2804 ブルドックソース(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-26	2,026	2,032	2,003	2,017	8,600	2,017
2024-04-25	2,041	2,041	2,015	2,023	39,000	2,023
2024-04-24	2,045	2,045	2,026	2,032	7,800	2,032
2024-04-23	2,036	2,041	2,017	2,039	5,700	2,039
2024-04-22	2,005	2,034	2,005	2,020	10,400	2,020
2024-04-19	2,027	2,027	1,996	2,003	15,200	2,003
2024-04-18	2,019	2,035	2,019	2,027	2,000	2,027
2024-04-17	2,042	2,042	2,012	2,022	12,600	2,022
2024-04-16	2,042	2,042	2,020	2,022	12,000	2,022
2024-04-15	2,060	2,060	2,042	2,048	5,400	2,048
2024-04-12	2,067	2,071	2,059	2,061	5,900	2,061
2024-04-11	2,069	2,069	2,049	2,066	3,900	2,066
2024-04-10	2,085	2,085	2,054	2,075	6,300	2,075
2024-04-09	2,061	2,076	2,051	2,070	6,900	2,070
2024-04-08	2,058	2,070	2,044	2,062	10,700	2,062
2024-04-05	2,031	2,047	2,029	2,044	6,200	2,044
2024-04-04	2,037	2,058	2,028	2,047	11,400	2,047
2024-04-03	2,032	2,054	2,022	2,046	12,300	2,046
2024-04-02	2,057	2,061	2,037	2,037	18,500	2,037
2024-04-01	2,090	2,110	2,060	2,062	11,400	2,062
2024-03-29	2,069	2,090	2,053	2,076	15,300	2,076
2024-03-28	2,168	2,168	2,053	2,069	39,800	2,069
2024-03-27	2,172	2,198	2,168	2,183	35,900	2,183
2024-03-26	2,153	2,174	2,153	2,171	11,500	2,171
2024-03-25	2,163	2,165	2,135	2,159	18,700	2,159
2024-03-22	2,175	2,175	2,145	2,162	14,300	2,162
2024-03-21	2,200	2,215	2,162	2,165	30,600	2,165
2024-03-19	2,194	2,229	2,181	2,217	20,100	2,217
2024-03-18	2,176	2,225	2,176	2,195	11,600	2,195
2024-03-15	2,168	2,192	2,160	2,187	13,200	2,187
2024-03-14	2,154	2,164	2,131	2,164	15,900	2,164
2024-03-13	2,158	2,162	2,132	2,162	10,700	2,162
2024-03-12	2,153	2,161	2,129	2,161	7,500	2,161
2024-03-11	2,171	2,171	2,134	2,152	12,600	2,152
2024-03-08	2,137	2,168	2,137	2,167	16,800	2,167
2024-03-07	2,140	2,157	2,126	2,154	11,600	2,154
2024-03-06	2,127	2,146	2,124	2,138	21,200	2,138
2024-03-05	2,126	2,130	2,100	2,129	10,100	2,129
2024-03-04	2,160	2,160	2,113	2,114	11,800	2,114
2024-03-01	2,149	2,158	2,133	2,158	8,000	2,158
2024-02-29	2,158	2,158	2,128	2,136	10,400	2,136
2024-02-28	2,138	2,159	2,128	2,158	8,100	2,158
2024-02-27	2,138	2,152	2,131	2,142	9,300	2,142
2024-02-26	2,155	2,160	2,134	2,147	7,300	2,147
2024-02-22	2,149	2,158	2,125	2,150	15,000	2,150
2024-02-21	2,130	2,150	2,117	2,135	7,200	2,135
2024-02-20	2,129	2,142	2,116	2,130	9,600	2,130
2024-02-19	2,093	2,129	2,086	2,123	9,400	2,123
2024-02-16	2,105	2,112	2,075	2,102	11,800	2,102
2024-02-15	2,135	2,135	2,091	2,091	11,700	2,091
2024-02-14	2,128	2,129	2,105	2,113	10,600	2,113
2024-02-13	2,128	2,142	2,096	2,128	12,400	2,128
2024-02-09	2,106	2,116	2,096	2,101	8,900	2,101
2024-02-08	2,105	2,118	2,087	2,116	13,200	2,116
2024-02-07	2,121	2,128	2,093	2,110	16,100	2,110
2024-02-06	2,139	2,146	2,122	2,126	9,200	2,126
2024-02-05	2,170	2,170	2,133	2,146	10,800	2,146
2024-02-02	2,158	2,166	2,132	2,154	11,800	2,154
2024-02-01	2,166	2,166	2,132	2,144	13,900	2,144
2024-01-31	2,146	2,167	2,145	2,167	13,700	2,167
2024-01-30	2,160	2,173	2,125	2,146	20,100	2,146
2024-01-29	2,197	2,210	2,160	2,160	36,100	2,160
2024-01-26	2,245	2,270	2,205	2,220	25,200	2,220
2024-01-25	2,191	2,227	2,191	2,227	8,900	2,227
2024-01-24	2,210	2,222	2,193	2,199	11,600	2,199
2024-01-23	2,230	2,245	2,226	2,239	7,100	2,239
2024-01-22	2,199	2,233	2,199	2,226	6,900	2,226
2024-01-19	2,230	2,235	2,180	2,199	14,400	2,199
2024-01-18	2,238	2,245	2,225	2,228	6,700	2,228
2024-01-17	2,249	2,249	2,214	2,216	11,200	2,216
2024-01-16	2,250	2,264	2,215	2,223	17,500	2,223
2024-01-15	2,199	2,250	2,196	2,250	11,300	2,250
2024-01-12	2,250	2,250	2,194	2,199	11,800	2,199
2024-01-11	2,259	2,281	2,234	2,250	17,400	2,250
2024-01-10	2,203	2,258	2,203	2,258	15,500	2,258
2024-01-09	2,199	2,220	2,193	2,212	12,600	2,212
2024-01-05	2,170	2,189	2,164	2,183	7,800	2,183
2024-01-04	2,151	2,170	2,146	2,168	8,100	2,168

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