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
2023-06-081,9931,9931,9621,96818,5001,968
2023-06-072,0102,0101,9781,97818,1001,978
2023-06-061,9762,0021,9572,00249,1002,002
2023-06-051,9901,9901,9691,97610,3001,976
2023-06-021,9351,9581,9351,95812,2001,958
2023-06-011,9381,9671,9141,93515,5001,935
2023-05-311,9571,9671,9391,95623,2001,956
2023-05-301,9871,9871,9401,95713,5001,957
2023-05-291,9971,9971,9701,97812,5001,978
2023-05-262,0122,0121,9821,99016,3001,990
2023-05-252,0132,0171,9731,98016,2001,980
2023-05-241,9902,0041,9791,99912,6001,999
2023-05-232,0042,0141,9751,98417,3001,984
2023-05-221,9752,0001,9722,00015,3002,000
2023-05-191,9691,9901,9511,96915,0001,969
2023-05-181,9951,9971,9621,96214,9001,962
2023-05-172,0082,0081,9741,97622,1001,976
2023-05-162,0202,0412,0002,00818,8002,008
2023-05-152,0622,0922,0552,07420,2002,074
2023-05-122,0582,0582,0382,0519,9002,051
2023-05-112,0812,0812,0482,05812,2002,058
2023-05-102,0932,0932,0392,05214,4002,052
2023-05-092,0932,1042,0692,09838,2002,098
2023-05-082,0742,0972,0692,09139,6002,091
2023-05-022,0702,0922,0632,07035,9002,070
2023-05-012,0612,0802,0582,06827,3002,068
2023-04-281,9832,0501,9812,05068,4002,050
2023-04-271,9761,9991,9521,965271,7001,965
2023-04-261,9802,0091,9691,97253,8001,972
2023-04-251,9862,0151,9801,98230,5001,982
2023-04-241,9842,0111,9711,97637,8001,976
2023-04-211,9231,9921,9231,98334,7001,983
2023-04-201,9271,9561,9151,93925,1001,939
2023-04-191,9481,9541,9201,92627,1001,926
2023-04-181,9431,9681,9331,94829,7001,948
2023-04-171,9221,9411,9131,92233,8001,922
2023-04-141,9181,9281,9001,90625,4001,906
2023-04-131,8991,9091,8791,89831,6001,898
2023-04-121,8981,9121,8811,89238,3001,892
2023-04-111,8871,9121,8801,88730,1001,887
2023-04-101,9171,9221,8781,88542,6001,885
2023-04-071,9481,9481,8881,89531,2001,895
2023-04-061,9441,9761,9381,95042,7001,950
2023-04-051,9461,9631,9261,94921,8001,949
2023-04-041,9061,9641,9061,96325,9001,963
2023-04-031,9141,9401,9141,93822,1001,938
2023-03-311,8491,9311,8461,91230,0001,912
2023-03-301,8801,8801,8341,84940,9001,849
2023-03-291,9401,9441,9181,93835,9001,938
2023-03-281,9331,9371,9201,93619,2001,936
2023-03-271,9111,9291,9051,92113,8001,921
2023-03-241,9031,9131,8841,91114,7001,911
2023-03-231,8851,9031,8801,90319,1001,903
2023-03-221,9211,9251,8831,89221,1001,892
2023-03-201,9291,9301,8811,88133,5001,881
2023-03-171,9631,9691,9201,92916,2001,929
2023-03-161,9501,9751,9401,96314,9001,963
2023-03-151,9711,9761,9511,96415,3001,964
2023-03-141,9711,9801,9371,94218,3001,942
2023-03-132,0232,0231,9671,98917,6001,989
2023-03-102,0452,0602,0232,02623,7002,026
2023-03-092,0662,0662,0342,04917,7002,049
2023-03-082,0452,0732,0452,06722,8002,067
2023-03-072,0132,0452,0062,04526,9002,045
2023-03-062,0242,0242,0042,01017,5002,010
2023-03-031,9872,0231,9832,00546,6002,005
2023-03-021,9901,9961,9691,98815,6001,988
2023-03-011,9351,9741,9341,97418,5001,974
2023-02-281,9241,9421,9241,9328,0001,932
2023-02-271,9501,9571,9261,94910,2001,949
2023-02-241,9301,9501,9161,95019,2001,950
2023-02-221,9311,9311,9031,9078,1001,907
2023-02-211,9081,9351,8971,93313,1001,933
2023-02-201,8911,9111,8911,9059,9001,905
2023-02-171,8901,8981,8851,8914,8001,891
2023-02-161,9051,9071,8871,9027,5001,902
2023-02-151,8961,9121,8871,88712,9001,887
2023-02-141,8951,8951,8751,8826,7001,882
2023-02-131,8721,8881,8701,8747,6001,874
2023-02-101,8581,8791,8431,8777,5001,877
2023-02-091,8751,8751,8431,8466,2001,846
2023-02-081,8671,8781,8431,86512,4001,865
2023-02-071,8721,8721,8481,85610,6001,856
2023-02-061,8601,8801,8511,87712,2001,877
2023-02-031,9201,9201,8381,85914,3001,859
2023-02-021,8971,9401,8831,91312,9001,913
2023-02-011,8781,9041,8771,89710,7001,897
2023-01-311,9201,9331,8781,87818,4001,878
2023-01-301,8871,9721,8871,93244,1001,932
2023-01-271,8641,8641,8121,83117,5001,831
2023-01-261,8711,8751,8471,85712,6001,857
2023-01-251,8711,8711,8561,87012,1001,870
2023-01-241,8341,8701,8251,85922,3001,859
2023-01-231,8081,8351,7971,83515,3001,835
2023-01-201,7931,8221,7881,81214,8001,812
2023-01-191,7901,8001,7721,79313,1001,793
2023-01-181,7781,7971,7651,79211,6001,792
2023-01-171,7801,7871,7581,77214,9001,772
2023-01-161,7991,8101,7741,78711,6001,787
2023-01-131,7991,8121,7901,80016,0001,800
2023-01-121,8001,8101,7961,80913,5001,809
2023-01-111,7791,8091,7781,80912,1001,809
2023-01-101,7951,7971,7631,77922,4001,779
2023-01-061,7991,8131,7801,79523,6001,795
2023-01-051,7831,7991,7661,79923,0001,799
2023-01-041,8281,8281,7831,79514,4001,795

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