2208 (株)ブルボン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2010-12-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-12-28 | 958 | 958 | 945 | 945 | 5,000 | 945 |
| 2010-12-27 | 961 | 961 | 952 | 958 | 10,000 | 958 |
| 2010-12-24 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2010-12-22 | 991 | 991 | 976 | 976 | 4,000 | 976 |
| 2010-12-21 | 992 | 993 | 962 | 993 | 10,000 | 993 |
| 2010-12-20 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2010-12-15 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2010-12-14 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2010-12-13 | 980 | 985 | 980 | 985 | 12,000 | 985 |
| 2010-12-09 | 980 | 980 | 980 | 980 | 26,000 | 980 |
| 2010-12-08 | 969 | 969 | 967 | 967 | 4,000 | 967 |
| 2010-12-07 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2010-12-06 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2010-11-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2010-11-29 | 975 | 975 | 969 | 969 | 2,000 | 969 |
| 2010-11-25 | 975 | 975 | 960 | 960 | 3,000 | 960 |
| 2010-11-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2010-11-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2010-11-19 | 995 | 995 | 995 | 995 | 4,000 | 995 |
| 2010-11-18 | 979 | 980 | 979 | 980 | 2,000 | 980 |
| 2010-11-16 | 975 | 979 | 964 | 964 | 5,000 | 964 |
| 2010-11-12 | 975 | 975 | 975 | 975 | 11,000 | 975 |
| 2010-11-11 | 963 | 966 | 963 | 966 | 2,000 | 966 |
| 2010-11-09 | 957 | 957 | 956 | 956 | 2,000 | 956 |
| 2010-11-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2010-11-05 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 2010-10-29 | 962 | 972 | 962 | 972 | 5,000 | 972 |
| 2010-10-28 | 940 | 955 | 940 | 955 | 2,000 | 955 |
| 2010-10-25 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2010-10-21 | 959 | 959 | 959 | 959 | 4,000 | 959 |
| 2010-10-19 | 940 | 940 | 935 | 935 | 3,000 | 935 |
| 2010-10-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-10-13 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2010-10-12 | 947 | 956 | 947 | 956 | 13,000 | 956 |
| 2010-10-08 | 950 | 950 | 947 | 947 | 5,000 | 947 |
| 2010-10-05 | 947 | 947 | 939 | 940 | 4,000 | 940 |
| 2010-10-04 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2010-10-01 | 966 | 966 | 951 | 951 | 2,000 | 951 |
| 2010-09-29 | 946 | 961 | 946 | 961 | 2,000 | 961 |
| 2010-09-28 | 952 | 952 | 952 | 952 | 3,000 | 952 |
| 2010-09-27 | 967 | 967 | 952 | 952 | 3,000 | 952 |
| 2010-09-24 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2010-09-22 | 960 | 967 | 952 | 967 | 5,000 | 967 |
| 2010-09-21 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2010-09-17 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 2010-09-15 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2010-09-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2010-09-13 | 970 | 970 | 970 | 970 | 13,000 | 970 |
| 2010-09-10 | 947 | 952 | 947 | 952 | 3,000 | 952 |
| 2010-09-09 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2010-09-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-09-06 | 941 | 942 | 940 | 940 | 5,000 | 940 |
| 2010-09-02 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 2010-08-31 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2010-08-30 | 931 | 949 | 931 | 949 | 4,000 | 949 |
| 2010-08-27 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2010-08-26 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2010-08-25 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2010-08-24 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2010-08-23 | 929 | 955 | 929 | 955 | 3,000 | 955 |
| 2010-08-18 | 952 | 954 | 952 | 954 | 5,000 | 954 |
| 2010-08-17 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2010-08-13 | 954 | 954 | 937 | 937 | 3,000 | 937 |
| 2010-08-12 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2010-08-11 | 940 | 949 | 940 | 949 | 2,000 | 949 |
| 2010-08-10 | 934 | 934 | 934 | 934 | 12,000 | 934 |
| 2010-08-09 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2010-08-06 | 929 | 930 | 924 | 930 | 6,000 | 930 |
| 2010-08-05 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 2010-08-04 | 925 | 930 | 925 | 930 | 2,000 | 930 |
| 2010-08-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-07-30 | 947 | 947 | 917 | 921 | 7,000 | 921 |
| 2010-07-29 | 940 | 940 | 935 | 935 | 2,000 | 935 |
| 2010-07-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2010-07-27 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2010-07-26 | 944 | 944 | 940 | 940 | 2,000 | 940 |
| 2010-07-22 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2010-07-21 | 955 | 955 | 931 | 933 | 6,000 | 933 |
| 2010-07-20 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2010-07-16 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2010-07-15 | 934 | 934 | 926 | 926 | 2,000 | 926 |
| 2010-07-14 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2010-07-13 | 958 | 958 | 936 | 936 | 5,000 | 936 |
| 2010-07-12 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 2010-07-09 | 948 | 950 | 948 | 950 | 2,000 | 950 |
| 2010-07-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2010-07-07 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2010-07-06 | 940 | 940 | 938 | 938 | 3,000 | 938 |
