 2005-09-28 | 812 | 813 | 812 | 812 | 5,000 | 812 |
| 2005-09-27 | 801 | 812 | 801 | 812 | 4,000 | 812 |
| 2005-09-26 | 830 | 830 | 818 | 819 | 19,000 | 819 |
| 2005-09-22 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-09-21 | 820 | 820 | 819 | 819 | 4,000 | 819 |
| 2005-09-20 | 818 | 821 | 818 | 820 | 7,000 | 820 |
| 2005-09-16 | 817 | 820 | 817 | 820 | 3,000 | 820 |
| 2005-09-15 | 815 | 819 | 815 | 819 | 2,000 | 819 |
| 2005-09-14 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-09-13 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-09-12 | 819 | 820 | 815 | 815 | 23,000 | 815 |
| 2005-09-09 | 819 | 819 | 819 | 819 | 3,000 | 819 |
| 2005-09-08 | 818 | 819 | 814 | 819 | 9,000 | 819 |
| 2005-09-07 | 820 | 820 | 817 | 817 | 2,000 | 817 |
| 2005-09-06 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-09-05 | 815 | 825 | 815 | 825 | 3,000 | 825 |
| 2005-09-02 | 815 | 815 | 812 | 812 | 5,000 | 812 |
| 2005-09-01 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-08-31 | 820 | 823 | 815 | 815 | 3,000 | 815 |
| 2005-08-30 | 829 | 829 | 815 | 815 | 4,000 | 815 |
| 2005-08-29 | 811 | 815 | 811 | 815 | 3,000 | 815 |
| 2005-08-26 | 817 | 819 | 811 | 811 | 5,000 | 811 |
| 2005-08-25 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2005-08-24 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 2005-08-23 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2005-08-22 | 814 | 829 | 813 | 829 | 3,000 | 829 |
| 2005-08-19 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2005-08-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-08-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-08-12 | 814 | 824 | 814 | 824 | 2,000 | 824 |
| 2005-08-10 | 829 | 829 | 829 | 829 | 19,000 | 829 |
| 2005-08-09 | 826 | 829 | 826 | 829 | 3,000 | 829 |
| 2005-08-08 | 815 | 829 | 815 | 829 | 4,000 | 829 |
| 2005-08-05 | 813 | 813 | 812 | 812 | 4,000 | 812 |
| 2005-08-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-08-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-07-29 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2005-07-28 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2005-07-26 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-07-22 | 804 | 804 | 801 | 801 | 7,000 | 801 |
| 2005-07-20 | 808 | 808 | 807 | 807 | 3,000 | 807 |
| 2005-07-19 | 814 | 814 | 806 | 806 | 5,000 | 806 |
| 2005-07-15 | 804 | 804 | 804 | 804 | 2,000 | 804 |
| 2005-07-14 | 804 | 805 | 804 | 804 | 3,000 | 804 |
| 2005-07-13 | 804 | 804 | 804 | 804 | 3,000 | 804 |
| 2005-07-12 | 804 | 805 | 804 | 804 | 3,000 | 804 |
| 2005-07-11 | 837 | 837 | 804 | 804 | 19,000 | 804 |
| 2005-07-08 | 831 | 837 | 830 | 837 | 4,000 | 837 |
| 2005-07-07 | 820 | 820 | 813 | 813 | 20,000 | 813 |
| 2005-07-04 | 806 | 810 | 806 | 810 | 4,000 | 810 |
| 2005-06-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-06-29 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-06-23 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-06-17 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2005-06-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-06-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-06-13 | 840 | 840 | 840 | 840 | 16,000 | 840 |
| 2005-06-10 | 836 | 840 | 836 | 840 | 7,000 | 840 |
| 2005-06-09 | 810 | 815 | 810 | 815 | 3,000 | 815 |
| 2005-06-08 | 824 | 830 | 824 | 830 | 3,000 | 830 |
| 2005-06-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-06-06 | 800 | 820 | 800 | 820 | 4,000 | 820 |
| 2005-05-27 | 783 | 800 | 783 | 800 | 5,000 | 800 |
