2804 ブルドックソース(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,1132,1592,1102,15317,2002,153
2021-12-072,1122,1632,1112,16325,1002,163
2021-12-062,0782,1292,0762,08328,6002,083
2021-12-032,0552,1222,0482,07627,0002,076
2021-12-022,0602,1352,0552,05524,6002,055
2021-12-012,0492,0702,0242,06012,3002,060
2021-11-302,0722,0902,0422,04920,7002,049
2021-11-292,0502,0712,0402,04515,2002,045
2021-11-262,0822,0822,0512,05114,2002,051
2021-11-252,1002,1192,0772,08212,3002,082
2021-11-242,1332,1612,0982,10011,1002,100
2021-11-222,1282,1502,0772,14717,1002,147
2021-11-192,1852,1852,1132,12813,9002,128
2021-11-182,1742,1932,1642,1648,6002,164
2021-11-172,1762,1912,1692,1697,5002,169
2021-11-162,1972,2342,1902,1989,2002,198
2021-11-152,1722,2232,1722,19512,1002,195
2021-11-122,1342,1712,1262,1719,1002,171
2021-11-112,1502,1502,1152,1307,6002,130
2021-11-102,1302,1402,1022,11411,0002,114
2021-11-092,1732,1742,1172,1179,7002,117
2021-11-082,2252,2352,1652,16511,4002,165
2021-11-052,2532,2532,2142,22511,7002,225
2021-11-042,2252,2552,2182,25513,1002,255
2021-11-022,2682,2692,2182,21812,6002,218
2021-11-012,2362,2692,2212,26818,9002,268
2021-10-292,2802,3472,2202,22530,4002,225
2021-10-282,2602,2602,1852,23180,8002,231
2021-10-272,2522,2652,2082,24416,9002,244
2021-10-262,2432,2602,2042,22823,4002,228
2021-10-252,2432,2502,2222,22912,3002,229
2021-10-222,2512,2792,2342,24312,0002,243
2021-10-212,3242,3052,2592,26211,3002,262
2021-10-202,3242,3492,2772,30316,4002,303
2021-10-192,3162,3422,3112,3249,0002,324
2021-10-182,3422,3582,3062,31616,6002,316
2021-10-152,2812,3692,2772,34825,4002,348
2021-10-142,2652,3362,2582,28826,8002,288
2021-10-132,2522,3052,2192,29526,3002,295
2021-10-122,2952,3072,2512,26521,9002,265
2021-10-112,3332,3822,3202,32830,4002,328
2021-10-082,2842,3902,2652,36030,4002,360
2021-10-072,3642,3642,2662,30231,5002,302
2021-10-062,4042,4422,3352,36427,7002,364
2021-10-052,3122,4222,2842,38779,8002,387
2021-10-042,2892,3342,2582,31223,4002,312
2021-10-012,3152,3382,2562,28924,8002,289
2021-09-302,2672,3702,2602,35528,3002,355
2021-09-292,2592,2982,2352,27926,4002,279
2021-09-282,2872,3412,2362,32627,1002,326
2021-09-272,3222,3442,2902,29425,6002,294
2021-09-242,3002,3902,2922,36741,3002,367
2021-09-222,3002,3002,2482,27134,5002,271
2021-09-212,2352,2702,2052,25329,9002,253
2021-09-172,2172,2772,2012,27731,1002,277
2021-09-162,2472,2472,1712,23421,9002,234
2021-09-152,2002,2502,1932,24828,5002,248
2021-09-142,1952,2162,1672,21432,9002,214
2021-09-132,0792,1902,0792,19039,8002,190
2021-09-102,0722,0972,0602,09748,0002,097
2021-09-092,1232,1252,0902,09534,2002,095
2021-09-082,1002,1422,1002,13728,4002,137
2021-09-072,1222,1222,0862,11328,6002,113
2021-09-062,0752,1082,0602,09733,1002,097
2021-09-032,0672,0962,0572,07528,3002,075
2021-09-022,0912,0982,0662,06712,6002,067
2021-09-012,1422,1552,0812,10226,4002,102
2021-08-312,1042,1522,0972,11726,8002,117
2021-08-302,1132,1302,1002,10213,3002,102
2021-08-272,0842,1092,0632,10212,8002,102
2021-08-262,0622,0982,0362,09812,0002,098
2021-08-252,0652,0982,0492,06214,6002,062
2021-08-242,0202,0872,0202,06021,7002,060
2021-08-231,9992,0531,9952,04926,4002,049
2021-08-201,9952,0391,9591,99246,8001,992
2021-08-192,0442,0591,9901,99530,8001,995
