2804 ブルドックソース(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,9201,9201,8381,85914,3001,859
2023-02-021,8971,9401,8831,91312,9001,913
2023-02-011,8781,9041,8771,89710,7001,897
2023-01-311,9201,9331,8781,87818,4001,878
2023-01-301,8871,9721,8871,93244,1001,932
2023-01-271,8641,8641,8121,83117,5001,831
2023-01-261,8711,8751,8471,85712,6001,857
2023-01-251,8711,8711,8561,87012,1001,870
2023-01-241,8341,8701,8251,85922,3001,859
2023-01-231,8081,8351,7971,83515,3001,835
2023-01-201,7931,8221,7881,81214,8001,812
2023-01-191,7901,8001,7721,79313,1001,793
2023-01-181,7781,7971,7651,79211,6001,792
2023-01-171,7801,7871,7581,77214,9001,772
2023-01-161,7991,8101,7741,78711,6001,787
2023-01-131,7991,8121,7901,80016,0001,800
2023-01-121,8001,8101,7961,80913,5001,809
2023-01-111,7791,8091,7781,80912,1001,809
2023-01-101,7951,7971,7631,77922,4001,779
2023-01-061,7991,8131,7801,79523,6001,795
2023-01-051,7831,7991,7661,79923,0001,799
2023-01-041,8281,8281,7831,79514,4001,795

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