| 2005-05-24 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2005-05-20 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2005-05-18 | 776 | 776 | 775 | 775 | 3,000 | 775 |
| 2005-05-17 | 779 | 779 | 776 | 776 | 25,000 | 776 |
| 2005-05-16 | 783 | 783 | 776 | 776 | 15,000 | 776 |
| 2005-05-11 | 829 | 837 | 828 | 837 | 6,000 | 837 |
| 2005-05-10 | 820 | 828 | 820 | 828 | 2,000 | 828 |
| 2005-05-06 | 785 | 800 | 783 | 800 | 4,000 | 800 |
| 2005-04-28 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-04-27 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2005-04-26 | 770 | 771 | 770 | 771 | 13,000 | 771 |
| 2005-04-25 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2005-04-22 | 803 | 817 | 803 | 817 | 2,000 | 817 |
| 2005-04-19 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2005-04-18 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2005-04-13 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2005-04-12 | 853 | 853 | 853 | 853 | 17,000 | 853 |
| 2005-04-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-04-08 | 818 | 818 | 808 | 818 | 4,000 | 818 |
| 2005-04-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-03-30 | 841 | 842 | 841 | 841 | 4,000 | 841 |
| 2005-03-29 | 841 | 841 | 841 | 841 | 6,000 | 841 |
| 2005-03-28 | 844 | 844 | 840 | 840 | 4,000 | 840 |
| 2005-03-25 | 845 | 845 | 844 | 844 | 3,000 | 844 |
| 2005-03-24 | 840 | 848 | 840 | 845 | 7,000 | 845 |
| 2005-03-23 | 819 | 830 | 819 | 830 | 5,000 | 830 |
| 2005-03-22 | 830 | 830 | 819 | 819 | 8,000 | 819 |
| 2005-03-18 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 2005-03-17 | 805 | 820 | 805 | 820 | 7,000 | 820 |
| 2005-03-16 | 810 | 810 | 800 | 805 | 5,000 | 805 |
| 2005-03-15 | 800 | 810 | 800 | 805 | 18,000 | 805 |
| 2005-03-14 | 790 | 791 | 790 | 790 | 9,000 | 790 |
| 2005-03-10 | 785 | 790 | 782 | 790 | 3,000 | 790 |
| 2005-03-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-03-08 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-03-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-03-02 | 765 | 780 | 765 | 780 | 24,000 | 780 |
| 2005-02-28 | 770 | 770 | 754 | 770 | 6,000 | 770 |
| 2005-02-24 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2005-02-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-02-21 | 768 | 768 | 767 | 767 | 5,000 | 767 |
| 2005-02-18 | 756 | 762 | 756 | 762 | 4,000 | 762 |
| 2005-02-17 | 758 | 758 | 755 | 755 | 2,000 | 755 |
| 2005-02-16 | 745 | 755 | 745 | 755 | 3,000 | 755 |
| 2005-02-15 | 742 | 745 | 742 | 745 | 9,000 | 745 |
| 2005-02-14 | 742 | 743 | 742 | 743 | 2,000 | 743 |
| 2005-02-10 | 762 | 763 | 731 | 741 | 24,000 | 741 |
| 2005-02-08 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2005-02-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-02-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-01-31 | 769 | 769 | 769 | 769 | 4,000 | 769 |
| 2005-01-25 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2005-01-24 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2005-01-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-01-19 | 756 | 756 | 746 | 756 | 3,000 | 756 |
| 2005-01-18 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2005-01-17 | 753 | 753 | 743 | 743 | 2,000 | 743 |
| 2005-01-14 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2005-01-13 | 760 | 760 | 760 | 760 | 19,000 | 760 |
| 2005-01-12 | 758 | 760 | 758 | 760 | 4,000 | 760 |
| 2005-01-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-01-07 | 760 | 770 | 760 | 760 | 10,000 | 760 |
| 2005-01-06 | 760 | 760 | 758 | 758 | 2,000 | 758 |
| 2005-01-05 | 760 | 760 | 754 | 756 | 9,000 | 756 |
分割・併合履歴 ： なし
