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
2021-01-252,2972,3922,2312,385291,5002,385
2021-01-222,3072,3202,2522,297117,9002,297
2021-01-212,3012,3442,2002,280174,7002,280
2021-01-202,2202,3172,1722,296180,0002,296
2021-01-192,1002,2232,1002,220187,9002,220
2021-01-182,0192,1201,9952,087109,7002,087
2021-01-152,0002,0361,9332,023130,0002,023
2021-01-142,0442,0491,9671,990167,2001,990
2021-01-132,0952,0992,0172,044183,7002,044
2021-01-121,9902,1391,9602,126419,3002,126
2021-01-081,9501,9501,8501,950856,4001,950
2021-01-071,5001,6401,4991,59088,7001,590
2021-01-061,4041,5551,4041,53660,9001,536
2021-01-051,4121,4241,4051,4168,9001,416
2021-01-041,4341,4411,4071,4126,0001,412

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