2804 ブルドックソース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,011 | 2,028 | 2,004 | 2,004 | 10,000 | 2,004 |
| 2024-07-25 | 2,045 | 2,067 | 2,023 | 2,025 | 13,900 | 2,025 |
| 2024-07-24 | 2,068 | 2,086 | 2,037 | 2,045 | 10,300 | 2,045 |
| 2024-07-23 | 2,075 | 2,088 | 2,067 | 2,071 | 7,000 | 2,071 |
| 2024-07-22 | 2,064 | 2,083 | 2,064 | 2,066 | 15,200 | 2,066 |
| 2024-07-19 | 2,083 | 2,094 | 2,064 | 2,064 | 8,700 | 2,064 |
| 2024-07-18 | 2,064 | 2,087 | 2,052 | 2,076 | 11,800 | 2,076 |
| 2024-07-17 | 2,028 | 2,069 | 2,028 | 2,069 | 12,100 | 2,069 |
| 2024-07-16 | 2,033 | 2,038 | 2,016 | 2,027 | 4,200 | 2,027 |
| 2024-07-12 | 2,018 | 2,033 | 2,016 | 2,016 | 6,000 | 2,016 |
| 2024-07-11 | 2,023 | 2,023 | 2,005 | 2,014 | 8,700 | 2,014 |
| 2024-07-10 | 2,033 | 2,033 | 2,004 | 2,010 | 12,900 | 2,010 |
| 2024-07-09 | 2,033 | 2,039 | 2,016 | 2,033 | 9,800 | 2,033 |
| 2024-07-08 | 2,030 | 2,041 | 2,008 | 2,026 | 9,200 | 2,026 |
| 2024-07-05 | 2,033 | 2,037 | 2,015 | 2,028 | 5,200 | 2,028 |
| 2024-07-04 | 2,036 | 2,047 | 2,015 | 2,047 | 12,000 | 2,047 |
| 2024-07-03 | 2,008 | 2,030 | 2,006 | 2,030 | 11,000 | 2,030 |
| 2024-07-02 | 2,030 | 2,030 | 2,003 | 2,015 | 14,700 | 2,015 |
| 2024-07-01 | 2,023 | 2,029 | 2,000 | 2,011 | 9,800 | 2,011 |
| 2024-06-28 | 2,028 | 2,028 | 2,006 | 2,017 | 8,200 | 2,017 |
| 2024-06-27 | 2,010 | 2,024 | 1,998 | 2,024 | 13,900 | 2,024 |
| 2024-06-26 | 1,986 | 2,008 | 1,986 | 2,008 | 10,800 | 2,008 |
| 2024-06-25 | 1,995 | 2,005 | 1,987 | 1,998 | 11,200 | 1,998 |
| 2024-06-24 | 1,970 | 1,995 | 1,960 | 1,979 | 11,000 | 1,979 |
| 2024-06-21 | 1,976 | 1,997 | 1,966 | 1,969 | 6,600 | 1,969 |
| 2024-06-20 | 1,997 | 2,007 | 1,965 | 1,976 | 15,300 | 1,976 |
| 2024-06-19 | 1,956 | 1,993 | 1,951 | 1,993 | 7,200 | 1,993 |
| 2024-06-18 | 1,958 | 1,963 | 1,943 | 1,957 | 5,100 | 1,957 |
| 2024-06-17 | 1,960 | 1,960 | 1,935 | 1,947 | 6,700 | 1,947 |
| 2024-06-14 | 1,932 | 1,973 | 1,932 | 1,960 | 17,900 | 1,960 |
| 2024-06-13 | 1,950 | 1,970 | 1,941 | 1,941 | 5,200 | 1,941 |
| 2024-06-12 | 1,950 | 1,965 | 1,941 | 1,950 | 6,800 | 1,950 |
| 2024-06-11 | 1,959 | 1,959 | 1,942 | 1,950 | 4,800 | 1,950 |
| 2024-06-10 | 1,959 | 1,969 | 1,939 | 1,959 | 12,300 | 1,959 |
