2208 (株)ブルボン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-12-27 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2007-12-20 | 788 | 788 | 771 | 771 | 3,000 | 771 |
| 2007-12-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-12-18 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2007-12-17 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2007-12-14 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 2007-12-13 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2007-12-12 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2007-12-11 | 829 | 829 | 829 | 829 | 13,000 | 829 |
| 2007-12-10 | 829 | 829 | 829 | 829 | 7,000 | 829 |
| 2007-12-07 | 842 | 842 | 830 | 831 | 14,000 | 831 |
| 2007-12-06 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 2007-11-30 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 2007-11-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-11-28 | 885 | 885 | 846 | 846 | 3,000 | 846 |
| 2007-11-27 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2007-11-19 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2007-11-14 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2007-11-12 | 920 | 920 | 920 | 920 | 12,000 | 920 |
| 2007-11-08 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2007-11-07 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2007-11-06 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2007-11-01 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2007-10-31 | 893 | 893 | 890 | 890 | 3,000 | 890 |
| 2007-10-30 | 893 | 893 | 893 | 893 | 2,000 | 893 |
| 2007-10-26 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2007-10-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-10-19 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2007-10-12 | 939 | 939 | 920 | 920 | 13,000 | 920 |
| 2007-10-11 | 920 | 939 | 920 | 939 | 4,000 | 939 |
| 2007-10-09 | 911 | 921 | 911 | 920 | 6,000 | 920 |
| 2007-10-05 | 912 | 920 | 907 | 907 | 4,000 | 907 |
| 2007-10-01 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-09-27 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2007-09-25 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2007-09-20 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2007-09-19 | 940 | 940 | 891 | 891 | 5,000 | 891 |
| 2007-09-14 | 900 | 902 | 900 | 902 | 2,000 | 902 |
| 2007-09-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-09-12 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2007-09-11 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2007-09-10 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 2007-09-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-09-04 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2007-08-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-08-28 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2007-08-20 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2007-08-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-08-16 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2007-08-15 | 930 | 930 | 910 | 920 | 4,000 | 920 |
| 2007-08-14 | 910 | 924 | 910 | 923 | 9,000 | 923 |
| 2007-08-13 | 941 | 941 | 941 | 941 | 11,000 | 941 |
| 2007-08-10 | 900 | 923 | 900 | 923 | 8,000 | 923 |
| 2007-08-07 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2007-08-06 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2007-08-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-08-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-08-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-07-27 | 912 | 912 | 891 | 891 | 5,000 | 891 |
| 2007-07-20 | 913 | 913 | 893 | 912 | 12,000 | 912 |
| 2007-07-18 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 2007-07-17 | 900 | 908 | 900 | 908 | 3,000 | 908 |
| 2007-07-11 | 919 | 919 | 910 | 910 | 13,000 | 910 |
| 2007-07-10 | 902 | 919 | 902 | 919 | 4,000 | 919 |
| 2007-07-09 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2007-07-06 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2007-07-05 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2007-07-04 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2007-07-03 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2007-07-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2007-06-29 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 2007-06-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-06-27 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 2007-06-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-06-25 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2007-06-22 | 920 | 920 | 915 | 915 | 3,000 | 915 |
| 2007-06-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-06-18 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2007-06-12 | 921 | 921 | 920 | 921 | 14,000 | 921 |
| 2007-06-11 | 904 | 920 | 904 | 920 | 2,000 | 920 |
| 2007-06-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-06-06 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2007-06-05 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2007-06-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-05-29 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2007-05-28 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2007-05-23 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2007-05-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-05-16 | 924 | 924 | 924 | 924 | 12,000 | 924 |
| 2007-05-10 | 900 | 930 | 899 | 930 | 6,000 | 930 |
| 2007-05-08 | 889 | 900 | 882 | 900 | 9,000 | 900 |
| 2007-05-07 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2007-05-02 | 877 | 880 | 877 | 880 | 3,000 | 880 |
| 2007-05-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-04-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-04-25 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2007-04-24 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2007-04-20 | 905 | 919 | 905 | 919 | 2,000 | 919 |
| 2007-04-19 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2007-04-17 | 918 | 918 | 910 | 910 | 6,000 | 910 |
| 2007-04-16 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2007-04-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-04-12 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2007-04-11 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2007-04-10 | 915 | 916 | 905 | 905 | 21,000 | 905 |
| 2007-04-09 | 916 | 916 | 915 | 915 | 4,000 | 915 |
| 2007-04-06 | 918 | 918 | 915 | 915 | 5,000 | 915 |
| 2007-04-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-04-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2007-04-03 | 925 | 925 | 920 | 920 | 5,000 | 920 |
| 2007-04-02 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2007-03-28 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2007-03-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-03-26 | 929 | 930 | 929 | 930 | 5,000 | 930 |
| 2007-03-23 | 930 | 930 | 929 | 929 | 3,000 | 929 |
| 2007-03-22 | 930 | 930 | 930 | 930 | 14,000 | 930 |
| 2007-03-20 | 950 | 950 | 940 | 940 | 7,000 | 940 |
| 2007-03-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-03-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2007-03-15 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2007-03-14 | 950 | 950 | 940 | 940 | 15,000 | 940 |
| 2007-03-13 | 966 | 966 | 957 | 957 | 22,000 | 957 |
| 2007-03-12 | 961 | 965 | 960 | 965 | 10,000 | 965 |
| 2007-03-09 | 970 | 970 | 968 | 969 | 17,000 | 969 |
| 2007-03-08 | 964 | 976 | 963 | 976 | 10,000 | 976 |
| 2007-03-05 | 947 | 960 | 947 | 960 | 6,000 | 960 |
| 2007-03-02 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2007-03-01 | 947 | 947 | 945 | 945 | 4,000 | 945 |
| 2007-02-28 | 950 | 950 | 946 | 946 | 4,000 | 946 |
| 2007-02-27 | 962 | 962 | 960 | 960 | 5,000 | 960 |
| 2007-02-23 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2007-02-21 | 962 | 963 | 962 | 963 | 2,000 | 963 |
| 2007-02-20 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 2007-02-19 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2007-02-16 | 941 | 965 | 941 | 965 | 4,000 | 965 |
| 2007-02-15 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2007-02-14 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2007-02-13 | 967 | 967 | 967 | 967 | 16,000 | 967 |
| 2007-02-09 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2007-02-08 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2007-02-07 | 942 | 959 | 942 | 959 | 4,000 | 959 |
| 2007-02-02 | 941 | 944 | 940 | 940 | 3,000 | 940 |
| 2007-02-01 | 937 | 941 | 930 | 930 | 11,000 | 930 |
| 2007-01-31 | 939 | 944 | 938 | 938 | 3,000 | 938 |
| 2007-01-30 | 937 | 938 | 937 | 938 | 3,000 | 938 |
| 2007-01-29 | 932 | 942 | 932 | 934 | 9,000 | 934 |
| 2007-01-26 | 952 | 952 | 931 | 931 | 10,000 | 931 |
| 2007-01-25 | 970 | 970 | 951 | 951 | 2,000 | 951 |
| 2007-01-24 | 980 | 980 | 940 | 950 | 15,000 | 950 |
| 2007-01-23 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2007-01-19 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2007-01-17 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 2007-01-16 | 979 | 980 | 979 | 980 | 11,000 | 980 |
| 2007-01-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-01-09 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2007-01-05 | 990 | 990 | 981 | 981 | 3,000 | 981 |
| 2007-01-04 | 980 | 990 | 980 | 990 | 2,000 | 990 |
分割・併合履歴 ： なし
