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
2023-06-08	1,993	1,993	1,962	1,968	18,500	1,968
2023-06-07	2,010	2,010	1,978	1,978	18,100	1,978
2023-06-06	1,976	2,002	1,957	2,002	49,100	2,002
2023-06-05	1,990	1,990	1,969	1,976	10,300	1,976
2023-06-02	1,935	1,958	1,935	1,958	12,200	1,958
2023-06-01	1,938	1,967	1,914	1,935	15,500	1,935
2023-05-31	1,957	1,967	1,939	1,956	23,200	1,956
2023-05-30	1,987	1,987	1,940	1,957	13,500	1,957
2023-05-29	1,997	1,997	1,970	1,978	12,500	1,978
2023-05-26	2,012	2,012	1,982	1,990	16,300	1,990
2023-05-25	2,013	2,017	1,973	1,980	16,200	1,980
2023-05-24	1,990	2,004	1,979	1,999	12,600	1,999
2023-05-23	2,004	2,014	1,975	1,984	17,300	1,984
2023-05-22	1,975	2,000	1,972	2,000	15,300	2,000
2023-05-19	1,969	1,990	1,951	1,969	15,000	1,969
2023-05-18	1,995	1,997	1,962	1,962	14,900	1,962
2023-05-17	2,008	2,008	1,974	1,976	22,100	1,976
2023-05-16	2,020	2,041	2,000	2,008	18,800	2,008
2023-05-15	2,062	2,092	2,055	2,074	20,200	2,074
2023-05-12	2,058	2,058	2,038	2,051	9,900	2,051
2023-05-11	2,081	2,081	2,048	2,058	12,200	2,058
2023-05-10	2,093	2,093	2,039	2,052	14,400	2,052
2023-05-09	2,093	2,104	2,069	2,098	38,200	2,098
2023-05-08	2,074	2,097	2,069	2,091	39,600	2,091
2023-05-02	2,070	2,092	2,063	2,070	35,900	2,070
2023-05-01	2,061	2,080	2,058	2,068	27,300	2,068
2023-04-28	1,983	2,050	1,981	2,050	68,400	2,050
2023-04-27	1,976	1,999	1,952	1,965	271,700	1,965
2023-04-26	1,980	2,009	1,969	1,972	53,800	1,972
2023-04-25	1,986	2,015	1,980	1,982	30,500	1,982
2023-04-24	1,984	2,011	1,971	1,976	37,800	1,976
2023-04-21	1,923	1,992	1,923	1,983	34,700	1,983
2023-04-20	1,927	1,956	1,915	1,939	25,100	1,939
2023-04-19	1,948	1,954	1,920	1,926	27,100	1,926
2023-04-18	1,943	1,968	1,933	1,948	29,700	1,948
2023-04-17	1,922	1,941	1,913	1,922	33,800	1,922
2023-04-14	1,918	1,928	1,900	1,906	25,400	1,906
2023-04-13	1,899	1,909	1,879	1,898	31,600	1,898
2023-04-12	1,898	1,912	1,881	1,892	38,300	1,892
2023-04-11	1,887	1,912	1,880	1,887	30,100	1,887
2023-04-10	1,917	1,922	1,878	1,885	42,600	1,885
2023-04-07	1,948	1,948	1,888	1,895	31,200	1,895
2023-04-06	1,944	1,976	1,938	1,950	42,700	1,950
2023-04-05	1,946	1,963	1,926	1,949	21,800	1,949
2023-04-04	1,906	1,964	1,906	1,963	25,900	1,963
2023-04-03	1,914	1,940	1,914	1,938	22,100	1,938
2023-03-31	1,849	1,931	1,846	1,912	30,000	1,912
2023-03-30	1,880	1,880	1,834	1,849	40,900	1,849
2023-03-29	1,940	1,944	1,918	1,938	35,900	1,938
2023-03-28	1,933	1,937	1,920	1,936	19,200	1,936
2023-03-27	1,911	1,929	1,905	1,921	13,800	1,921
2023-03-24	1,903	1,913	1,884	1,911	14,700	1,911
2023-03-23	1,885	1,903	1,880	1,903	19,100	1,903
