2804 ブルドックソース(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,8101,8261,7901,82612,1001,826
2022-09-271,8101,8241,8081,8107,8001,810
2022-09-261,8211,8351,8001,80013,2001,800
2022-09-221,8391,8391,8171,8286,0001,828
2022-09-211,8451,8451,8171,8395,1001,839
2022-09-201,8181,8441,8151,8449,5001,844
2022-09-161,8351,8351,8171,8184,2001,818
2022-09-151,8201,8351,8161,8355,0001,835
2022-09-141,8231,8421,8231,8264,7001,826
2022-09-131,8491,8521,8381,8506,1001,850
2022-09-121,8201,8401,8201,8393,5001,839
2022-09-091,8241,8251,8081,8198,4001,819
2022-09-081,8251,8321,8071,80710,5001,807
2022-09-071,8211,8291,8101,8158,9001,815
2022-09-061,8391,8421,8211,82110,8001,821
2022-09-051,8251,8371,8251,8274,6001,827
2022-09-021,8371,8421,8251,82510,6001,825
2022-09-011,8401,8511,8391,8416,9001,841
2022-08-311,8651,8671,8401,8408,0001,840
2022-08-301,8531,8661,8501,8664,4001,866
2022-08-291,8591,8661,8441,8547,8001,854
2022-08-261,8881,8881,8591,8595,4001,859
2022-08-251,8931,8931,8701,8702,4001,870
2022-08-241,8871,8911,8701,8705,9001,870
2022-08-231,8931,8991,8881,8883,3001,888
2022-08-221,9031,9041,8871,9017,1001,901
2022-08-191,9001,9081,8911,90410,4001,904
2022-08-181,8921,9001,8861,8996,9001,899
2022-08-171,9191,9191,8991,9189,9001,918
2022-08-161,9131,9191,9041,91916,2001,919
2022-08-151,8901,9041,8771,90410,3001,904
2022-08-121,8621,8881,8581,88812,2001,888
2022-08-101,8521,8651,8431,8654,7001,865
2022-08-091,8761,8761,8571,8574,6001,857
2022-08-081,8681,8731,8431,8739,9001,873
2022-08-051,8251,8661,8211,86316,1001,863
2022-08-041,8391,8391,8241,8277,6001,827
2022-08-031,8401,8421,8301,83611,9001,836
2022-08-021,8611,8611,8401,8439,1001,843
2022-08-011,8411,8631,8361,8598,5001,859
2022-07-291,8281,8901,8281,84119,2001,841
2022-07-281,8811,8811,7951,79537,7001,795
2022-07-271,8901,9011,8831,8848,0001,884
2022-07-261,8951,9081,8881,9086,7001,908
2022-07-251,9011,9121,8951,8987,5001,898
2022-07-221,9191,9191,8861,8867,3001,886
2022-07-211,8951,9251,8861,91381,9001,913
2022-07-201,9001,9161,8981,91511,7001,915
2022-07-191,8741,8801,8651,8764,6001,876
2022-07-151,8701,8791,8601,8633,7001,863
2022-07-141,8961,8961,8601,8609,7001,860
2022-07-131,9201,9211,8971,8976,4001,897
2022-07-121,9221,9291,8951,9009,6001,900
2022-07-111,9201,9221,8951,9198,4001,919
2022-07-081,8791,9191,8731,89425,7001,894
2022-07-071,8721,9021,8691,8957,4001,895
2022-07-061,8521,8741,8521,8658,1001,865
2022-07-051,8601,8831,8461,8528,8001,852
2022-07-041,8561,8641,8351,86012,0001,860
2022-07-011,8861,8971,8361,85113,6001,851
2022-06-301,8711,9021,8701,87017,3001,870
2022-06-291,9091,9251,8631,86334,1001,863
2022-06-281,8951,9121,8951,91111,1001,911
2022-06-271,9001,9031,8841,9007,7001,900
2022-06-241,9361,9361,8571,86314,2001,863
2022-06-231,8691,9101,8691,91017,4001,910
2022-06-221,8431,8711,8431,8705,9001,870
2022-06-211,8191,8551,8181,83314,3001,833
2022-06-201,8281,8421,8051,8178,6001,817
2022-06-171,8041,8431,8031,82815,1001,828
2022-06-161,8091,8341,8091,8147,5001,814
2022-06-151,8121,8191,8061,80611,7001,806
2022-06-141,8371,8391,8191,8199,8001,819
2022-06-131,8301,8331,8161,8239,3001,823
2022-06-101,8561,8581,8351,83910,9001,839
2022-06-091,8481,8901,8451,87913,6001,879
2022-06-081,8091,8501,8091,85017,3001,850
2022-06-071,8191,8191,8051,81214,1001,812
2022-06-061,8241,8391,8151,82730,5001,827
2022-06-031,8401,8501,8211,82410,6001,824
2022-06-021,8501,8501,8231,83614,8001,836
2022-06-011,8621,8621,8291,85019,1001,850
2022-05-311,8131,8341,8051,83428,0001,834
2022-05-301,8601,8861,8061,80651,1001,806
2022-05-271,8821,8821,8301,85924,9001,859
2022-05-261,8511,8661,8401,85326,9001,853
2022-05-251,8961,8961,8611,86111,3001,861
2022-05-241,8921,8931,8591,86113,6001,861
2022-05-231,8971,9071,8711,90113,6001,901
2022-05-201,8701,8951,8471,89512,2001,895
