2804 ブルドックソース(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,810 | 1,826 | 1,790 | 1,826 | 12,100 | 1,826 |
| 2022-09-27 | 1,810 | 1,824 | 1,808 | 1,810 | 7,800 | 1,810 |
| 2022-09-26 | 1,821 | 1,835 | 1,800 | 1,800 | 13,200 | 1,800 |
| 2022-09-22 | 1,839 | 1,839 | 1,817 | 1,828 | 6,000 | 1,828 |
| 2022-09-21 | 1,845 | 1,845 | 1,817 | 1,839 | 5,100 | 1,839 |
| 2022-09-20 | 1,818 | 1,844 | 1,815 | 1,844 | 9,500 | 1,844 |
| 2022-09-16 | 1,835 | 1,835 | 1,817 | 1,818 | 4,200 | 1,818 |
| 2022-09-15 | 1,820 | 1,835 | 1,816 | 1,835 | 5,000 | 1,835 |
| 2022-09-14 | 1,823 | 1,842 | 1,823 | 1,826 | 4,700 | 1,826 |
| 2022-09-13 | 1,849 | 1,852 | 1,838 | 1,850 | 6,100 | 1,850 |
| 2022-09-12 | 1,820 | 1,840 | 1,820 | 1,839 | 3,500 | 1,839 |
| 2022-09-09 | 1,824 | 1,825 | 1,808 | 1,819 | 8,400 | 1,819 |
| 2022-09-08 | 1,825 | 1,832 | 1,807 | 1,807 | 10,500 | 1,807 |
| 2022-09-07 | 1,821 | 1,829 | 1,810 | 1,815 | 8,900 | 1,815 |
| 2022-09-06 | 1,839 | 1,842 | 1,821 | 1,821 | 10,800 | 1,821 |
| 2022-09-05 | 1,825 | 1,837 | 1,825 | 1,827 | 4,600 | 1,827 |
| 2022-09-02 | 1,837 | 1,842 | 1,825 | 1,825 | 10,600 | 1,825 |
| 2022-09-01 | 1,840 | 1,851 | 1,839 | 1,841 | 6,900 | 1,841 |
| 2022-08-31 | 1,865 | 1,867 | 1,840 | 1,840 | 8,000 | 1,840 |
| 2022-08-30 | 1,853 | 1,866 | 1,850 | 1,866 | 4,400 | 1,866 |
| 2022-08-29 | 1,859 | 1,866 | 1,844 | 1,854 | 7,800 | 1,854 |
| 2022-08-26 | 1,888 | 1,888 | 1,859 | 1,859 | 5,400 | 1,859 |
| 2022-08-25 | 1,893 | 1,893 | 1,870 | 1,870 | 2,400 | 1,870 |
| 2022-08-24 | 1,887 | 1,891 | 1,870 | 1,870 | 5,900 | 1,870 |
| 2022-08-23 | 1,893 | 1,899 | 1,888 | 1,888 | 3,300 | 1,888 |
| 2022-08-22 | 1,903 | 1,904 | 1,887 | 1,901 | 7,100 | 1,901 |
| 2022-08-19 | 1,900 | 1,908 | 1,891 | 1,904 | 10,400 | 1,904 |
| 2022-08-18 | 1,892 | 1,900 | 1,886 | 1,899 | 6,900 | 1,899 |
| 2022-08-17 | 1,919 | 1,919 | 1,899 | 1,918 | 9,900 | 1,918 |
| 2022-08-16 | 1,913 | 1,919 | 1,904 | 1,919 | 16,200 | 1,919 |
| 2022-08-15 | 1,890 | 1,904 | 1,877 | 1,904 | 10,300 | 1,904 |
| 2022-08-12 | 1,862 | 1,888 | 1,858 | 1,888 | 12,200 | 1,888 |
| 2022-08-10 | 1,852 | 1,865 | 1,843 | 1,865 | 4,700 | 1,865 |
| 2022-08-09 | 1,876 | 1,876 | 1,857 | 1,857 | 4,600 | 1,857 |
| 2022-08-08 | 1,868 | 1,873 | 1,843 | 1,873 | 9,900 | 1,873 |
| 2022-08-05 | 1,825 | 1,866 | 1,821 | 1,863 | 16,100 | 1,863 |
