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
2022-05-201,8701,8951,8471,89512,2001,895
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