2208 (株)ブルボン の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-309009008908902,000890
2009-12-299309309309301,000930
2009-12-289209299209294,000929
2009-12-218708708708701,000870
2009-12-189009009009004,000900
2009-12-179009009009001,000900
2009-12-159109109109103,000910
2009-12-149109109109107,000910
2009-12-119019019009007,000900
2009-12-0990090089590013,000900
2009-12-088788788788782,000878
2009-12-078608608608601,000860
2009-12-038408568408563,000856
2009-12-028438438438431,000843
2009-12-018448448448443,000844
2009-11-308538538538531,000853
2009-11-278338338338331,000833
2009-11-248328328328322,000832
2009-11-208348348348341,000834
2009-11-198648648648644,000864
2009-11-168528528528522,000852
2009-11-128598598598591,000859
2009-11-1186386386386312,000863
2009-11-108568668568667,000866
2009-11-098588588588583,000858
2009-11-068598598598591,000859
2009-11-048468468468461,000846
2009-11-028548548548541,000854
2009-10-288498498488483,000848
2009-10-268488488488485,000848
2009-10-218688688588585,000858
2009-10-208568568568561,000856
2009-10-198558558558551,000855
2009-10-168568568558552,000855
2009-10-148608608568565,000856
2009-10-1389489486086013,000860
2009-10-098658948658946,000894
2009-10-088578628578613,000861
2009-10-078778778778771,000877
2009-10-068678688608603,000860
2009-10-058778778778771,000877
2009-09-288678678678671,000867
2009-09-248708738708735,000873
2009-09-189009009009003,000900
2009-09-178958958958952,000895
2009-09-168958958958951,000895
2009-09-158958958958951,000895
2009-09-148998998958952,000895
2009-09-1189990089590015,000900
2009-09-108628708628695,000869
2009-09-098628628608603,000860
2009-09-078568658568568,000856
2009-09-038618618618611,000861
2009-08-318948948498497,000849
2009-08-288548548548541,000854
2009-08-268398398398391,000839
2009-08-2482983982983911,000839
2009-08-218618618598594,000859
2009-08-208608608608601,000860
2009-08-188608658608654,000865
2009-08-178508508508502,000850
2009-08-148508508508501,000850
2009-08-138508508508501,000850
2009-08-1185085085085012,000850
2009-08-108448448358435,000843
2009-08-078308308308301,000830
2009-08-058188188188181,000818
2009-08-038278278138135,000813
2009-07-308168168168163,000816
2009-07-298208208208201,000820
2009-07-288458608308303,000830
2009-07-248458458458451,000845
2009-07-228808808608605,000860
2009-07-218668808668802,000880
2009-07-168658658658652,000865
2009-07-158618618618611,000861
2009-07-148998998808802,000880
2009-07-1386986986986912,000869
2009-07-108508698508693,000869
2009-07-098708708708702,000870
2009-07-0682082081481515,000815
2009-07-038108158108159,000815
2009-07-018008008008001,000800
2009-06-308008008008005,000800
2009-06-268008008008002,000800
2009-06-258008008008001,000800
2009-06-248108107958003,000800
2009-06-238158158148143,000814
2009-06-228108108108101,000810
2009-06-198058058008003,000800
2009-06-178198198058055,000805
2009-06-1182882882882813,000828
2009-06-108198198198191,000819
2009-06-0982282280280212,000802
2009-06-088328328328325,000832
2009-06-058058058028022,000802
2009-06-048078078078071,000807
2009-06-028188188088084,000808
2009-05-298208208208203,000820
2009-05-288108108108101,000810
2009-05-258008008008001,000800
2009-05-228008008008005,000800
2009-05-218008008008001,000800
2009-05-188008008008001,000800
2009-05-1581581581581512,000815
2009-05-118108157958158,000815
2009-05-088028028008007,000800
2009-05-078058058048042,000804
2009-04-308178178178173,000817
2009-04-287917917917911,000791
2009-04-248028027907904,000790
2009-04-208008008008001,000800
2009-04-178208208208204,000820
2009-04-158068208068203,000820
2009-04-148158158158152,000815
2009-04-1083983983983913,000839
2009-04-098238398238395,000839
2009-03-308508508508502,000850
2009-03-278498498498491,000849
2009-03-248498498308306,000830
2009-03-238268308268302,000830
2009-03-1382682682682616,000826
2009-03-128268268268261,000826
2009-03-118078168078162,000816
2009-03-108208258158255,000825
2009-03-098198208128123,000812
2009-03-068198298198292,000829
2009-03-058288288288281,000828
2009-03-048308308108184,000818
2009-03-038308308308301,000830
2009-03-028308308308302,000830
2009-02-278508508308304,000830
2009-02-208508508508501,000850
2009-02-198508508508501,000850
2009-02-188508508408407,000840
2009-02-178508508508501,000850
2009-02-1087287287087020,000870
2009-02-098748748708705,000870
2009-02-068908908708702,000870
2009-01-298908908908901,000890
2009-01-278708708708701,000870
2009-01-238898898808805,000880
2009-01-1690090090090012,000900
2009-01-099119119049046,000904
2009-01-088999208999206,000920
2009-01-078908978908973,000897

分割・併合履歴 : なし