| 2022-08-04 | 1,839 | 1,839 | 1,824 | 1,827 | 7,600 | 1,827 |
| 2022-08-03 | 1,840 | 1,842 | 1,830 | 1,836 | 11,900 | 1,836 |
| 2022-08-02 | 1,861 | 1,861 | 1,840 | 1,843 | 9,100 | 1,843 |
| 2022-08-01 | 1,841 | 1,863 | 1,836 | 1,859 | 8,500 | 1,859 |
| 2022-07-29 | 1,828 | 1,890 | 1,828 | 1,841 | 19,200 | 1,841 |
| 2022-07-28 | 1,881 | 1,881 | 1,795 | 1,795 | 37,700 | 1,795 |
| 2022-07-27 | 1,890 | 1,901 | 1,883 | 1,884 | 8,000 | 1,884 |
| 2022-07-26 | 1,895 | 1,908 | 1,888 | 1,908 | 6,700 | 1,908 |
| 2022-07-25 | 1,901 | 1,912 | 1,895 | 1,898 | 7,500 | 1,898 |
| 2022-07-22 | 1,919 | 1,919 | 1,886 | 1,886 | 7,300 | 1,886 |
| 2022-07-21 | 1,895 | 1,925 | 1,886 | 1,913 | 81,900 | 1,913 |
| 2022-07-20 | 1,900 | 1,916 | 1,898 | 1,915 | 11,700 | 1,915 |
| 2022-07-19 | 1,874 | 1,880 | 1,865 | 1,876 | 4,600 | 1,876 |
| 2022-07-15 | 1,870 | 1,879 | 1,860 | 1,863 | 3,700 | 1,863 |
| 2022-07-14 | 1,896 | 1,896 | 1,860 | 1,860 | 9,700 | 1,860 |
| 2022-07-13 | 1,920 | 1,921 | 1,897 | 1,897 | 6,400 | 1,897 |
| 2022-07-12 | 1,922 | 1,929 | 1,895 | 1,900 | 9,600 | 1,900 |
| 2022-07-11 | 1,920 | 1,922 | 1,895 | 1,919 | 8,400 | 1,919 |
| 2022-07-08 | 1,879 | 1,919 | 1,873 | 1,894 | 25,700 | 1,894 |
| 2022-07-07 | 1,872 | 1,902 | 1,869 | 1,895 | 7,400 | 1,895 |
| 2022-07-06 | 1,852 | 1,874 | 1,852 | 1,865 | 8,100 | 1,865 |
| 2022-07-05 | 1,860 | 1,883 | 1,846 | 1,852 | 8,800 | 1,852 |
| 2022-07-04 | 1,856 | 1,864 | 1,835 | 1,860 | 12,000 | 1,860 |
| 2022-07-01 | 1,886 | 1,897 | 1,836 | 1,851 | 13,600 | 1,851 |
| 2022-06-30 | 1,871 | 1,902 | 1,870 | 1,870 | 17,300 | 1,870 |
| 2022-06-29 | 1,909 | 1,925 | 1,863 | 1,863 | 34,100 | 1,863 |
| 2022-06-28 | 1,895 | 1,912 | 1,895 | 1,911 | 11,100 | 1,911 |
| 2022-06-27 | 1,900 | 1,903 | 1,884 | 1,900 | 7,700 | 1,900 |
| 2022-06-24 | 1,936 | 1,936 | 1,857 | 1,863 | 14,200 | 1,863 |
| 2022-06-23 | 1,869 | 1,910 | 1,869 | 1,910 | 17,400 | 1,910 |
| 2022-06-22 | 1,843 | 1,871 | 1,843 | 1,870 | 5,900 | 1,870 |
| 2022-06-21 | 1,819 | 1,855 | 1,818 | 1,833 | 14,300 | 1,833 |
| 2022-06-20 | 1,828 | 1,842 | 1,805 | 1,817 | 8,600 | 1,817 |
| 2022-06-17 | 1,804 | 1,843 | 1,803 | 1,828 | 15,100 | 1,828 |
| 2022-06-16 | 1,809 | 1,834 | 1,809 | 1,814 | 7,500 | 1,814 |
| 2022-06-15 | 1,812 | 1,819 | 1,806 | 1,806 | 11,700 | 1,806 |
