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
2023-02-03	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