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 |
---|---|---|---|---|---|---|
2021-01-25 | 2,297 | 2,392 | 2,231 | 2,385 | 291,500 | 2,385 |
2021-01-22 | 2,307 | 2,320 | 2,252 | 2,297 | 117,900 | 2,297 |
2021-01-21 | 2,301 | 2,344 | 2,200 | 2,280 | 174,700 | 2,280 |
2021-01-20 | 2,220 | 2,317 | 2,172 | 2,296 | 180,000 | 2,296 |
2021-01-19 | 2,100 | 2,223 | 2,100 | 2,220 | 187,900 | 2,220 |
2021-01-18 | 2,019 | 2,120 | 1,995 | 2,087 | 109,700 | 2,087 |
2021-01-15 | 2,000 | 2,036 | 1,933 | 2,023 | 130,000 | 2,023 |
2021-01-14 | 2,044 | 2,049 | 1,967 | 1,990 | 167,200 | 1,990 |
2021-01-13 | 2,095 | 2,099 | 2,017 | 2,044 | 183,700 | 2,044 |
2021-01-12 | 1,990 | 2,139 | 1,960 | 2,126 | 419,300 | 2,126 |
2021-01-08 | 1,950 | 1,950 | 1,850 | 1,950 | 856,400 | 1,950 |
2021-01-07 | 1,500 | 1,640 | 1,499 | 1,590 | 88,700 | 1,590 |
2021-01-06 | 1,404 | 1,555 | 1,404 | 1,536 | 60,900 | 1,536 |
2021-01-05 | 1,412 | 1,424 | 1,405 | 1,416 | 8,900 | 1,416 |
2021-01-04 | 1,434 | 1,441 | 1,407 | 1,412 | 6,000 | 1,412 |
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