2208 (株)ブルボン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-12-26 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2008-12-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-12-18 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2008-12-17 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-12-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-12-15 | 915 | 915 | 864 | 894 | 7,000 | 894 |
| 2008-12-12 | 914 | 914 | 914 | 914 | 14,000 | 914 |
| 2008-12-11 | 872 | 872 | 870 | 871 | 6,000 | 871 |
| 2008-12-10 | 841 | 851 | 841 | 851 | 5,000 | 851 |
| 2008-12-04 | 800 | 800 | 792 | 792 | 2,000 | 792 |
| 2008-12-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-11-28 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 2008-11-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-11-13 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2008-11-12 | 745 | 770 | 745 | 770 | 10,000 | 770 |
| 2008-11-11 | 710 | 710 | 710 | 710 | 12,000 | 710 |
| 2008-11-10 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2008-11-07 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2008-11-06 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-10-30 | 620 | 660 | 620 | 660 | 2,000 | 660 |
| 2008-10-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-10-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-10-21 | 732 | 732 | 732 | 732 | 5,000 | 732 |
| 2008-10-16 | 732 | 732 | 732 | 732 | 14,000 | 732 |
| 2008-10-15 | 697 | 698 | 697 | 698 | 3,000 | 698 |
| 2008-10-14 | 604 | 674 | 604 | 664 | 6,000 | 664 |
| 2008-10-10 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2008-10-09 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-10-08 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 2008-10-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-10-06 | 800 | 800 | 781 | 781 | 2,000 | 781 |
| 2008-10-03 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2008-10-02 | 801 | 802 | 800 | 800 | 11,000 | 800 |
| 2008-09-30 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2008-09-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2008-09-19 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2008-09-18 | 790 | 790 | 782 | 782 | 2,000 | 782 |
| 2008-09-16 | 768 | 780 | 768 | 780 | 3,000 | 780 |
| 2008-09-11 | 838 | 838 | 838 | 838 | 8,000 | 838 |
| 2008-09-10 | 832 | 837 | 829 | 829 | 9,000 | 829 |
| 2008-09-09 | 830 | 830 | 829 | 829 | 2,000 | 829 |
| 2008-09-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-09-05 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2008-09-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-08-29 | 850 | 850 | 820 | 820 | 6,000 | 820 |
| 2008-08-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-08-18 | 847 | 847 | 827 | 827 | 5,000 | 827 |
| 2008-08-11 | 847 | 847 | 847 | 847 | 13,000 | 847 |
| 2008-08-08 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2008-08-06 | 804 | 820 | 803 | 820 | 4,000 | 820 |
| 2008-08-01 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2008-07-29 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 2008-07-28 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2008-07-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-07-18 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 2008-07-11 | 842 | 842 | 842 | 842 | 12,000 | 842 |
| 2008-07-10 | 841 | 842 | 841 | 842 | 4,000 | 842 |
| 2008-07-08 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2008-07-07 | 844 | 844 | 844 | 844 | 3,000 | 844 |
| 2008-07-04 | 831 | 842 | 829 | 842 | 14,000 | 842 |
| 2008-07-03 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2008-07-02 | 840 | 849 | 840 | 849 | 4,000 | 849 |
| 2008-07-01 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2008-06-30 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2008-06-27 | 824 | 835 | 824 | 835 | 3,000 | 835 |
| 2008-06-24 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2008-06-23 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2008-06-18 | 861 | 861 | 861 | 861 | 3,000 | 861 |
| 2008-06-13 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2008-06-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-06-11 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 2008-06-10 | 835 | 850 | 835 | 850 | 5,000 | 850 |
| 2008-06-03 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2008-06-02 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2008-05-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-05-29 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2008-05-28 | 850 | 850 | 835 | 835 | 2,000 | 835 |
| 2008-05-22 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2008-05-16 | 858 | 858 | 858 | 858 | 2,000 | 858 |
| 2008-05-15 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 2008-05-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-05-07 | 840 | 860 | 840 | 860 | 5,000 | 860 |
| 2008-05-02 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2008-04-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-04-28 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2008-04-18 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2008-04-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-04-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-04-11 | 916 | 916 | 916 | 916 | 12,000 | 916 |
| 2008-04-10 | 871 | 873 | 871 | 873 | 4,000 | 873 |
| 2008-04-09 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2008-04-04 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2008-03-31 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2008-03-28 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2008-03-24 | 845 | 885 | 845 | 845 | 3,000 | 845 |
| 2008-03-21 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 2008-03-13 | 805 | 805 | 805 | 805 | 13,000 | 805 |
| 2008-03-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-03-07 | 775 | 775 | 770 | 775 | 3,000 | 775 |
| 2008-03-05 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2008-03-04 | 774 | 774 | 773 | 773 | 3,000 | 773 |
| 2008-02-28 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2008-02-19 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2008-02-13 | 775 | 775 | 775 | 775 | 8,000 | 775 |
| 2008-02-12 | 745 | 745 | 745 | 745 | 7,000 | 745 |
| 2008-02-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2008-02-05 | 685 | 685 | 683 | 683 | 2,000 | 683 |
| 2008-02-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-02-01 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2008-01-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-01-25 | 744 | 744 | 700 | 700 | 7,000 | 700 |
| 2008-01-24 | 710 | 710 | 695 | 695 | 9,000 | 695 |
| 2008-01-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-01-17 | 789 | 789 | 789 | 789 | 13,000 | 789 |
| 2008-01-15 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2008-01-10 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-01-09 | 792 | 792 | 780 | 780 | 3,000 | 780 |
| 2008-01-08 | 814 | 814 | 792 | 792 | 4,000 | 792 |
| 2008-01-04 | 855 | 855 | 855 | 855 | 3,000 | 855 |
分割・併合履歴 ： なし
