2804 ブルドックソース(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,0292,0342,0112,02810,0002,028
2024-05-201,9672,0181,9662,01814,6002,018
2024-05-171,9741,9841,9601,9669,6001,966
2024-05-162,0022,0021,9761,97610,5001,976
2024-05-152,0032,0031,9801,99510,4001,995
2024-05-142,0092,0111,9952,0039,2002,003
2024-05-132,0222,0292,0022,00910,2002,009
2024-05-102,0102,0202,0032,0096,9002,009
2024-05-092,0042,0202,0042,0109,0002,010
2024-05-082,0462,0481,9952,01112,4002,011
2024-05-072,0602,0602,0202,0327,4002,032
2024-05-022,0582,0582,0232,0454,4002,045
2024-05-012,0602,0602,0412,0463,3002,046
2024-04-302,0102,0632,0062,06317,7002,063
2024-04-262,0262,0322,0032,0178,6002,017
2024-04-252,0412,0412,0152,02339,0002,023
2024-04-242,0452,0452,0262,0327,8002,032
2024-04-232,0362,0412,0172,0395,7002,039
2024-04-222,0052,0342,0052,02010,4002,020
2024-04-192,0272,0271,9962,00315,2002,003
2024-04-182,0192,0352,0192,0272,0002,027
2024-04-172,0422,0422,0122,02212,6002,022
2024-04-162,0422,0422,0202,02212,0002,022
2024-04-152,0602,0602,0422,0485,4002,048
2024-04-122,0672,0712,0592,0615,9002,061
2024-04-112,0692,0692,0492,0663,9002,066
2024-04-102,0852,0852,0542,0756,3002,075
2024-04-092,0612,0762,0512,0706,9002,070
2024-04-082,0582,0702,0442,06210,7002,062
2024-04-052,0312,0472,0292,0446,2002,044
2024-04-042,0372,0582,0282,04711,4002,047
2024-04-032,0322,0542,0222,04612,3002,046
2024-04-022,0572,0612,0372,03718,5002,037
2024-04-012,0902,1102,0602,06211,4002,062
2024-03-292,0692,0902,0532,07615,3002,076
2024-03-282,1682,1682,0532,06939,8002,069
2024-03-272,1722,1982,1682,18335,9002,183
2024-03-262,1532,1742,1532,17111,5002,171
2024-03-252,1632,1652,1352,15918,7002,159
2024-03-222,1752,1752,1452,16214,3002,162
2024-03-212,2002,2152,1622,16530,6002,165
2024-03-192,1942,2292,1812,21720,1002,217
2024-03-182,1762,2252,1762,19511,6002,195
2024-03-152,1682,1922,1602,18713,2002,187
2024-03-142,1542,1642,1312,16415,9002,164
2024-03-132,1582,1622,1322,16210,7002,162
2024-03-122,1532,1612,1292,1617,5002,161
2024-03-112,1712,1712,1342,15212,6002,152
2024-03-082,1372,1682,1372,16716,8002,167
2024-03-072,1402,1572,1262,15411,6002,154
2024-03-062,1272,1462,1242,13821,2002,138
2024-03-052,1262,1302,1002,12910,1002,129
2024-03-042,1602,1602,1132,11411,8002,114
2024-03-012,1492,1582,1332,1588,0002,158
2024-02-292,1582,1582,1282,13610,4002,136
2024-02-282,1382,1592,1282,1588,1002,158
2024-02-272,1382,1522,1312,1429,3002,142
2024-02-262,1552,1602,1342,1477,3002,147
2024-02-222,1492,1582,1252,15015,0002,150
2024-02-212,1302,1502,1172,1357,2002,135
2024-02-202,1292,1422,1162,1309,6002,130
2024-02-192,0932,1292,0862,1239,4002,123
2024-02-162,1052,1122,0752,10211,8002,102
2024-02-152,1352,1352,0912,09111,7002,091
2024-02-142,1282,1292,1052,11310,6002,113
2024-02-132,1282,1422,0962,12812,4002,128
2024-02-092,1062,1162,0962,1018,9002,101
2024-02-082,1052,1182,0872,11613,2002,116
2024-02-072,1212,1282,0932,11016,1002,110
2024-02-062,1392,1462,1222,1269,2002,126
2024-02-052,1702,1702,1332,14610,8002,146
2024-02-022,1582,1662,1322,15411,8002,154
2024-02-012,1662,1662,1322,14413,9002,144
2024-01-312,1462,1672,1452,16713,7002,167
2024-01-302,1602,1732,1252,14620,1002,146
2024-01-292,1972,2102,1602,16036,1002,160
2024-01-262,2452,2702,2052,22025,2002,220
2024-01-252,1912,2272,1912,2278,9002,227
2024-01-242,2102,2222,1932,19911,6002,199
2024-01-232,2302,2452,2262,2397,1002,239
2024-01-222,1992,2332,1992,2266,9002,226
2024-01-192,2302,2352,1802,19914,4002,199
2024-01-182,2382,2452,2252,2286,7002,228
2024-01-172,2492,2492,2142,21611,2002,216
2024-01-162,2502,2642,2152,22317,5002,223
2024-01-152,1992,2502,1962,25011,3002,250
2024-01-122,2502,2502,1942,19911,8002,199
2024-01-112,2592,2812,2342,25017,4002,250
2024-01-102,2032,2582,2032,25815,5002,258
2024-01-092,1992,2202,1932,21212,6002,212
2024-01-052,1702,1892,1642,1837,8002,183
2024-01-042,1512,1702,1462,1688,1002,168

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