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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2009-12-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-12-28 | 920 | 929 | 920 | 929 | 4,000 | 929 |
| 2009-12-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-12-18 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2009-12-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-12-15 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2009-12-14 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 2009-12-11 | 901 | 901 | 900 | 900 | 7,000 | 900 |
| 2009-12-09 | 900 | 900 | 895 | 900 | 13,000 | 900 |
| 2009-12-08 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 2009-12-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-12-03 | 840 | 856 | 840 | 856 | 3,000 | 856 |
| 2009-12-02 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2009-12-01 | 844 | 844 | 844 | 844 | 3,000 | 844 |
| 2009-11-30 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2009-11-27 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2009-11-24 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 2009-11-20 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2009-11-19 | 864 | 864 | 864 | 864 | 4,000 | 864 |
| 2009-11-16 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 2009-11-12 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2009-11-11 | 863 | 863 | 863 | 863 | 12,000 | 863 |
| 2009-11-10 | 856 | 866 | 856 | 866 | 7,000 | 866 |
| 2009-11-09 | 858 | 858 | 858 | 858 | 3,000 | 858 |
| 2009-11-06 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2009-11-04 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2009-11-02 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2009-10-28 | 849 | 849 | 848 | 848 | 3,000 | 848 |
| 2009-10-26 | 848 | 848 | 848 | 848 | 5,000 | 848 |
| 2009-10-21 | 868 | 868 | 858 | 858 | 5,000 | 858 |
| 2009-10-20 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2009-10-19 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2009-10-16 | 856 | 856 | 855 | 855 | 2,000 | 855 |
| 2009-10-14 | 860 | 860 | 856 | 856 | 5,000 | 856 |
| 2009-10-13 | 894 | 894 | 860 | 860 | 13,000 | 860 |
| 2009-10-09 | 865 | 894 | 865 | 894 | 6,000 | 894 |
| 2009-10-08 | 857 | 862 | 857 | 861 | 3,000 | 861 |
| 2009-10-07 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2009-10-06 | 867 | 868 | 860 | 860 | 3,000 | 860 |
| 2009-10-05 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2009-09-28 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2009-09-24 | 870 | 873 | 870 | 873 | 5,000 | 873 |
| 2009-09-18 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2009-09-17 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2009-09-16 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2009-09-15 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2009-09-14 | 899 | 899 | 895 | 895 | 2,000 | 895 |
| 2009-09-11 | 899 | 900 | 895 | 900 | 15,000 | 900 |
| 2009-09-10 | 862 | 870 | 862 | 869 | 5,000 | 869 |
| 2009-09-09 | 862 | 862 | 860 | 860 | 3,000 | 860 |
| 2009-09-07 | 856 | 865 | 856 | 856 | 8,000 | 856 |
| 2009-09-03 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2009-08-31 | 894 | 894 | 849 | 849 | 7,000 | 849 |
| 2009-08-28 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2009-08-26 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2009-08-24 | 829 | 839 | 829 | 839 | 11,000 | 839 |
| 2009-08-21 | 861 | 861 | 859 | 859 | 4,000 | 859 |
| 2009-08-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-08-18 | 860 | 865 | 860 | 865 | 4,000 | 865 |
| 2009-08-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-08-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-08-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-08-11 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 2009-08-10 | 844 | 844 | 835 | 843 | 5,000 | 843 |
| 2009-08-07 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-08-05 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2009-08-03 | 827 | 827 | 813 | 813 | 5,000 | 813 |
| 2009-07-30 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 2009-07-29 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-07-28 | 845 | 860 | 830 | 830 | 3,000 | 830 |