2023-03-22	1,921	1,925	1,883	1,892	21,100	1,892
2023-03-20	1,929	1,930	1,881	1,881	33,500	1,881
2023-03-17	1,963	1,969	1,920	1,929	16,200	1,929
2023-03-16	1,950	1,975	1,940	1,963	14,900	1,963
2023-03-15	1,971	1,976	1,951	1,964	15,300	1,964
2023-03-14	1,971	1,980	1,937	1,942	18,300	1,942
2023-03-13	2,023	2,023	1,967	1,989	17,600	1,989
2023-03-10	2,045	2,060	2,023	2,026	23,700	2,026
2023-03-09	2,066	2,066	2,034	2,049	17,700	2,049
2023-03-08	2,045	2,073	2,045	2,067	22,800	2,067
2023-03-07	2,013	2,045	2,006	2,045	26,900	2,045
2023-03-06	2,024	2,024	2,004	2,010	17,500	2,010
2023-03-03	1,987	2,023	1,983	2,005	46,600	2,005
2023-03-02	1,990	1,996	1,969	1,988	15,600	1,988
2023-03-01	1,935	1,974	1,934	1,974	18,500	1,974
2023-02-28	1,924	1,942	1,924	1,932	8,000	1,932
2023-02-27	1,950	1,957	1,926	1,949	10,200	1,949
2023-02-24	1,930	1,950	1,916	1,950	19,200	1,950
2023-02-22	1,931	1,931	1,903	1,907	8,100	1,907
2023-02-21	1,908	1,935	1,897	1,933	13,100	1,933
2023-02-20	1,891	1,911	1,891	1,905	9,900	1,905
2023-02-17	1,890	1,898	1,885	1,891	4,800	1,891
2023-02-16	1,905	1,907	1,887	1,902	7,500	1,902
2023-02-15	1,896	1,912	1,887	1,887	12,900	1,887
2023-02-14	1,895	1,895	1,875	1,882	6,700	1,882
2023-02-13	1,872	1,888	1,870	1,874	7,600	1,874
2023-02-10	1,858	1,879	1,843	1,877	7,500	1,877
2023-02-09	1,875	1,875	1,843	1,846	6,200	1,846
2023-02-08	1,867	1,878	1,843	1,865	12,400	1,865
2023-02-07	1,872	1,872	1,848	1,856	10,600	1,856
2023-02-06	1,860	1,880	1,851	1,877	12,200	1,877
2023-02-03	1,920	1,920	1,838	1,859	14,300	1,859
2023-02-02	1,897	1,940	1,883	1,913	12,900	1,913
2023-02-01	1,878	1,904	1,877	1,897	10,700	1,897
2023-01-31	1,920	1,933	1,878	1,878	18,400	1,878
2023-01-30	1,887	1,972	1,887	1,932	44,100	1,932
2023-01-27	1,864	1,864	1,812	1,831	17,500	1,831
2023-01-26	1,871	1,875	1,847	1,857	12,600	1,857
2023-01-25	1,871	1,871	1,856	1,870	12,100	1,870
2023-01-24	1,834	1,870	1,825	1,859	22,300	1,859
2023-01-23	1,808	1,835	1,797	1,835	15,300	1,835
2023-01-20	1,793	1,822	1,788	1,812	14,800	1,812
2023-01-19	1,790	1,800	1,772	1,793	13,100	1,793
2023-01-18	1,778	1,797	1,765	1,792	11,600	1,792
2023-01-17	1,780	1,787	1,758	1,772	14,900	1,772
2023-01-16	1,799	1,810	1,774	1,787	11,600	1,787
2023-01-13	1,799	1,812	1,790	1,800	16,000	1,800
2023-01-12	1,800	1,810	1,796	1,809	13,500	1,809
2023-01-11	1,779	1,809	1,778	1,809	12,100	1,809
2023-01-10	1,795	1,797	1,763	1,779	22,400	1,779
2023-01-06	1,799	1,813	1,780	1,795	23,600	1,795
2023-01-05	1,783	1,799	1,766	1,799	23,000	1,799
2023-01-04	1,828	1,828	1,783	1,795	14,400	1,795

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