2021-08-182,0762,1182,0442,04435,4002,044
2021-08-172,0562,0912,0352,06929,2002,069
2021-08-162,0952,1082,0562,05636,1002,056
2021-08-132,0612,0852,0592,08127,7002,081
2021-08-122,0722,0912,0502,05122,3002,051
2021-08-112,0702,0702,0262,06121,2002,061
2021-08-102,0152,0822,0072,08031,3002,080
2021-08-062,0052,0241,9921,99720,9001,997
2021-08-052,0052,0231,9972,01619,8002,016
2021-08-041,9922,0221,9622,01537,7002,015
2021-08-032,0752,1001,9902,01964,9002,019
2021-08-022,1502,1502,0302,077107,0002,077
2021-07-302,3582,3602,0942,134211,1002,134
2021-07-292,4502,5002,4072,50034,4002,500
2021-07-282,4732,4742,4112,42531,1002,425
2021-07-272,4342,4482,4302,44420,8002,444
2021-07-262,3882,4302,3882,42229,5002,422
2021-07-212,3382,3812,3382,37717,4002,377
2021-07-202,3532,3782,3262,33833,6002,338
2021-07-192,3722,3752,3452,35424,1002,354
2021-07-162,3502,3832,3502,36826,9002,368
2021-07-152,3812,3892,3512,37727,6002,377
2021-07-142,3642,3972,3642,38415,8002,384
2021-07-132,3552,3982,3452,38915,5002,389
2021-07-122,3102,3612,2942,35534,4002,355
2021-07-092,3102,3102,2062,27881,4002,278
2021-07-082,4292,4292,3322,33258,3002,332
2021-07-072,3782,4502,3522,35371,0002,353
2021-07-062,3332,3902,3332,37849,0002,378
2021-07-052,3292,3452,3172,33217,6002,332
2021-07-022,3162,3402,3022,32927,1002,329
2021-07-012,3052,3172,2882,31628,4002,316
2021-06-302,2912,3272,2872,30531,2002,305
2021-06-292,3182,3182,2702,27743,9002,277
2021-06-282,3322,3592,3182,31853,7002,318
2021-06-252,3012,3352,2942,33222,9002,332
2021-06-242,3022,3222,2882,30119,4002,301
2021-06-232,3112,3352,3012,31019,0002,310
2021-06-222,3152,3332,2922,29833,4002,298
2021-06-212,2942,2972,2652,26539,4002,265
2021-06-182,3202,3262,2862,31223,6002,312
2021-06-172,3112,3342,3062,32024,4002,320
2021-06-162,2812,3262,2802,32020,5002,320
2021-06-152,2932,3132,2772,29323,8002,293
2021-06-142,2912,3322,2782,30843,2002,308
2021-06-112,2792,3192,2382,24932,0002,249
2021-06-102,2242,2702,2202,26527,9002,265
2021-06-092,2102,2662,1882,22642,1002,226
2021-06-082,2842,3042,2062,21084,2002,210
2021-06-072,3002,3072,2672,28031,6002,280
2021-06-042,2862,3172,2832,31520,0002,315
2021-06-032,2572,3032,2572,29126,5002,291
2021-06-022,2502,2842,2462,27719,9002,277
2021-06-012,2792,2882,2542,25627,5002,256
2021-05-312,2782,3152,2652,27923,7002,279
2021-05-282,2602,2982,2472,29629,7002,296
2021-05-272,2512,2632,2272,22737,2002,227
2021-05-262,2732,2732,2452,25714,4002,257
2021-05-252,2862,2942,2592,25918,8002,259
2021-05-242,2632,2912,2632,27615,7002,276
2021-05-212,2862,2942,2612,26324,5002,263
2021-05-202,2522,3002,2522,27541,6002,275
2021-05-192,2622,3002,2462,25234,6002,252
2021-05-182,2662,2952,2452,26236,3002,262
2021-05-172,3022,3042,2262,24178,5002,241
2021-05-142,2982,3522,2852,31535,9002,315
2021-05-132,2862,3212,2742,29822,6002,298
2021-05-122,3102,3122,2662,30035,4002,300
2021-05-112,3242,3452,2822,28960,4002,289
2021-05-102,3552,3552,3262,32624,7002,326
2021-05-072,3272,3582,3182,34644,7002,346
2021-05-062,3292,3722,3232,32563,7002,325
2021-04-302,4002,4002,3312,33169,0002,331
2021-04-282,4442,4442,3712,40383,7002,403
2021-04-272,4492,4742,4242,42438,0002,424
2021-04-262,4512,4782,4092,44357,1002,443
2021-04-232,4732,5152,4452,45952,9002,459
2021-04-222,4802,5032,4542,47375,9002,473
