ブルボン(2208)の株価時系列情報
ブルボン(2208)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 551 | 551 | 551 | 551 | 5,000 |
2000/12/26 | 525 | 525 | 525 | 525 | 1,000 |
2000/12/22 | 535 | 535 | 535 | 535 | 2,000 |
2000/12/21 | 535 | 535 | 535 | 535 | 1,000 |
2000/12/20 | 535 | 535 | 535 | 535 | 3,000 |
2000/12/19 | 535 | 535 | 535 | 535 | 2,000 |
2000/12/18 | 535 | 535 | 535 | 535 | 1,000 |
2000/12/15 | 540 | 540 | 535 | 535 | 12,000 |
2000/12/14 | 540 | 540 | 540 | 540 | 1,000 |
2000/12/13 | 540 | 540 | 540 | 540 | 7,000 |
2000/12/12 | 537 | 540 | 535 | 540 | 6,000 |
2000/12/11 | 540 | 540 | 535 | 535 | 31,000 |
2000/12/08 | 540 | 540 | 540 | 540 | 2,000 |
2000/12/06 | 540 | 550 | 540 | 550 | 2,000 |
2000/12/05 | 530 | 530 | 530 | 530 | 4,000 |
2000/12/04 | 534 | 534 | 515 | 515 | 2,000 |
2000/12/01 | 550 | 550 | 539 | 540 | 8,000 |
2000/11/30 | 570 | 570 | 560 | 560 | 3,000 |
2000/11/28 | 574 | 574 | 571 | 571 | 6,000 |
2000/11/24 | 580 | 580 | 580 | 580 | 2,000 |
2000/11/22 | 581 | 581 | 581 | 581 | 1,000 |
2000/11/21 | 597 | 597 | 591 | 591 | 8,000 |
2000/11/20 | 603 | 603 | 599 | 599 | 2,000 |
2000/11/17 | 620 | 620 | 620 | 620 | 4,000 |
2000/11/16 | 626 | 626 | 626 | 626 | 1,000 |
2000/11/15 | 626 | 626 | 626 | 626 | 1,000 |
2000/11/14 | 626 | 626 | 626 | 626 | 1,000 |
2000/11/13 | 632 | 632 | 626 | 626 | 28,000 |
2000/11/10 | 630 | 631 | 630 | 630 | 5,000 |
2000/11/09 | 632 | 632 | 632 | 632 | 1,000 |
2000/11/08 | 635 | 645 | 635 | 640 | 4,000 |
2000/11/07 | 631 | 631 | 631 | 631 | 1,000 |
2000/11/06 | 670 | 670 | 670 | 670 | 1,000 |
2000/11/02 | 670 | 670 | 670 | 670 | 1,000 |
2000/10/31 | 699 | 699 | 699 | 699 | 1,000 |
2000/10/30 | 699 | 699 | 699 | 699 | 1,000 |
2000/10/27 | 699 | 699 | 699 | 699 | 6,000 |
2000/10/25 | 699 | 699 | 699 | 699 | 1,000 |
2000/10/23 | 699 | 699 | 699 | 699 | 2,000 |
2000/10/19 | 699 | 699 | 699 | 699 | 1,000 |
2000/10/18 | 699 | 700 | 699 | 699 | 4,000 |
2000/10/17 | 699 | 700 | 699 | 700 | 3,000 |
2000/10/16 | 709 | 709 | 700 | 700 | 4,000 |
2000/10/13 | 713 | 731 | 701 | 715 | 21,000 |
2000/10/12 | 790 | 791 | 790 | 791 | 6,000 |
2000/10/11 | 791 | 791 | 790 | 790 | 2,000 |
2000/10/06 | 790 | 790 | 790 | 790 | 1,000 |
2000/09/29 | 790 | 790 | 790 | 790 | 2,000 |
2000/09/28 | 790 | 790 | 790 | 790 | 2,000 |
2000/09/25 | 780 | 780 | 780 | 780 | 2,000 |
2000/09/14 | 880 | 880 | 880 | 880 | 5,000 |
2000/09/13 | 820 | 880 | 820 | 880 | 3,000 |
2000/09/11 | 781 | 781 | 781 | 781 | 12,000 |
2000/09/08 | 781 | 781 | 781 | 781 | 1,000 |
2000/09/06 | 781 | 781 | 781 | 781 | 1,000 |
2000/08/31 | 820 | 820 | 820 | 820 | 2,000 |
2000/08/23 | 780 | 780 | 780 | 780 | 3,000 |
2000/08/22 | 790 | 790 | 780 | 780 | 8,000 |
2000/08/21 | 800 | 800 | 800 | 800 | 1,000 |
2000/08/18 | 800 | 800 | 800 | 800 | 3,000 |
2000/08/17 | 800 | 800 | 800 | 800 | 3,000 |
2000/08/16 | 820 | 820 | 820 | 820 | 1,000 |
2000/08/14 | 820 | 820 | 820 | 820 | 1,000 |
2000/08/11 | 850 | 850 | 850 | 850 | 11,000 |