| 2022-06-14 | 1,837 | 1,839 | 1,819 | 1,819 | 9,800 | 1,819 |
| 2022-06-13 | 1,830 | 1,833 | 1,816 | 1,823 | 9,300 | 1,823 |
| 2022-06-10 | 1,856 | 1,858 | 1,835 | 1,839 | 10,900 | 1,839 |
| 2022-06-09 | 1,848 | 1,890 | 1,845 | 1,879 | 13,600 | 1,879 |
| 2022-06-08 | 1,809 | 1,850 | 1,809 | 1,850 | 17,300 | 1,850 |
| 2022-06-07 | 1,819 | 1,819 | 1,805 | 1,812 | 14,100 | 1,812 |
| 2022-06-06 | 1,824 | 1,839 | 1,815 | 1,827 | 30,500 | 1,827 |
| 2022-06-03 | 1,840 | 1,850 | 1,821 | 1,824 | 10,600 | 1,824 |
| 2022-06-02 | 1,850 | 1,850 | 1,823 | 1,836 | 14,800 | 1,836 |
| 2022-06-01 | 1,862 | 1,862 | 1,829 | 1,850 | 19,100 | 1,850 |
| 2022-05-31 | 1,813 | 1,834 | 1,805 | 1,834 | 28,000 | 1,834 |
| 2022-05-30 | 1,860 | 1,886 | 1,806 | 1,806 | 51,100 | 1,806 |
| 2022-05-27 | 1,882 | 1,882 | 1,830 | 1,859 | 24,900 | 1,859 |
| 2022-05-26 | 1,851 | 1,866 | 1,840 | 1,853 | 26,900 | 1,853 |
| 2022-05-25 | 1,896 | 1,896 | 1,861 | 1,861 | 11,300 | 1,861 |
| 2022-05-24 | 1,892 | 1,893 | 1,859 | 1,861 | 13,600 | 1,861 |
| 2022-05-23 | 1,897 | 1,907 | 1,871 | 1,901 | 13,600 | 1,901 |
| 2022-05-20 | 1,870 | 1,895 | 1,847 | 1,895 | 12,200 | 1,895 |
| 2022-05-19 | 1,850 | 1,870 | 1,833 | 1,870 | 6,200 | 1,870 |
| 2022-05-18 | 1,863 | 1,871 | 1,852 | 1,871 | 7,300 | 1,871 |
| 2022-05-17 | 1,875 | 1,898 | 1,867 | 1,867 | 5,700 | 1,867 |
| 2022-05-16 | 1,900 | 1,912 | 1,869 | 1,875 | 13,600 | 1,875 |
| 2022-05-13 | 1,849 | 1,909 | 1,838 | 1,900 | 27,500 | 1,900 |
| 2022-05-12 | 1,876 | 1,876 | 1,840 | 1,841 | 10,200 | 1,841 |
| 2022-05-11 | 1,859 | 1,878 | 1,850 | 1,876 | 8,800 | 1,876 |
| 2022-05-10 | 1,860 | 1,861 | 1,844 | 1,850 | 11,300 | 1,850 |
| 2022-05-09 | 1,940 | 1,940 | 1,870 | 1,870 | 13,900 | 1,870 |
| 2022-05-06 | 1,925 | 1,925 | 1,896 | 1,903 | 12,800 | 1,903 |
| 2022-05-02 | 1,936 | 1,936 | 1,900 | 1,910 | 6,800 | 1,910 |
| 2022-04-28 | 1,876 | 1,902 | 1,860 | 1,896 | 22,100 | 1,896 |
| 2022-04-27 | 1,973 | 1,973 | 1,876 | 1,876 | 50,600 | 1,876 |
| 2022-04-26 | 1,986 | 1,986 | 1,946 | 1,974 | 11,600 | 1,974 |
| 2022-04-25 | 1,942 | 1,975 | 1,925 | 1,975 | 11,100 | 1,975 |
| 2022-04-22 | 1,969 | 1,969 | 1,919 | 1,921 | 9,700 | 1,921 |
| 2022-04-21 | 1,897 | 1,968 | 1,897 | 1,966 | 16,600 | 1,966 |
| 2022-04-20 | 1,927 | 1,946 | 1,894 | 1,912 | 24,100 | 1,912 |
