2208 (株)ブルボン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-12-28 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 2006-12-27 | 950 | 970 | 950 | 970 | 2,000 | 970 |
| 2006-12-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-12-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-12-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-12-19 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2006-12-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-12-15 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2006-12-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2006-12-11 | 969 | 969 | 969 | 969 | 11,000 | 969 |
| 2006-12-08 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 2006-12-07 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 2006-12-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-12-04 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 2006-12-01 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-11-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2006-11-28 | 939 | 940 | 939 | 939 | 3,000 | 939 |
| 2006-11-21 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2006-11-20 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2006-11-17 | 936 | 936 | 930 | 930 | 3,000 | 930 |
| 2006-11-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-11-13 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 2006-11-09 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-11-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-11-06 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-11-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-10-30 | 962 | 962 | 951 | 951 | 3,000 | 951 |
| 2006-10-27 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-10-23 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 2006-10-20 | 979 | 979 | 970 | 970 | 2,000 | 970 |
| 2006-10-19 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 2006-10-13 | 990 | 990 | 990 | 990 | 12,000 | 990 |
| 2006-10-12 | 979 | 979 | 977 | 977 | 2,000 | 977 |
| 2006-10-11 | 980 | 980 | 976 | 976 | 2,000 | 976 |
| 2006-10-10 | 981 | 990 | 981 | 990 | 3,000 | 990 |
| 2006-10-05 | 970 | 985 | 970 | 984 | 4,000 | 984 |
| 2006-10-04 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2006-10-02 | 965 | 984 | 965 | 984 | 3,000 | 984 |
| 2006-09-29 | 970 | 970 | 961 | 961 | 5,000 | 961 |
| 2006-09-27 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2006-09-22 | 980 | 994 | 980 | 994 | 2,000 | 994 |
| 2006-09-20 | 994 | 994 | 994 | 994 | 3,000 | 994 |
| 2006-09-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-09-14 | 961 | 977 | 961 | 967 | 4,000 | 967 |
| 2006-09-11 | 977 | 977 | 977 | 977 | 11,000 | 977 |
| 2006-09-06 | 970 | 978 | 970 | 978 | 2,000 | 978 |
| 2006-09-04 | 960 | 960 | 953 | 953 | 16,000 | 953 |
| 2006-08-29 | 1,007 | 1,007 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2006-08-23 | 987 | 987 | 967 | 967 | 3,000 | 967 |
| 2006-08-22 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 2006-08-21 | 987 | 987 | 986 | 986 | 4,000 | 986 |
| 2006-08-18 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-08-17 | 979 | 980 | 979 | 980 | 3,000 | 980 |
| 2006-08-15 | 979 | 980 | 979 | 980 | 2,000 | 980 |
| 2006-08-11 | 985 | 985 | 985 | 985 | 12,000 | 985 |
| 2006-08-10 | 965 | 973 | 960 | 960 | 8,000 | 960 |
| 2006-08-09 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2006-08-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-08-01 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2006-07-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2006-07-21 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2006-07-19 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2006-07-11 | 979 | 979 | 979 | 979 | 11,000 | 979 |
| 2006-07-10 | 961 | 979 | 961 | 979 | 3,000 | 979 |
| 2006-07-07 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 2006-07-06 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 2006-07-05 | 953 | 953 | 950 | 950 | 5,000 | 950 |
| 2006-07-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2006-06-30 | 950 | 950 | 932 | 932 | 8,000 | 932 |
| 2006-06-29 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-06-22 | 922 | 935 | 922 | 935 | 2,000 | 935 |
| 2006-06-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2006-06-16 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-06-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-06-12 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 2006-06-09 | 945 | 950 | 940 | 950 | 5,000 | 950 |