| 2010-07-05 | 959 | 959 | 936 | 937 | 14,000 | 937 |
| 2010-07-02 | 938 | 950 | 938 | 950 | 11,000 | 950 |
| 2010-06-30 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2010-06-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2010-06-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2010-06-25 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2010-06-23 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 2010-06-22 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2010-06-21 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2010-06-18 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 2010-06-16 | 915 | 918 | 914 | 914 | 4,000 | 914 |
| 2010-06-11 | 925 | 925 | 925 | 925 | 11,000 | 925 |
| 2010-06-10 | 924 | 930 | 923 | 930 | 7,000 | 930 |
| 2010-06-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-06-03 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2010-06-02 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2010-06-01 | 909 | 909 | 909 | 909 | 4,000 | 909 |
| 2010-05-31 | 937 | 937 | 937 | 937 | 3,000 | 937 |
| 2010-05-26 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2010-05-25 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2010-05-24 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2010-05-21 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2010-05-20 | 916 | 916 | 915 | 915 | 3,000 | 915 |
| 2010-05-19 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2010-05-17 | 927 | 935 | 927 | 935 | 13,000 | 935 |
| 2010-05-14 | 925 | 927 | 925 | 927 | 2,000 | 927 |
| 2010-05-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2010-05-11 | 924 | 936 | 924 | 933 | 6,000 | 933 |
| 2010-05-10 | 920 | 939 | 920 | 939 | 6,000 | 939 |
| 2010-05-07 | 912 | 912 | 911 | 911 | 2,000 | 911 |
| 2010-04-30 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2010-04-28 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2010-04-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-04-23 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2010-04-22 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2010-04-21 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2010-04-19 | 919 | 919 | 912 | 912 | 6,000 | 912 |
| 2010-04-16 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2010-04-15 | 925 | 926 | 918 | 918 | 3,000 | 918 |
| 2010-04-14 | 917 | 917 | 917 | 917 | 3,000 | 917 |
| 2010-04-12 | 924 | 924 | 924 | 924 | 11,000 | 924 |
| 2010-04-09 | 941 | 941 | 924 | 924 | 6,000 | 924 |
| 2010-04-08 | 926 | 941 | 926 | 941 | 3,000 | 941 |
| 2010-04-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-04-06 | 921 | 921 | 920 | 920 | 4,000 | 920 |
| 2010-04-05 | 935 | 935 | 918 | 918 | 4,000 | 918 |
| 2010-04-02 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2010-03-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2010-03-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2010-03-25 | 943 | 945 | 930 | 930 | 4,000 | 930 |
| 2010-03-24 | 925 | 925 | 914 | 920 | 7,000 | 920 |
| 2010-03-23 | 916 | 920 | 916 | 920 | 2,000 | 920 |
| 2010-03-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2010-03-16 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2010-03-15 | 914 | 920 | 912 | 920 | 14,000 | 920 |
| 2010-03-12 | 924 | 929 | 920 | 929 | 4,000 | 929 |
| 2010-03-11 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2010-03-10 | 916 | 917 | 916 | 916 | 3,000 | 916 |
| 2010-03-09 | 926 | 926 | 908 | 916 | 7,000 | 916 |
| 2010-03-08 | 931 | 931 | 930 | 930 | 2,000 | 930 |
| 2010-03-05 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2010-03-04 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2010-03-03 | 931 | 932 | 923 | 923 | 5,000 | 923 |
| 2010-03-01 | 923 | 930 | 923 | 930 | 3,000 | 930 |
| 2010-02-25 | 920 | 920 | 895 | 895 | 3,000 | 895 |
| 2010-02-22 | 924 | 924 | 924 | 924 | 2,000 | 924 |
| 2010-02-19 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2010-02-18 | 920 | 920 | 915 | 915 | 6,000 | 915 |
| 2010-02-17 | 929 | 929 | 915 | 915 | 2,000 | 915 |
| 2010-02-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-02-12 | 944 | 944 | 921 | 921 | 12,000 | 921 |
| 2010-02-10 | 920 | 940 | 920 | 931 | 7,000 | 931 |
| 2010-02-09 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2010-02-08 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2010-02-05 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2010-02-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-02-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-02-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2010-01-28 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2010-01-26 | 949 | 949 | 920 | 920 | 5,000 | 920 |
| 2010-01-25 | 946 | 946 | 946 | 946 | 3,000 | 946 |
| 2010-01-20 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2010-01-18 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 2010-01-15 | 914 | 920 | 914 | 920 | 5,000 | 920 |
| 2010-01-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2010-01-12 | 907 | 914 | 907 | 914 | 2,000 | 914 |
| 2010-01-08 | 907 | 922 | 907 | 922 | 4,000 | 922 |
| 2010-01-06 | 899 | 900 | 891 | 900 | 4,000 | 900 |
分割・併合履歴 ： なし