| 2022-04-19 | 1,924 | 1,948 | 1,924 | 1,925 | 4,300 | 1,925 |
| 2022-04-18 | 1,975 | 1,975 | 1,898 | 1,921 | 19,300 | 1,921 |
| 2022-04-15 | 1,988 | 2,011 | 1,969 | 1,986 | 7,800 | 1,986 |
| 2022-04-14 | 1,961 | 2,014 | 1,930 | 2,014 | 9,100 | 2,014 |
| 2022-04-13 | 1,914 | 1,959 | 1,914 | 1,959 | 10,300 | 1,959 |
| 2022-04-12 | 1,925 | 1,935 | 1,906 | 1,915 | 8,200 | 1,915 |
| 2022-04-11 | 1,968 | 1,970 | 1,905 | 1,938 | 16,900 | 1,938 |
| 2022-04-08 | 2,015 | 2,056 | 1,959 | 1,968 | 26,200 | 1,968 |
| 2022-04-07 | 2,054 | 2,061 | 2,017 | 2,017 | 13,300 | 2,017 |
| 2022-04-06 | 2,050 | 2,106 | 2,029 | 2,090 | 23,500 | 2,090 |
| 2022-04-05 | 2,130 | 2,130 | 2,027 | 2,050 | 16,300 | 2,050 |
| 2022-04-04 | 2,092 | 2,111 | 2,068 | 2,096 | 14,600 | 2,096 |
| 2022-04-01 | 2,100 | 2,130 | 2,090 | 2,092 | 13,400 | 2,092 |
| 2022-03-31 | 2,154 | 2,178 | 2,132 | 2,136 | 10,000 | 2,136 |
| 2022-03-30 | 2,185 | 2,185 | 2,135 | 2,180 | 18,100 | 2,180 |
| 2022-03-29 | 2,151 | 2,189 | 2,148 | 2,161 | 24,100 | 2,161 |
| 2022-03-28 | 2,229 | 2,230 | 2,198 | 2,200 | 8,800 | 2,200 |
| 2022-03-25 | 2,219 | 2,240 | 2,209 | 2,234 | 10,100 | 2,234 |
| 2022-03-24 | 2,182 | 2,200 | 2,160 | 2,200 | 8,100 | 2,200 |
| 2022-03-23 | 2,129 | 2,182 | 2,129 | 2,182 | 9,900 | 2,182 |
| 2022-03-22 | 2,199 | 2,199 | 2,135 | 2,138 | 13,500 | 2,138 |
| 2022-03-18 | 2,196 | 2,215 | 2,174 | 2,192 | 15,400 | 2,192 |
| 2022-03-17 | 2,180 | 2,199 | 2,172 | 2,199 | 16,300 | 2,199 |
| 2022-03-16 | 2,125 | 2,175 | 2,125 | 2,172 | 13,000 | 2,172 |
| 2022-03-15 | 2,097 | 2,119 | 2,085 | 2,119 | 8,100 | 2,119 |
| 2022-03-14 | 2,121 | 2,132 | 2,069 | 2,076 | 15,300 | 2,076 |
| 2022-03-11 | 2,095 | 2,123 | 2,073 | 2,121 | 22,000 | 2,121 |
| 2022-03-10 | 2,050 | 2,103 | 2,042 | 2,103 | 20,600 | 2,103 |
| 2022-03-09 | 2,024 | 2,053 | 2,008 | 2,023 | 23,400 | 2,023 |
| 2022-03-08 | 2,020 | 2,073 | 1,998 | 2,017 | 20,300 | 2,017 |
| 2022-03-07 | 2,027 | 2,045 | 2,010 | 2,026 | 27,200 | 2,026 |
| 2022-03-04 | 2,008 | 2,016 | 1,989 | 2,012 | 23,400 | 2,012 |
| 2022-03-03 | 2,002 | 2,030 | 2,002 | 2,003 | 12,000 | 2,003 |
| 2022-03-02 | 2,008 | 2,022 | 2,000 | 2,000 | 9,800 | 2,000 |
| 2022-03-01 | 2,023 | 2,042 | 2,010 | 2,019 | 14,700 | 2,019 |
| 2022-02-28 | 1,992 | 2,050 | 1,992 | 2,027 | 13,700 | 2,027 |
| 2022-02-25 | 2,003 | 2,016 | 1,983 | 1,987 | 23,100 | 1,987 |