| 2024-06-07 | 1,935 | 1,943 | 1,935 | 1,940 | 4,500 | 1,940 |
| 2024-06-06 | 1,954 | 1,967 | 1,930 | 1,940 | 7,900 | 1,940 |
| 2024-06-05 | 1,978 | 1,978 | 1,954 | 1,954 | 4,300 | 1,954 |
| 2024-06-04 | 1,974 | 1,974 | 1,960 | 1,961 | 5,500 | 1,961 |
| 2024-06-03 | 1,977 | 1,977 | 1,953 | 1,974 | 7,400 | 1,974 |
| 2024-05-31 | 1,953 | 1,977 | 1,935 | 1,977 | 7,900 | 1,977 |
| 2024-05-30 | 1,919 | 1,946 | 1,912 | 1,932 | 15,100 | 1,932 |
| 2024-05-29 | 1,955 | 1,955 | 1,920 | 1,932 | 13,200 | 1,932 |
| 2024-05-28 | 1,973 | 1,973 | 1,955 | 1,955 | 11,600 | 1,955 |
| 2024-05-27 | 1,994 | 1,999 | 1,973 | 1,973 | 7,800 | 1,973 |
| 2024-05-24 | 1,987 | 1,987 | 1,960 | 1,973 | 8,900 | 1,973 |
| 2024-05-23 | 2,007 | 2,007 | 1,981 | 1,981 | 12,000 | 1,981 |
| 2024-05-22 | 2,030 | 2,033 | 2,001 | 2,011 | 30,300 | 2,011 |
| 2024-05-21 | 2,029 | 2,034 | 2,011 | 2,028 | 10,000 | 2,028 |
| 2024-05-20 | 1,967 | 2,018 | 1,966 | 2,018 | 14,600 | 2,018 |
| 2024-05-17 | 1,974 | 1,984 | 1,960 | 1,966 | 9,600 | 1,966 |
| 2024-05-16 | 2,002 | 2,002 | 1,976 | 1,976 | 10,500 | 1,976 |
| 2024-05-15 | 2,003 | 2,003 | 1,980 | 1,995 | 10,400 | 1,995 |
| 2024-05-14 | 2,009 | 2,011 | 1,995 | 2,003 | 9,200 | 2,003 |
| 2024-05-13 | 2,022 | 2,029 | 2,002 | 2,009 | 10,200 | 2,009 |
| 2024-05-10 | 2,010 | 2,020 | 2,003 | 2,009 | 6,900 | 2,009 |
| 2024-05-09 | 2,004 | 2,020 | 2,004 | 2,010 | 9,000 | 2,010 |
| 2024-05-08 | 2,046 | 2,048 | 1,995 | 2,011 | 12,400 | 2,011 |
| 2024-05-07 | 2,060 | 2,060 | 2,020 | 2,032 | 7,400 | 2,032 |
| 2024-05-02 | 2,058 | 2,058 | 2,023 | 2,045 | 4,400 | 2,045 |
| 2024-05-01 | 2,060 | 2,060 | 2,041 | 2,046 | 3,300 | 2,046 |
| 2024-04-30 | 2,010 | 2,063 | 2,006 | 2,063 | 17,700 | 2,063 |
| 2024-04-26 | 2,026 | 2,032 | 2,003 | 2,017 | 8,600 | 2,017 |
| 2024-04-25 | 2,041 | 2,041 | 2,015 | 2,023 | 39,000 | 2,023 |
| 2024-04-24 | 2,045 | 2,045 | 2,026 | 2,032 | 7,800 | 2,032 |
| 2024-04-23 | 2,036 | 2,041 | 2,017 | 2,039 | 5,700 | 2,039 |
| 2024-04-22 | 2,005 | 2,034 | 2,005 | 2,020 | 10,400 | 2,020 |
| 2024-04-19 | 2,027 | 2,027 | 1,996 | 2,003 | 15,200 | 2,003 |
| 2024-04-18 | 2,019 | 2,035 | 2,019 | 2,027 | 2,000 | 2,027 |
| 2024-04-17 | 2,042 | 2,042 | 2,012 | 2,022 | 12,600 | 2,022 |
| 2024-04-16 | 2,042 | 2,042 | 2,020 | 2,022 | 12,000 | 2,022 |