| 2009-07-24 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2009-07-22 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 2009-07-21 | 866 | 880 | 866 | 880 | 2,000 | 880 |
| 2009-07-16 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2009-07-15 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2009-07-14 | 899 | 899 | 880 | 880 | 2,000 | 880 |
| 2009-07-13 | 869 | 869 | 869 | 869 | 12,000 | 869 |
| 2009-07-10 | 850 | 869 | 850 | 869 | 3,000 | 869 |
| 2009-07-09 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2009-07-06 | 820 | 820 | 814 | 815 | 15,000 | 815 |
| 2009-07-03 | 810 | 815 | 810 | 815 | 9,000 | 815 |
| 2009-07-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-06-30 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2009-06-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-06-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-06-24 | 810 | 810 | 795 | 800 | 3,000 | 800 |
| 2009-06-23 | 815 | 815 | 814 | 814 | 3,000 | 814 |
| 2009-06-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-06-19 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 2009-06-17 | 819 | 819 | 805 | 805 | 5,000 | 805 |
| 2009-06-11 | 828 | 828 | 828 | 828 | 13,000 | 828 |
| 2009-06-10 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2009-06-09 | 822 | 822 | 802 | 802 | 12,000 | 802 |
| 2009-06-08 | 832 | 832 | 832 | 832 | 5,000 | 832 |
| 2009-06-05 | 805 | 805 | 802 | 802 | 2,000 | 802 |
| 2009-06-04 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2009-06-02 | 818 | 818 | 808 | 808 | 4,000 | 808 |
| 2009-05-29 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2009-05-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-05-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-05-22 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2009-05-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-05-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-05-15 | 815 | 815 | 815 | 815 | 12,000 | 815 |
| 2009-05-11 | 810 | 815 | 795 | 815 | 8,000 | 815 |
| 2009-05-08 | 802 | 802 | 800 | 800 | 7,000 | 800 |
| 2009-05-07 | 805 | 805 | 804 | 804 | 2,000 | 804 |
| 2009-04-30 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 2009-04-28 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2009-04-24 | 802 | 802 | 790 | 790 | 4,000 | 790 |
| 2009-04-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-04-17 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2009-04-15 | 806 | 820 | 806 | 820 | 3,000 | 820 |
| 2009-04-14 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2009-04-10 | 839 | 839 | 839 | 839 | 13,000 | 839 |
| 2009-04-09 | 823 | 839 | 823 | 839 | 5,000 | 839 |
| 2009-03-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-03-27 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2009-03-24 | 849 | 849 | 830 | 830 | 6,000 | 830 |
| 2009-03-23 | 826 | 830 | 826 | 830 | 2,000 | 830 |
| 2009-03-13 | 826 | 826 | 826 | 826 | 16,000 | 826 |
| 2009-03-12 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2009-03-11 | 807 | 816 | 807 | 816 | 2,000 | 816 |
| 2009-03-10 | 820 | 825 | 815 | 825 | 5,000 | 825 |
| 2009-03-09 | 819 | 820 | 812 | 812 | 3,000 | 812 |
| 2009-03-06 | 819 | 829 | 819 | 829 | 2,000 | 829 |
| 2009-03-05 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2009-03-04 | 830 | 830 | 810 | 818 | 4,000 | 818 |
| 2009-03-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-03-02 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2009-02-27 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 2009-02-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-02-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-02-18 | 850 | 850 | 840 | 840 | 7,000 | 840 |
| 2009-02-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-02-10 | 872 | 872 | 870 | 870 | 20,000 | 870 |
| 2009-02-09 | 874 | 874 | 870 | 870 | 5,000 | 870 |
| 2009-02-06 | 890 | 890 | 870 | 870 | 2,000 | 870 |
| 2009-01-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2009-01-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-01-23 | 889 | 889 | 880 | 880 | 5,000 | 880 |
| 2009-01-16 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 2009-01-09 | 911 | 911 | 904 | 904 | 6,000 | 904 |
| 2009-01-08 | 899 | 920 | 899 | 920 | 6,000 | 920 |
| 2009-01-07 | 890 | 897 | 890 | 897 | 3,000 | 897 |
分割・併合履歴 ： なし
