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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,993 | 1,993 | 1,962 | 1,968 | 18,500 | 1,968 |
2023-06-07 | 2,010 | 2,010 | 1,978 | 1,978 | 18,100 | 1,978 |
2023-06-06 | 1,976 | 2,002 | 1,957 | 2,002 | 49,100 | 2,002 |
2023-06-05 | 1,990 | 1,990 | 1,969 | 1,976 | 10,300 | 1,976 |
2023-06-02 | 1,935 | 1,958 | 1,935 | 1,958 | 12,200 | 1,958 |
2023-06-01 | 1,938 | 1,967 | 1,914 | 1,935 | 15,500 | 1,935 |
2023-05-31 | 1,957 | 1,967 | 1,939 | 1,956 | 23,200 | 1,956 |
2023-05-30 | 1,987 | 1,987 | 1,940 | 1,957 | 13,500 | 1,957 |
2023-05-29 | 1,997 | 1,997 | 1,970 | 1,978 | 12,500 | 1,978 |
2023-05-26 | 2,012 | 2,012 | 1,982 | 1,990 | 16,300 | 1,990 |
2023-05-25 | 2,013 | 2,017 | 1,973 | 1,980 | 16,200 | 1,980 |
2023-05-24 | 1,990 | 2,004 | 1,979 | 1,999 | 12,600 | 1,999 |
2023-05-23 | 2,004 | 2,014 | 1,975 | 1,984 | 17,300 | 1,984 |
2023-05-22 | 1,975 | 2,000 | 1,972 | 2,000 | 15,300 | 2,000 |
2023-05-19 | 1,969 | 1,990 | 1,951 | 1,969 | 15,000 | 1,969 |
2023-05-18 | 1,995 | 1,997 | 1,962 | 1,962 | 14,900 | 1,962 |
2023-05-17 | 2,008 | 2,008 | 1,974 | 1,976 | 22,100 | 1,976 |
2023-05-16 | 2,020 | 2,041 | 2,000 | 2,008 | 18,800 | 2,008 |
2023-05-15 | 2,062 | 2,092 | 2,055 | 2,074 | 20,200 | 2,074 |
2023-05-12 | 2,058 | 2,058 | 2,038 | 2,051 | 9,900 | 2,051 |
2023-05-11 | 2,081 | 2,081 | 2,048 | 2,058 | 12,200 | 2,058 |
2023-05-10 | 2,093 | 2,093 | 2,039 | 2,052 | 14,400 | 2,052 |
2023-05-09 | 2,093 | 2,104 | 2,069 | 2,098 | 38,200 | 2,098 |
2023-05-08 | 2,074 | 2,097 | 2,069 | 2,091 | 39,600 | 2,091 |
2023-05-02 | 2,070 | 2,092 | 2,063 | 2,070 | 35,900 | 2,070 |
2023-05-01 | 2,061 | 2,080 | 2,058 | 2,068 | 27,300 | 2,068 |
2023-04-28 | 1,983 | 2,050 | 1,981 | 2,050 | 68,400 | 2,050 |
2023-04-27 | 1,976 | 1,999 | 1,952 | 1,965 | 271,700 | 1,965 |
2023-04-26 | 1,980 | 2,009 | 1,969 | 1,972 | 53,800 | 1,972 |
2023-04-25 | 1,986 | 2,015 | 1,980 | 1,982 | 30,500 | 1,982 |
2023-04-24 | 1,984 | 2,011 | 1,971 | 1,976 | 37,800 | 1,976 |
2023-04-21 | 1,923 | 1,992 | 1,923 | 1,983 | 34,700 | 1,983 |
2023-04-20 | 1,927 | 1,956 | 1,915 | 1,939 | 25,100 | 1,939 |
2023-04-19 | 1,948 | 1,954 | 1,920 | 1,926 | 27,100 | 1,926 |
2023-04-18 | 1,943 | 1,968 | 1,933 | 1,948 | 29,700 | 1,948 |
2023-04-17 | 1,922 | 1,941 | 1,913 | 1,922 | 33,800 | 1,922 |
2023-04-14 | 1,918 | 1,928 | 1,900 | 1,906 | 25,400 | 1,906 |
2023-04-13 | 1,899 | 1,909 | 1,879 | 1,898 | 31,600 | 1,898 |
2023-04-12 | 1,898 | 1,912 | 1,881 | 1,892 | 38,300 | 1,892 |
2023-04-11 | 1,887 | 1,912 | 1,880 | 1,887 | 30,100 | 1,887 |
2023-04-10 | 1,917 | 1,922 | 1,878 | 1,885 | 42,600 | 1,885 |
2023-04-07 | 1,948 | 1,948 | 1,888 | 1,895 | 31,200 | 1,895 |