| 2024-04-15 | 2,060 | 2,060 | 2,042 | 2,048 | 5,400 | 2,048 |
| 2024-04-12 | 2,067 | 2,071 | 2,059 | 2,061 | 5,900 | 2,061 |
| 2024-04-11 | 2,069 | 2,069 | 2,049 | 2,066 | 3,900 | 2,066 |
| 2024-04-10 | 2,085 | 2,085 | 2,054 | 2,075 | 6,300 | 2,075 |
| 2024-04-09 | 2,061 | 2,076 | 2,051 | 2,070 | 6,900 | 2,070 |
| 2024-04-08 | 2,058 | 2,070 | 2,044 | 2,062 | 10,700 | 2,062 |
| 2024-04-05 | 2,031 | 2,047 | 2,029 | 2,044 | 6,200 | 2,044 |
| 2024-04-04 | 2,037 | 2,058 | 2,028 | 2,047 | 11,400 | 2,047 |
| 2024-04-03 | 2,032 | 2,054 | 2,022 | 2,046 | 12,300 | 2,046 |
| 2024-04-02 | 2,057 | 2,061 | 2,037 | 2,037 | 18,500 | 2,037 |
| 2024-04-01 | 2,090 | 2,110 | 2,060 | 2,062 | 11,400 | 2,062 |
| 2024-03-29 | 2,069 | 2,090 | 2,053 | 2,076 | 15,300 | 2,076 |
| 2024-03-28 | 2,168 | 2,168 | 2,053 | 2,069 | 39,800 | 2,069 |
| 2024-03-27 | 2,172 | 2,198 | 2,168 | 2,183 | 35,900 | 2,183 |
| 2024-03-26 | 2,153 | 2,174 | 2,153 | 2,171 | 11,500 | 2,171 |
| 2024-03-25 | 2,163 | 2,165 | 2,135 | 2,159 | 18,700 | 2,159 |
| 2024-03-22 | 2,175 | 2,175 | 2,145 | 2,162 | 14,300 | 2,162 |
| 2024-03-21 | 2,200 | 2,215 | 2,162 | 2,165 | 30,600 | 2,165 |
| 2024-03-19 | 2,194 | 2,229 | 2,181 | 2,217 | 20,100 | 2,217 |
| 2024-03-18 | 2,176 | 2,225 | 2,176 | 2,195 | 11,600 | 2,195 |
| 2024-03-15 | 2,168 | 2,192 | 2,160 | 2,187 | 13,200 | 2,187 |
| 2024-03-14 | 2,154 | 2,164 | 2,131 | 2,164 | 15,900 | 2,164 |
| 2024-03-13 | 2,158 | 2,162 | 2,132 | 2,162 | 10,700 | 2,162 |
| 2024-03-12 | 2,153 | 2,161 | 2,129 | 2,161 | 7,500 | 2,161 |
| 2024-03-11 | 2,171 | 2,171 | 2,134 | 2,152 | 12,600 | 2,152 |
| 2024-03-08 | 2,137 | 2,168 | 2,137 | 2,167 | 16,800 | 2,167 |
| 2024-03-07 | 2,140 | 2,157 | 2,126 | 2,154 | 11,600 | 2,154 |
| 2024-03-06 | 2,127 | 2,146 | 2,124 | 2,138 | 21,200 | 2,138 |
| 2024-03-05 | 2,126 | 2,130 | 2,100 | 2,129 | 10,100 | 2,129 |
| 2024-03-04 | 2,160 | 2,160 | 2,113 | 2,114 | 11,800 | 2,114 |
| 2024-03-01 | 2,149 | 2,158 | 2,133 | 2,158 | 8,000 | 2,158 |
| 2024-02-29 | 2,158 | 2,158 | 2,128 | 2,136 | 10,400 | 2,136 |
| 2024-02-28 | 2,138 | 2,159 | 2,128 | 2,158 | 8,100 | 2,158 |
| 2024-02-27 | 2,138 | 2,152 | 2,131 | 2,142 | 9,300 | 2,142 |
| 2024-02-26 | 2,155 | 2,160 | 2,134 | 2,147 | 7,300 | 2,147 |
