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