2021-04-212,3882,4512,3832,43943,4002,439
2021-04-202,4042,4352,3772,41641,9002,416
2021-04-192,4402,4462,4022,41237,7002,412
2021-04-162,4602,4802,4252,43735,1002,437
2021-04-152,5202,5382,4622,46342,0002,463
2021-04-142,5402,5722,5152,52031,3002,520
2021-04-132,4652,5842,4652,52978,3002,529
2021-04-122,4462,4942,4302,43049,4002,430
2021-04-092,5102,5322,4572,46551,5002,465
2021-04-082,5402,5402,4482,50074,2002,500
2021-04-072,5252,5812,5162,56942,8002,569
2021-04-062,5702,5832,5092,52046,5002,520
2021-04-052,5192,5682,4962,55780,2002,557
2021-04-022,6342,6392,5452,56992,1002,569
2021-04-012,7492,7502,6312,65277,1002,652
2021-03-312,8042,8822,7012,701119,5002,701
2021-03-302,9402,9492,7602,819183,2002,819
2021-03-293,0653,1202,9703,025182,4003,025
2021-03-263,0153,0752,9043,050182,2003,050
2021-03-252,7592,9692,7552,960184,1002,960
2021-03-242,7232,7922,7122,78161,3002,781
2021-03-232,6472,7792,6452,746109,3002,746
2021-03-222,6532,6592,6312,64129,8002,641
2021-03-192,6412,6552,6192,65326,7002,653
2021-03-182,6812,6902,6122,64049,1002,640
2021-03-172,6092,6762,6092,65248,0002,652
2021-03-162,5972,6392,5892,62046,7002,620
2021-03-152,5812,6142,5792,58734,2002,587
2021-03-122,6042,6122,5752,59551,0002,595
2021-03-112,6022,6222,5882,60453,6002,604
2021-03-102,6082,6412,5762,60260,9002,602
2021-03-092,6002,6232,5772,59574,9002,595
2021-03-082,6902,7022,5782,59599,2002,595
2021-03-052,6362,7032,6172,69671,5002,696
2021-03-042,6152,6442,5652,636104,2002,636
2021-03-032,6992,7652,6182,636122,8002,636
2021-03-022,6652,7332,6412,721189,7002,721
2021-03-012,5082,6802,5002,658221,6002,658
2021-02-262,5712,5792,5062,528503,4002,528
2021-02-252,7362,7642,4332,597989,0002,597
2021-02-242,5332,7302,5102,725409,2002,725
2021-02-222,4002,5472,4002,533194,1002,533
2021-02-192,3312,4492,3312,376112,0002,376
2021-02-182,3082,3902,3082,34682,8002,346
2021-02-172,3002,3682,2622,345105,7002,345
2021-02-162,3662,4102,3012,311107,4002,311
2021-02-152,4082,4322,3702,37052,7002,370
2021-02-122,4192,4722,3982,41571,7002,415
2021-02-102,4502,4502,4072,41050,3002,410
2021-02-092,4002,4732,4002,45176,6002,451
2021-02-082,4602,4652,3562,39589,6002,395
2021-02-052,4902,5002,4082,44591,4002,445
2021-02-042,5152,5682,4582,478124,6002,478
2021-02-032,4252,5202,4142,519118,1002,519
2021-02-022,4012,4482,3562,42475,5002,424
2021-02-012,3702,4752,3552,401135,3002,401
2021-01-292,3702,3742,2972,36388,1002,363
2021-01-282,2372,3732,2122,350129,9002,350
2021-01-272,3502,3502,2252,260134,3002,260
2021-01-262,4132,4202,3232,323148,2002,323
2021-01-252,2972,3922,2312,385291,5002,385
2021-01-222,3072,3202,2522,297117,9002,297
2021-01-212,3012,3442,2002,280174,7002,280
2021-01-202,2202,3172,1722,296180,0002,296
2021-01-192,1002,2232,1002,220187,9002,220
2021-01-182,0192,1201,9952,087109,7002,087
2021-01-152,0002,0361,9332,023130,0002,023
2021-01-142,0442,0491,9671,990167,2001,990
2021-01-132,0952,0992,0172,044183,7002,044
2021-01-121,9902,1391,9602,126419,3002,126
2021-01-081,9501,9501,8501,950856,4001,950
2021-01-071,5001,6401,4991,59088,7001,590
2021-01-061,4041,5551,4041,53660,9001,536
2021-01-051,4121,4241,4051,4168,9001,416
2021-01-041,4341,4411,4071,4126,0001,412

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