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 |
---|---|---|---|---|---|
2004/12/29 | 770 | 770 | 770 | 770 | 4,000 |
2004/12/28 | 760 | 760 | 760 | 760 | 1,000 |
2004/12/27 | 753 | 753 | 753 | 753 | 3,000 |
2004/12/24 | 750 | 750 | 750 | 750 | 1,000 |
2004/12/20 | 750 | 750 | 750 | 750 | 1,000 |
2004/12/17 | 775 | 775 | 775 | 775 | 3,000 |
2004/12/16 | 745 | 745 | 745 | 745 | 2,000 |
2004/12/15 | 770 | 770 | 740 | 740 | 6,000 |
2004/12/13 | 773 | 773 | 772 | 772 | 21,000 |
2004/12/10 | 772 | 772 | 772 | 772 | 3,000 |
2004/12/09 | 765 | 773 | 765 | 773 | 2,000 |
2004/12/08 | 761 | 761 | 761 | 761 | 2,000 |
2004/12/07 | 770 | 770 | 770 | 770 | 1,000 |
2004/12/02 | 760 | 760 | 758 | 758 | 3,000 |
2004/12/01 | 760 | 760 | 760 | 760 | 1,000 |
2004/11/30 | 760 | 760 | 760 | 760 | 1,000 |
2004/11/29 | 764 | 764 | 764 | 764 | 2,000 |
2004/11/22 | 740 | 745 | 740 | 745 | 3,000 |
2004/11/19 | 740 | 740 | 740 | 740 | 1,000 |
2004/11/18 | 755 | 755 | 740 | 740 | 3,000 |
2004/11/16 | 760 | 765 | 760 | 765 | 3,000 |
2004/11/11 | 783 | 787 | 780 | 780 | 27,000 |
2004/11/10 | 770 | 780 | 770 | 780 | 6,000 |
2004/11/09 | 766 | 766 | 765 | 765 | 2,000 |
2004/11/08 | 760 | 760 | 760 | 760 | 2,000 |
2004/11/05 | 748 | 748 | 748 | 748 | 4,000 |
2004/11/02 | 745 | 745 | 745 | 745 | 1,000 |
2004/11/01 | 754 | 754 | 754 | 754 | 1,000 |
2004/10/29 | 779 | 779 | 779 | 779 | 3,000 |
2004/10/26 | 729 | 729 | 729 | 729 | 1,000 |
2004/10/25 | 737 | 737 | 737 | 737 | 1,000 |
2004/10/22 | 738 | 738 | 738 | 738 | 1,000 |
2004/10/15 | 739 | 741 | 739 | 741 | 2,000 |
2004/10/13 | 817 | 817 | 817 | 817 | 15,000 |
2004/10/12 | 760 | 779 | 760 | 779 | 6,000 |
2004/10/08 | 746 | 760 | 746 | 760 | 4,000 |
2004/10/05 | 738 | 738 | 738 | 738 | 1,000 |
2004/10/04 | 751 | 751 | 751 | 751 | 1,000 |
2004/10/01 | 731 | 731 | 722 | 729 | 4,000 |
2004/09/30 | 740 | 760 | 740 | 760 | 3,000 |
2004/09/29 | 741 | 741 | 741 | 741 | 2,000 |
2004/09/28 | 725 | 725 | 721 | 721 | 3,000 |
2004/09/27 | 716 | 720 | 716 | 720 | 3,000 |
2004/09/24 | 780 | 780 | 780 | 780 | 1,000 |
2004/09/22 | 779 | 779 | 779 | 779 | 1,000 |
2004/09/21 | 750 | 750 | 750 | 750 | 1,000 |
2004/09/16 | 750 | 750 | 750 | 750 | 2,000 |
2004/09/13 | 798 | 798 | 798 | 798 | 17,000 |
2004/09/10 | 749 | 760 | 749 | 760 | 7,000 |
2004/09/09 | 736 | 740 | 736 | 740 | 4,000 |
2004/09/08 | 735 | 735 | 735 | 735 | 1,000 |
2004/09/03 | 735 | 735 | 735 | 735 | 1,000 |
