2804 ブルドックソース(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,662 | 1,665 | 1,610 | 1,635 | 48,000 | 1,635 |
| 2025-04-03 | 1,676 | 1,705 | 1,657 | 1,671 | 38,700 | 1,671 |
| 2025-04-02 | 1,735 | 1,735 | 1,695 | 1,695 | 22,200 | 1,695 |
| 2025-04-01 | 1,701 | 1,741 | 1,701 | 1,719 | 23,200 | 1,719 |
| 2025-03-31 | 1,730 | 1,730 | 1,695 | 1,695 | 34,700 | 1,695 |
| 2025-03-28 | 1,720 | 1,738 | 1,707 | 1,732 | 55,100 | 1,732 |
| 2025-03-27 | 1,757 | 1,772 | 1,748 | 1,762 | 112,300 | 1,762 |
| 2025-03-26 | 1,766 | 1,775 | 1,755 | 1,761 | 55,000 | 1,761 |
| 2025-03-25 | 1,771 | 1,773 | 1,756 | 1,763 | 36,900 | 1,763 |
| 2025-03-24 | 1,787 | 1,792 | 1,763 | 1,763 | 47,000 | 1,763 |
| 2025-03-21 | 1,779 | 1,799 | 1,779 | 1,780 | 44,400 | 1,780 |
| 2025-03-19 | 1,772 | 1,784 | 1,771 | 1,777 | 23,000 | 1,777 |
| 2025-03-18 | 1,779 | 1,794 | 1,776 | 1,776 | 23,200 | 1,776 |
| 2025-03-17 | 1,768 | 1,792 | 1,768 | 1,779 | 30,900 | 1,779 |
| 2025-03-14 | 1,765 | 1,777 | 1,763 | 1,767 | 23,300 | 1,767 |
| 2025-03-13 | 1,773 | 1,784 | 1,765 | 1,765 | 19,600 | 1,765 |
| 2025-03-12 | 1,772 | 1,785 | 1,768 | 1,774 | 21,000 | 1,774 |
| 2025-03-11 | 1,780 | 1,784 | 1,756 | 1,772 | 27,000 | 1,772 |
| 2025-03-10 | 1,780 | 1,798 | 1,772 | 1,788 | 21,800 | 1,788 |
| 2025-03-07 | 1,782 | 1,789 | 1,760 | 1,778 | 19,700 | 1,778 |
| 2025-03-06 | 1,775 | 1,806 | 1,775 | 1,787 | 21,600 | 1,787 |
| 2025-03-05 | 1,790 | 1,796 | 1,770 | 1,770 | 15,200 | 1,770 |
| 2025-03-04 | 1,783 | 1,793 | 1,773 | 1,778 | 19,000 | 1,778 |
| 2025-03-03 | 1,772 | 1,795 | 1,772 | 1,788 | 17,700 | 1,788 |
| 2025-02-28 | 1,798 | 1,803 | 1,760 | 1,765 | 23,100 | 1,765 |
| 2025-02-27 | 1,759 | 1,804 | 1,759 | 1,800 | 21,100 | 1,800 |
| 2025-02-26 | 1,798 | 1,802 | 1,755 | 1,759 | 21,700 | 1,759 |
| 2025-02-25 | 1,767 | 1,793 | 1,760 | 1,790 | 18,000 | 1,790 |
| 2025-02-21 | 1,752 | 1,767 | 1,750 | 1,767 | 16,000 | 1,767 |
| 2025-02-20 | 1,752 | 1,765 | 1,752 | 1,760 | 11,300 | 1,760 |
| 2025-02-19 | 1,732 | 1,753 | 1,732 | 1,752 | 13,200 | 1,752 |
| 2025-02-18 | 1,730 | 1,736 | 1,726 | 1,726 | 7,700 | 1,726 |
| 2025-02-17 | 1,751 | 1,756 | 1,730 | 1,733 | 24,800 | 1,733 |
| 2025-02-14 | 1,761 | 1,762 | 1,750 | 1,753 | 15,200 | 1,753 |
| 2025-02-13 | 1,771 | 1,772 | 1,758 | 1,771 | 13,800 | 1,771 |
| 2025-02-12 | 1,740 | 1,770 | 1,737 | 1,767 | 9,300 | 1,767 |
| 2025-02-10 | 1,722 | 1,738 | 1,722 | 1,735 | 14,000 | 1,735 |
| 2025-02-07 | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 | 1,729 |
| 2025-02-06 | 1,710 | 1,745 | 1,710 | 1,745 | 13,800 | 1,745 |
| 2025-02-05 | 1,719 | 1,723 | 1,703 | 1,703 | 25,000 | 1,703 |
| 2025-02-04 | 1,723 | 1,724 | 1,712 | 1,715 | 22,000 | 1,715 |
| 2025-02-03 | 1,750 | 1,750 | 1,714 | 1,716 | 39,000 | 1,716 |
| 2025-01-31 | 1,766 | 1,766 | 1,750 | 1,752 | 17,000 | 1,752 |
| 2025-01-30 | 1,795 | 1,800 | 1,768 | 1,771 | 16,700 | 1,771 |
| 2025-01-29 | 1,809 | 1,819 | 1,793 | 1,795 | 14,400 | 1,795 |
| 2025-01-28 | 1,761 | 1,814 | 1,756 | 1,804 | 17,300 | 1,804 |
| 2025-01-27 | 1,745 | 1,778 | 1,741 | 1,761 | 24,700 | 1,761 |
| 2025-01-24 | 1,737 | 1,825 | 1,731 | 1,763 | 46,300 | 1,763 |
| 2025-01-23 | 1,737 | 1,737 | 1,720 | 1,722 | 11,800 | 1,722 |
| 2025-01-22 | 1,727 | 1,745 | 1,726 | 1,737 | 9,300 | 1,737 |
| 2025-01-21 | 1,718 | 1,729 | 1,713 | 1,723 | 6,700 | 1,723 |
| 2025-01-20 | 1,710 | 1,723 | 1,707 | 1,718 | 9,300 | 1,718 |
| 2025-01-17 | 1,735 | 1,743 | 1,710 | 1,710 | 14,700 | 1,710 |
| 2025-01-16 | 1,735 | 1,749 | 1,730 | 1,731 | 10,100 | 1,731 |
| 2025-01-15 | 1,736 | 1,750 | 1,733 | 1,733 | 9,500 | 1,733 |
| 2025-01-14 | 1,755 | 1,760 | 1,735 | 1,736 | 20,900 | 1,736 |
| 2025-01-10 | 1,765 | 1,774 | 1,755 | 1,755 | 11,000 | 1,755 |
| 2025-01-09 | 1,774 | 1,781 | 1,763 | 1,765 | 12,500 | 1,765 |
| 2025-01-08 | 1,799 | 1,800 | 1,774 | 1,774 | 13,700 | 1,774 |
| 2025-01-07 | 1,814 | 1,814 | 1,795 | 1,801 | 12,100 | 1,801 |
| 2025-01-06 | 1,820 | 1,831 | 1,801 | 1,801 | 17,300 | 1,801 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2016-09-28]1株→0.1株 [2007-07-05]1株→3.992株