| 2006-06-07 | 938 | 958 | 938 | 951 | 8,000 | 951 |
| 2006-06-06 | 933 | 933 | 903 | 928 | 9,000 | 928 |
| 2006-06-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-05-30 | 965 | 970 | 965 | 970 | 5,000 | 970 |
| 2006-05-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-05-26 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2006-05-24 | 970 | 970 | 940 | 940 | 3,000 | 940 |
| 2006-05-23 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-05-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-05-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-05-16 | 985 | 985 | 961 | 970 | 14,000 | 970 |
| 2006-05-12 | 963 | 990 | 960 | 990 | 5,000 | 990 |
| 2006-05-09 | 962 | 990 | 962 | 990 | 4,000 | 990 |
| 2006-05-08 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2006-05-02 | 971 | 971 | 970 | 970 | 3,000 | 970 |
| 2006-04-28 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 2006-04-19 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2006-04-18 | 980 | 980 | 960 | 960 | 4,000 | 960 |
| 2006-04-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-04-13 | 950 | 951 | 940 | 950 | 4,000 | 950 |
| 2006-04-11 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2006-04-10 | 978 | 978 | 978 | 978 | 13,000 | 978 |
| 2006-04-07 | 972 | 980 | 963 | 980 | 9,000 | 980 |
| 2006-04-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-04-03 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2006-03-31 | 945 | 951 | 945 | 950 | 3,000 | 950 |
| 2006-03-30 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2006-03-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-03-24 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-03-22 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2006-03-20 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 2006-03-17 | 950 | 950 | 930 | 950 | 8,000 | 950 |
| 2006-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-13 | 995 | 995 | 995 | 995 | 14,000 | 995 |
| 2006-03-09 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 2006-03-08 | 957 | 975 | 952 | 975 | 5,000 | 975 |
| 2006-03-07 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-03-03 | 975 | 975 | 950 | 950 | 6,000 | 950 |
| 2006-03-02 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2006-02-28 | 962 | 962 | 962 | 962 | 4,000 | 962 |
| 2006-02-27 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2006-02-24 | 958 | 968 | 958 | 968 | 2,000 | 968 |
| 2006-02-23 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2006-02-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-02-20 | 990 | 990 | 950 | 950 | 6,000 | 950 |
| 2006-02-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-02-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-02-15 | 934 | 944 | 934 | 944 | 4,000 | 944 |
| 2006-02-13 | 1,044 | 1,044 | 984 | 984 | 12,000 | 984 |
| 2006-02-10 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-02-08 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 2006-02-07 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2006-02-06 | 978 | 990 | 978 | 990 | 13,000 | 990 |
| 2006-02-03 | 975 | 983 | 973 | 983 | 8,000 | 983 |
| 2006-02-02 | 971 | 981 | 971 | 974 | 9,000 | 974 |
| 2006-02-01 | 1,010 | 1,010 | 990 | 1,001 | 17,000 | 1,001 |
| 2006-01-31 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 2006-01-30 | 1,011 | 1,011 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-01-27 | 980 | 1,010 | 980 | 1,010 | 5,000 | 1,010 |
| 2006-01-26 | 965 | 1,000 | 965 | 980 | 4,000 | 980 |
| 2006-01-25 | 975 | 1,000 | 960 | 1,000 | 27,000 | 1,000 |
| 2006-01-24 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 2006-01-23 | 1,017 | 1,017 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2006-01-20 | 1,015 | 1,036 | 1,015 | 1,017 | 6,000 | 1,017 |
| 2006-01-19 | 900 | 1,015 | 900 | 1,015 | 4,000 | 1,015 |
| 2006-01-18 | 940 | 945 | 915 | 915 | 4,000 | 915 |
| 2006-01-17 | 1,082 | 1,082 | 1,025 | 1,030 | 24,000 | 1,030 |
| 2006-01-16 | 981 | 1,031 | 977 | 1,031 | 14,000 | 1,031 |
| 2006-01-13 | 910 | 931 | 910 | 931 | 11,000 | 931 |
| 2006-01-12 | 892 | 910 | 892 | 910 | 8,000 | 910 |
| 2006-01-11 | 885 | 900 | 875 | 890 | 18,000 | 890 |
| 2006-01-10 | 920 | 920 | 875 | 875 | 9,000 | 875 |
| 2006-01-05 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 2006-01-04 | 858 | 858 | 858 | 858 | 1,000 | 858 |
分割・併合履歴 ： なし
