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
2021-04-162,4602,4802,4252,43735,1002,437
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