| 2024-02-22 | 2,149 | 2,158 | 2,125 | 2,150 | 15,000 | 2,150 |
| 2024-02-21 | 2,130 | 2,150 | 2,117 | 2,135 | 7,200 | 2,135 |
| 2024-02-20 | 2,129 | 2,142 | 2,116 | 2,130 | 9,600 | 2,130 |
| 2024-02-19 | 2,093 | 2,129 | 2,086 | 2,123 | 9,400 | 2,123 |
| 2024-02-16 | 2,105 | 2,112 | 2,075 | 2,102 | 11,800 | 2,102 |
| 2024-02-15 | 2,135 | 2,135 | 2,091 | 2,091 | 11,700 | 2,091 |
| 2024-02-14 | 2,128 | 2,129 | 2,105 | 2,113 | 10,600 | 2,113 |
| 2024-02-13 | 2,128 | 2,142 | 2,096 | 2,128 | 12,400 | 2,128 |
| 2024-02-09 | 2,106 | 2,116 | 2,096 | 2,101 | 8,900 | 2,101 |
| 2024-02-08 | 2,105 | 2,118 | 2,087 | 2,116 | 13,200 | 2,116 |
| 2024-02-07 | 2,121 | 2,128 | 2,093 | 2,110 | 16,100 | 2,110 |
| 2024-02-06 | 2,139 | 2,146 | 2,122 | 2,126 | 9,200 | 2,126 |
| 2024-02-05 | 2,170 | 2,170 | 2,133 | 2,146 | 10,800 | 2,146 |
| 2024-02-02 | 2,158 | 2,166 | 2,132 | 2,154 | 11,800 | 2,154 |
| 2024-02-01 | 2,166 | 2,166 | 2,132 | 2,144 | 13,900 | 2,144 |
| 2024-01-31 | 2,146 | 2,167 | 2,145 | 2,167 | 13,700 | 2,167 |
| 2024-01-30 | 2,160 | 2,173 | 2,125 | 2,146 | 20,100 | 2,146 |
| 2024-01-29 | 2,197 | 2,210 | 2,160 | 2,160 | 36,100 | 2,160 |
| 2024-01-26 | 2,245 | 2,270 | 2,205 | 2,220 | 25,200 | 2,220 |
| 2024-01-25 | 2,191 | 2,227 | 2,191 | 2,227 | 8,900 | 2,227 |
| 2024-01-24 | 2,210 | 2,222 | 2,193 | 2,199 | 11,600 | 2,199 |
| 2024-01-23 | 2,230 | 2,245 | 2,226 | 2,239 | 7,100 | 2,239 |
| 2024-01-22 | 2,199 | 2,233 | 2,199 | 2,226 | 6,900 | 2,226 |
| 2024-01-19 | 2,230 | 2,235 | 2,180 | 2,199 | 14,400 | 2,199 |
| 2024-01-18 | 2,238 | 2,245 | 2,225 | 2,228 | 6,700 | 2,228 |
| 2024-01-17 | 2,249 | 2,249 | 2,214 | 2,216 | 11,200 | 2,216 |
| 2024-01-16 | 2,250 | 2,264 | 2,215 | 2,223 | 17,500 | 2,223 |
| 2024-01-15 | 2,199 | 2,250 | 2,196 | 2,250 | 11,300 | 2,250 |
| 2024-01-12 | 2,250 | 2,250 | 2,194 | 2,199 | 11,800 | 2,199 |
| 2024-01-11 | 2,259 | 2,281 | 2,234 | 2,250 | 17,400 | 2,250 |
| 2024-01-10 | 2,203 | 2,258 | 2,203 | 2,258 | 15,500 | 2,258 |
| 2024-01-09 | 2,199 | 2,220 | 2,193 | 2,212 | 12,600 | 2,212 |
| 2024-01-05 | 2,170 | 2,189 | 2,164 | 2,183 | 7,800 | 2,183 |
| 2024-01-04 | 2,151 | 2,170 | 2,146 | 2,168 | 8,100 | 2,168 |
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