2004/09/02 | 735 | 735 | 735 | 735 | 1,000 |
2004/09/01 | 720 | 720 | 720 | 720 | 1,000 |
2004/08/31 | 721 | 721 | 721 | 721 | 1,000 |
2004/08/30 | 725 | 725 | 725 | 725 | 3,000 |
2004/08/27 | 720 | 725 | 720 | 725 | 3,000 |
2004/08/26 | 720 | 720 | 720 | 720 | 1,000 |
2004/08/25 | 715 | 715 | 715 | 715 | 1,000 |
2004/08/23 | 719 | 719 | 719 | 719 | 2,000 |
2004/08/19 | 716 | 716 | 716 | 716 | 1,000 |
2004/08/16 | 718 | 718 | 718 | 718 | 1,000 |
2004/08/12 | 720 | 720 | 720 | 720 | 1,000 |
2004/08/10 | 723 | 723 | 723 | 723 | 26,000 |
2004/08/02 | 725 | 725 | 724 | 724 | 2,000 |
2004/07/30 | 706 | 706 | 706 | 706 | 7,000 |
2004/07/29 | 736 | 736 | 736 | 736 | 3,000 |
2004/07/26 | 732 | 732 | 698 | 705 | 24,000 |
2004/07/22 | 732 | 732 | 732 | 732 | 1,000 |
2004/07/20 | 750 | 750 | 750 | 750 | 1,000 |
2004/07/16 | 748 | 748 | 748 | 748 | 1,000 |
2004/07/15 | 780 | 780 | 780 | 780 | 6,000 |
2004/07/13 | 800 | 800 | 800 | 800 | 17,000 |
2004/07/12 | 759 | 770 | 759 | 762 | 8,000 |
2004/07/09 | 741 | 741 | 741 | 741 | 1,000 |
2004/07/08 | 741 | 741 | 741 | 741 | 1,000 |
2004/07/06 | 760 | 760 | 760 | 760 | 3,000 |
2004/07/05 | 760 | 760 | 760 | 760 | 4,000 |
2004/07/02 | 760 | 760 | 760 | 760 | 1,000 |
2004/07/01 | 750 | 750 | 750 | 750 | 1,000 |
2004/06/30 | 712 | 750 | 712 | 750 | 10,000 |
2004/06/29 | 730 | 730 | 730 | 730 | 1,000 |
2004/06/28 | 722 | 722 | 722 | 722 | 2,000 |
2004/06/24 | 722 | 722 | 722 | 722 | 2,000 |
2004/06/22 | 720 | 720 | 720 | 720 | 2,000 |
2004/06/21 | 734 | 738 | 734 | 738 | 4,000 |
2004/06/18 | 734 | 735 | 734 | 735 | 3,000 |
2004/06/17 | 730 | 730 | 730 | 730 | 3,000 |
2004/06/16 | 720 | 729 | 720 | 729 | 7,000 |
2004/06/15 | 706 | 706 | 706 | 706 | 1,000 |
2004/06/14 | 710 | 710 | 710 | 710 | 1,000 |
2004/06/11 | 720 | 720 | 720 | 720 | 18,000 |
2004/06/10 | 717 | 723 | 715 | 723 | 11,000 |
2004/06/09 | 711 | 715 | 711 | 715 | 4,000 |
2004/06/08 | 710 | 710 | 710 | 710 | 5,000 |
2004/06/02 | 703 | 703 | 703 | 703 | 2,000 |
2004/06/01 | 707 | 707 | 705 | 705 | 2,000 |
2004/05/31 | 707 | 707 | 707 | 707 | 1,000 |
2004/05/28 | 706 | 706 | 705 | 705 | 3,000 |
2004/05/27 | 706 | 706 | 706 | 706 | 1,000 |
2004/05/24 | 710 | 710 | 710 | 710 | 1,000 |
2004/05/21 | 710 | 710 | 710 | 710 | 1,000 |
2004/05/18 | 719 | 719 | 719 | 719 | 14,000 |
2004/05/17 | 710 | 712 | 702 | 712 | 12,000 |
2004/05/14 | 702 | 702 | 702 | 702 | 1,000 |