| 2022-02-24 | 1,996 | 2,020 | 1,983 | 2,020 | 14,500 | 2,020 |
| 2022-02-22 | 2,001 | 2,016 | 1,993 | 1,993 | 12,700 | 1,993 |
| 2022-02-21 | 1,989 | 2,013 | 1,972 | 2,005 | 11,900 | 2,005 |
| 2022-02-18 | 1,983 | 2,029 | 1,983 | 2,007 | 5,100 | 2,007 |
| 2022-02-17 | 2,034 | 2,039 | 1,998 | 2,012 | 9,300 | 2,012 |
| 2022-02-16 | 2,023 | 2,039 | 2,014 | 2,039 | 10,700 | 2,039 |
| 2022-02-15 | 2,009 | 2,030 | 1,983 | 1,992 | 17,600 | 1,992 |
| 2022-02-14 | 1,987 | 2,020 | 1,970 | 2,009 | 15,900 | 2,009 |
| 2022-02-10 | 1,983 | 2,020 | 1,980 | 2,020 | 16,800 | 2,020 |
| 2022-02-09 | 1,984 | 2,008 | 1,976 | 1,993 | 19,600 | 1,993 |
| 2022-02-08 | 1,981 | 2,013 | 1,968 | 1,972 | 31,700 | 1,972 |
| 2022-02-07 | 2,004 | 2,006 | 1,957 | 1,957 | 35,000 | 1,957 |
| 2022-02-04 | 1,990 | 2,007 | 1,967 | 2,004 | 13,800 | 2,004 |
| 2022-02-03 | 2,018 | 2,018 | 1,992 | 1,997 | 24,700 | 1,997 |
| 2022-02-02 | 2,005 | 2,019 | 1,995 | 2,003 | 10,800 | 2,003 |
| 2022-02-01 | 1,960 | 2,003 | 1,960 | 1,993 | 14,200 | 1,993 |
| 2022-01-31 | 1,929 | 1,969 | 1,929 | 1,960 | 14,300 | 1,960 |
| 2022-01-28 | 1,914 | 1,982 | 1,914 | 1,963 | 18,700 | 1,963 |
| 2022-01-27 | 1,960 | 1,969 | 1,900 | 1,912 | 27,400 | 1,912 |
| 2022-01-26 | 1,964 | 1,985 | 1,958 | 1,960 | 11,700 | 1,960 |
| 2022-01-25 | 2,017 | 2,022 | 1,960 | 1,961 | 25,200 | 1,961 |
| 2022-01-24 | 1,996 | 2,019 | 1,982 | 2,006 | 20,800 | 2,006 |
| 2022-01-21 | 2,028 | 2,028 | 1,990 | 2,002 | 25,100 | 2,002 |
| 2022-01-20 | 2,013 | 2,064 | 2,006 | 2,016 | 22,000 | 2,016 |
| 2022-01-19 | 2,076 | 2,082 | 2,013 | 2,013 | 24,600 | 2,013 |
| 2022-01-18 | 2,083 | 2,108 | 2,056 | 2,077 | 11,000 | 2,077 |
| 2022-01-17 | 2,101 | 2,113 | 2,069 | 2,083 | 16,000 | 2,083 |
| 2022-01-14 | 2,112 | 2,115 | 2,086 | 2,101 | 23,800 | 2,101 |
| 2022-01-13 | 2,145 | 2,145 | 2,070 | 2,070 | 17,200 | 2,070 |
| 2022-01-12 | 2,172 | 2,172 | 2,101 | 2,145 | 50,100 | 2,145 |
| 2022-01-11 | 2,041 | 2,043 | 2,021 | 2,022 | 18,500 | 2,022 |
| 2022-01-07 | 2,060 | 2,080 | 2,041 | 2,041 | 17,800 | 2,041 |
| 2022-01-06 | 2,098 | 2,106 | 2,051 | 2,051 | 14,200 | 2,051 |
| 2022-01-05 | 2,078 | 2,110 | 2,078 | 2,098 | 15,000 | 2,098 |
| 2022-01-04 | 2,100 | 2,140 | 2,096 | 2,097 | 15,300 | 2,097 |
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