2000/08/10 | 820 | 850 | 820 | 850 | 7,000 |
2000/08/07 | 820 | 820 | 820 | 820 | 1,000 |
2000/08/03 | 830 | 830 | 830 | 830 | 1,000 |
2000/08/01 | 840 | 840 | 830 | 830 | 3,000 |
2000/07/31 | 890 | 890 | 890 | 890 | 1,000 |
2000/07/28 | 890 | 890 | 890 | 890 | 3,000 |
2000/07/25 | 880 | 890 | 880 | 890 | 10,000 |
2000/07/24 | 851 | 851 | 851 | 851 | 1,000 |
2000/07/18 | 841 | 850 | 840 | 850 | 11,000 |
2000/07/12 | 825 | 830 | 825 | 830 | 7,000 |
2000/07/07 | 816 | 816 | 815 | 815 | 2,000 |
2000/07/06 | 810 | 810 | 810 | 810 | 1,000 |
2000/07/04 | 820 | 820 | 800 | 805 | 6,000 |
2000/07/03 | 825 | 825 | 825 | 825 | 1,000 |
2000/06/30 | 820 | 825 | 820 | 825 | 6,000 |
2000/06/28 | 800 | 810 | 800 | 810 | 10,000 |
2000/06/27 | 800 | 800 | 790 | 800 | 5,000 |
2000/06/15 | 820 | 820 | 820 | 820 | 7,000 |
2000/06/14 | 815 | 815 | 800 | 800 | 3,000 |
2000/06/12 | 830 | 830 | 829 | 830 | 20,000 |
2000/06/08 | 800 | 849 | 746 | 746 | 4,000 |
2000/06/07 | 800 | 800 | 800 | 800 | 1,000 |
2000/06/06 | 800 | 800 | 800 | 800 | 1,000 |
2000/06/05 | 820 | 820 | 820 | 820 | 1,000 |
2000/06/02 | 820 | 820 | 820 | 820 | 4,000 |
2000/06/01 | 820 | 820 | 820 | 820 | 1,000 |
2000/05/31 | 810 | 810 | 810 | 810 | 1,000 |
2000/05/29 | 801 | 801 | 801 | 801 | 1,000 |
2000/05/26 | 850 | 850 | 850 | 850 | 4,000 |
2000/05/25 | 850 | 850 | 850 | 850 | 1,000 |
2000/05/23 | 854 | 855 | 850 | 850 | 5,000 |
2000/05/19 | 800 | 819 | 800 | 819 | 4,000 |
2000/05/18 | 820 | 820 | 820 | 820 | 2,000 |
2000/05/16 | 822 | 823 | 821 | 821 | 21,000 |
2000/05/15 | 821 | 822 | 821 | 822 | 4,000 |
2000/05/12 | 820 | 820 | 820 | 820 | 1,000 |
2000/05/11 | 820 | 820 | 820 | 820 | 1,000 |
2000/05/08 | 820 | 820 | 820 | 820 | 6,000 |
2000/04/28 | 820 | 830 | 820 | 830 | 6,000 |
2000/04/26 | 830 | 830 | 830 | 830 | 1,000 |
2000/04/25 | 830 | 830 | 830 | 830 | 3,000 |
2000/04/24 | 822 | 822 | 820 | 821 | 5,000 |
2000/04/20 | 781 | 800 | 781 | 800 | 3,000 |
2000/04/19 | 821 | 821 | 821 | 821 | 1,000 |
2000/04/18 | 821 | 821 | 821 | 821 | 3,000 |
2000/04/14 | 821 | 821 | 821 | 821 | 1,000 |
2000/04/12 | 860 | 880 | 860 | 880 | 2,000 |
2000/04/11 | 860 | 860 | 860 | 860 | 17,000 |
2000/04/10 | 860 | 860 | 860 | 860 | 1,000 |
2000/04/07 | 860 | 860 | 860 | 860 | 2,000 |
2000/04/06 | 860 | 860 | 860 | 860 | 1,000 |
2000/04/05 | 860 | 860 | 860 | 860 | 1,000 |
2000/04/03 | 820 | 820 | 820 | 820 | 1,000 |
2000/03/29 | 860 | 860 | 860 | 860 | 6,000 |
2000/03/28 | 855 | 870 | 855 | 870 | 6,000 |
2000/03/27 | 900 | 900 | 855 | 855 | 2,000 |
2000/03/22 | 860 | 920 | 860 | 920 | 7,000 |
2000/03/17 | 870 | 870 | 860 | 860 | 4,000 |
2000/03/14 | 920 | 920 | 900 | 900 | 9,000 |
2000/03/13 | 900 | 900 | 900 | 900 | 14,000 |
2000/03/07 | 930 | 930 | 930 | 930 | 1,000 |
2000/03/06 | 950 | 950 | 950 | 950 | 1,000 |
2000/03/03 | 940 | 945 | 930 | 945 | 8,000 |
2000/03/02 | 960 | 960 | 945 | 945 | 3,000 |
2000/03/01 | 960 | 960 | 930 | 960 | 33,000 |