2004/05/11 | 719 | 719 | 719 | 719 | 1,000 |
2004/05/10 | 722 | 722 | 709 | 709 | 12,000 |
2004/05/06 | 730 | 730 | 730 | 730 | 1,000 |
2004/04/30 | 730 | 735 | 730 | 735 | 6,000 |
2004/04/28 | 720 | 720 | 718 | 720 | 3,000 |
2004/04/26 | 718 | 718 | 718 | 718 | 1,000 |
2004/04/23 | 712 | 720 | 712 | 720 | 4,000 |
2004/04/21 | 711 | 720 | 711 | 720 | 3,000 |
2004/04/16 | 731 | 731 | 731 | 731 | 1,000 |
2004/04/15 | 727 | 727 | 726 | 726 | 5,000 |
2004/04/14 | 728 | 728 | 728 | 728 | 1,000 |
2004/04/13 | 728 | 730 | 728 | 730 | 3,000 |
2004/04/12 | 733 | 733 | 727 | 730 | 29,000 |
2004/04/09 | 730 | 730 | 730 | 730 | 4,000 |
2004/04/08 | 730 | 730 | 730 | 730 | 1,000 |
2004/04/07 | 738 | 738 | 731 | 731 | 7,000 |
2004/04/06 | 731 | 732 | 731 | 731 | 8,000 |
2004/04/05 | 733 | 735 | 731 | 735 | 13,000 |
2004/04/02 | 740 | 740 | 740 | 740 | 1,000 |
2004/04/01 | 735 | 740 | 730 | 740 | 10,000 |
2004/03/31 | 735 | 740 | 735 | 740 | 3,000 |
2004/03/30 | 735 | 735 | 735 | 735 | 3,000 |
2004/03/26 | 740 | 740 | 733 | 733 | 3,000 |
2004/03/24 | 740 | 740 | 740 | 740 | 1,000 |
2004/03/22 | 749 | 749 | 749 | 749 | 1,000 |
2004/03/19 | 730 | 730 | 730 | 730 | 1,000 |
2004/03/16 | 750 | 750 | 750 | 750 | 1,000 |
2004/03/15 | 750 | 751 | 750 | 751 | 20,000 |
2004/03/12 | 737 | 744 | 736 | 744 | 8,000 |
2004/03/11 | 730 | 730 | 730 | 730 | 1,000 |
2004/03/10 | 734 | 740 | 730 | 740 | 6,000 |
2004/03/08 | 720 | 727 | 720 | 727 | 8,000 |
2004/03/01 | 739 | 739 | 739 | 739 | 2,000 |
2004/02/27 | 720 | 720 | 720 | 720 | 1,000 |
2004/02/26 | 720 | 720 | 720 | 720 | 1,000 |
2004/02/23 | 714 | 714 | 714 | 714 | 1,000 |
2004/02/12 | 745 | 745 | 745 | 745 | 18,000 |
2004/02/10 | 740 | 744 | 740 | 744 | 11,000 |
2004/02/06 | 722 | 722 | 722 | 722 | 1,000 |
2004/02/05 | 721 | 721 | 721 | 721 | 1,000 |
2004/02/02 | 719 | 719 | 719 | 719 | 1,000 |
2004/01/29 | 740 | 740 | 740 | 740 | 1,000 |
2004/01/28 | 740 | 740 | 740 | 740 | 3,000 |
2004/01/27 | 740 | 740 | 740 | 740 | 1,000 |
2004/01/26 | 740 | 740 | 740 | 740 | 1,000 |
2004/01/19 | 742 | 742 | 742 | 742 | 19,000 |
2004/01/16 | 730 | 742 | 730 | 742 | 5,000 |
2004/01/15 | 725 | 726 | 725 | 725 | 3,000 |
2004/01/14 | 739 | 739 | 739 | 739 | 1,000 |
2004/01/13 | 737 | 737 | 737 | 737 | 2,000 |
2004/01/09 | 740 | 740 | 740 | 740 | 5,000 |
2004/01/08 | 740 | 740 | 740 | 740 | 1,000 |
2004/01/07 | 720 | 720 | 720 | 720 | 1,000 |