2023-04-06 | 1,944 | 1,976 | 1,938 | 1,950 | 42,700 | 1,950 |
2023-04-05 | 1,946 | 1,963 | 1,926 | 1,949 | 21,800 | 1,949 |
2023-04-04 | 1,906 | 1,964 | 1,906 | 1,963 | 25,900 | 1,963 |
2023-04-03 | 1,914 | 1,940 | 1,914 | 1,938 | 22,100 | 1,938 |
2023-03-31 | 1,849 | 1,931 | 1,846 | 1,912 | 30,000 | 1,912 |
2023-03-30 | 1,880 | 1,880 | 1,834 | 1,849 | 40,900 | 1,849 |
2023-03-29 | 1,940 | 1,944 | 1,918 | 1,938 | 35,900 | 1,938 |
2023-03-28 | 1,933 | 1,937 | 1,920 | 1,936 | 19,200 | 1,936 |
2023-03-27 | 1,911 | 1,929 | 1,905 | 1,921 | 13,800 | 1,921 |
2023-03-24 | 1,903 | 1,913 | 1,884 | 1,911 | 14,700 | 1,911 |
2023-03-23 | 1,885 | 1,903 | 1,880 | 1,903 | 19,100 | 1,903 |
2023-03-22 | 1,921 | 1,925 | 1,883 | 1,892 | 21,100 | 1,892 |
2023-03-20 | 1,929 | 1,930 | 1,881 | 1,881 | 33,500 | 1,881 |
2023-03-17 | 1,963 | 1,969 | 1,920 | 1,929 | 16,200 | 1,929 |
2023-03-16 | 1,950 | 1,975 | 1,940 | 1,963 | 14,900 | 1,963 |
2023-03-15 | 1,971 | 1,976 | 1,951 | 1,964 | 15,300 | 1,964 |
2023-03-14 | 1,971 | 1,980 | 1,937 | 1,942 | 18,300 | 1,942 |
2023-03-13 | 2,023 | 2,023 | 1,967 | 1,989 | 17,600 | 1,989 |
2023-03-10 | 2,045 | 2,060 | 2,023 | 2,026 | 23,700 | 2,026 |
2023-03-09 | 2,066 | 2,066 | 2,034 | 2,049 | 17,700 | 2,049 |
2023-03-08 | 2,045 | 2,073 | 2,045 | 2,067 | 22,800 | 2,067 |
2023-03-07 | 2,013 | 2,045 | 2,006 | 2,045 | 26,900 | 2,045 |
2023-03-06 | 2,024 | 2,024 | 2,004 | 2,010 | 17,500 | 2,010 |
2023-03-03 | 1,987 | 2,023 | 1,983 | 2,005 | 46,600 | 2,005 |
2023-03-02 | 1,990 | 1,996 | 1,969 | 1,988 | 15,600 | 1,988 |
2023-03-01 | 1,935 | 1,974 | 1,934 | 1,974 | 18,500 | 1,974 |
2023-02-28 | 1,924 | 1,942 | 1,924 | 1,932 | 8,000 | 1,932 |
2023-02-27 | 1,950 | 1,957 | 1,926 | 1,949 | 10,200 | 1,949 |
2023-02-24 | 1,930 | 1,950 | 1,916 | 1,950 | 19,200 | 1,950 |
2023-02-22 | 1,931 | 1,931 | 1,903 | 1,907 | 8,100 | 1,907 |
2023-02-21 | 1,908 | 1,935 | 1,897 | 1,933 | 13,100 | 1,933 |
2023-02-20 | 1,891 | 1,911 | 1,891 | 1,905 | 9,900 | 1,905 |
2023-02-17 | 1,890 | 1,898 | 1,885 | 1,891 | 4,800 | 1,891 |
2023-02-16 | 1,905 | 1,907 | 1,887 | 1,902 | 7,500 | 1,902 |
2023-02-15 | 1,896 | 1,912 | 1,887 | 1,887 | 12,900 | 1,887 |
2023-02-14 | 1,895 | 1,895 | 1,875 | 1,882 | 6,700 | 1,882 |
2023-02-13 | 1,872 | 1,888 | 1,870 | 1,874 | 7,600 | 1,874 |
2023-02-10 | 1,858 | 1,879 | 1,843 | 1,877 | 7,500 | 1,877 |
2023-02-09 | 1,875 | 1,875 | 1,843 | 1,846 | 6,200 | 1,846 |
2023-02-08 | 1,867 | 1,878 | 1,843 | 1,865 | 12,400 | 1,865 |
2023-02-07 | 1,872 | 1,872 | 1,848 | 1,856 | 10,600 | 1,856 |
2023-02-06 | 1,860 | 1,880 | 1,851 | 1,877 | 12,200 | 1,877 |
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