2022-05-191,8501,8701,8331,8706,2001,870
2022-05-181,8631,8711,8521,8717,3001,871
2022-05-171,8751,8981,8671,8675,7001,867
2022-05-161,9001,9121,8691,87513,6001,875
2022-05-131,8491,9091,8381,90027,5001,900
2022-05-121,8761,8761,8401,84110,2001,841
2022-05-111,8591,8781,8501,8768,8001,876
2022-05-101,8601,8611,8441,85011,3001,850
2022-05-091,9401,9401,8701,87013,9001,870
2022-05-061,9251,9251,8961,90312,8001,903
2022-05-021,9361,9361,9001,9106,8001,910
2022-04-281,8761,9021,8601,89622,1001,896
2022-04-271,9731,9731,8761,87650,6001,876
2022-04-261,9861,9861,9461,97411,6001,974
2022-04-251,9421,9751,9251,97511,1001,975
2022-04-221,9691,9691,9191,9219,7001,921
2022-04-211,8971,9681,8971,96616,6001,966
2022-04-201,9271,9461,8941,91224,1001,912
2022-04-191,9241,9481,9241,9254,3001,925
2022-04-181,9751,9751,8981,92119,3001,921
2022-04-151,9882,0111,9691,9867,8001,986
2022-04-141,9612,0141,9302,0149,1002,014
2022-04-131,9141,9591,9141,95910,3001,959
2022-04-121,9251,9351,9061,9158,2001,915
2022-04-111,9681,9701,9051,93816,9001,938
2022-04-082,0152,0561,9591,96826,2001,968
2022-04-072,0542,0612,0172,01713,3002,017
2022-04-062,0502,1062,0292,09023,5002,090
2022-04-052,1302,1302,0272,05016,3002,050
2022-04-042,0922,1112,0682,09614,6002,096
2022-04-012,1002,1302,0902,09213,4002,092
2022-03-312,1542,1782,1322,13610,0002,136
2022-03-302,1852,1852,1352,18018,1002,180
2022-03-292,1512,1892,1482,16124,1002,161
2022-03-282,2292,2302,1982,2008,8002,200
2022-03-252,2192,2402,2092,23410,1002,234
2022-03-242,1822,2002,1602,2008,1002,200
2022-03-232,1292,1822,1292,1829,9002,182
2022-03-222,1992,1992,1352,13813,5002,138
2022-03-182,1962,2152,1742,19215,4002,192
2022-03-172,1802,1992,1722,19916,3002,199
2022-03-162,1252,1752,1252,17213,0002,172
2022-03-152,0972,1192,0852,1198,1002,119
2022-03-142,1212,1322,0692,07615,3002,076
2022-03-112,0952,1232,0732,12122,0002,121
2022-03-102,0502,1032,0422,10320,6002,103
2022-03-092,0242,0532,0082,02323,4002,023
2022-03-082,0202,0731,9982,01720,3002,017
2022-03-072,0272,0452,0102,02627,2002,026
2022-03-042,0082,0161,9892,01223,4002,012
2022-03-032,0022,0302,0022,00312,0002,003
2022-03-022,0082,0222,0002,0009,8002,000
2022-03-012,0232,0422,0102,01914,7002,019
2022-02-281,9922,0501,9922,02713,7002,027
2022-02-252,0032,0161,9831,98723,1001,987
2022-02-241,9962,0201,9832,02014,5002,020
2022-02-222,0012,0161,9931,99312,7001,993
2022-02-211,9892,0131,9722,00511,9002,005
2022-02-181,9832,0291,9832,0075,1002,007
2022-02-172,0342,0391,9982,0129,3002,012
2022-02-162,0232,0392,0142,03910,7002,039
2022-02-152,0092,0301,9831,99217,6001,992
2022-02-141,9872,0201,9702,00915,9002,009
2022-02-101,9832,0201,9802,02016,8002,020
2022-02-091,9842,0081,9761,99319,6001,993
2022-02-081,9812,0131,9681,97231,7001,972
2022-02-072,0042,0061,9571,95735,0001,957
2022-02-041,9902,0071,9672,00413,8002,004
2022-02-032,0182,0181,9921,99724,7001,997
2022-02-022,0052,0191,9952,00310,8002,003
2022-02-011,9602,0031,9601,99314,2001,993
2022-01-311,9291,9691,9291,96014,3001,960
2022-01-281,9141,9821,9141,96318,7001,963
2022-01-271,9601,9691,9001,91227,4001,912
2022-01-261,9641,9851,9581,96011,7001,960
2022-01-252,0172,0221,9601,96125,2001,961
2022-01-241,9962,0191,9822,00620,8002,006
2022-01-212,0282,0281,9902,00225,1002,002
2022-01-202,0132,0642,0062,01622,0002,016
2022-01-192,0762,0822,0132,01324,6002,013
2022-01-182,0832,1082,0562,07711,0002,077
2022-01-172,1012,1132,0692,08316,0002,083
2022-01-142,1122,1152,0862,10123,8002,101
2022-01-132,1452,1452,0702,07017,2002,070
2022-01-122,1722,1722,1012,14550,1002,145
2022-01-112,0412,0432,0212,02218,5002,022
2022-01-072,0602,0802,0412,04117,8002,041
2022-01-062,0982,1062,0512,05114,2002,051
2022-01-052,0782,1102,0782,09815,0002,098
2022-01-042,1002,1402,0962,09715,3002,097

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