2804 ブルドックソース(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	601	601	601	601	1,000	752.76
1985-12-26	615	615	615	615	3,001	770.29
1985-12-25	615	615	615	615	6,003	770.29
1985-12-24	630	630	630	630	3,001	789.08
1985-12-23	630	630	615	615	4,002	770.29
1985-12-20	615	625	615	625	2,001	782.82
1985-12-19	629	629	625	625	4,002	782.82
1985-12-16	630	630	630	630	2,001	789.08
1985-12-13	615	615	615	615	1,000	770.29
1985-12-10	631	631	630	630	10,005	789.08
1985-12-09	636	636	631	631	2,001	790.33
1985-12-07	635	635	635	635	3,001	795.34
1985-12-06	635	636	630	636	11,005	796.59
1985-12-05	624	635	624	635	14,007	795.34
1985-12-04	610	623	610	614	11,005	769.04
1985-12-03	598	600	598	600	13,006	751.50
1985-12-02	598	598	597	598	7,003	749
1985-11-29	599	599	595	595	7,003	745.24
1985-11-28	597	597	597	597	4,002	747.75
1985-11-27	598	598	597	597	3,001	747.75
1985-11-26	595	597	595	597	3,001	747.75
1985-11-25	597	597	595	595	6,003	745.24
1985-11-22	595	595	595	595	4,002	745.24
1985-11-20	600	600	595	595	9,004	745.24
1985-11-14	604	604	604	604	1,000	756.51
1985-11-13	601	601	596	596	12,006	746.49
1985-11-12	597	600	597	600	11,005	751.50
1985-11-08	596	596	595	596	9,004	746.49
1985-11-05	596	596	596	596	1,000	746.49
1985-11-02	597	597	597	597	1,000	747.75
1985-10-31	598	598	598	598	1,000	749
1985-10-30	600	600	600	600	1,000	751.50
1985-10-29	600	603	596	596	5,002	746.49
1985-10-28	600	600	600	600	2,001	751.50
1985-10-25	600	600	595	595	4,002	745.24
1985-10-24	594	600	594	600	3,001	751.50
1985-10-23	600	600	593	600	10,005	751.50
1985-10-22	603	603	600	600	14,007	751.50
1985-10-21	603	603	600	603	9,004	755.26
1985-10-19	603	603	603	603	5,002	755.26
1985-10-18	603	603	603	603	1,000	755.26
1985-10-17	605	605	601	604	4,002	756.51
1985-10-16	605	606	605	605	27,013	757.77
1985-10-15	609	610	601	601	22,011	752.76
1985-10-14	610	610	609	609	11,005	762.78
1985-10-11	611	611	611	611	2,001	765.28
1985-10-08	610	610	610	610	4,002	764.03
1985-10-07	615	615	615	615	5,002	770.29
1985-10-05	615	615	615	615	3,001	770.29
1985-10-01	620	620	615	615	7,003	770.29
1985-09-30	615	615	615	615	1,000	770.29
1985-09-27	620	620	610	610	7,003	764.03
1985-09-25	615	630	615	630	13,006	789.08
1985-09-24	616	616	616	616	1,000	771.54
1985-09-20	615	615	615	615	3,001	770.29
1985-09-19	610	615	610	615	5,002	770.29
1985-09-18	615	615	615	615	5,002	770.29
1985-09-17	618	618	618	618	1,000	774.05
1985-09-13	620	620	620	620	4,002	776.55
1985-09-12	621	621	620	620	3,001	776.55
1985-09-10	621	621	621	621	1,000	777.81
1985-09-07	617	620	617	620	14,007	776.55
1985-09-06	617	617	617	617	3,001	772.80
1985-09-05	605	616	605	616	3,001	771.54
1985-09-04	605	606	605	606	3,001	759.02
1985-09-03	615	615	615	615	1,000	770.29
1985-09-02	612	613	609	613	9,004	767.79
1985-08-30	609	612	609	612	4,002	766.53
1985-08-29	606	606	600	600	13,006	751.50
1985-08-28	607	609	605	605	3,001	757.77
1985-08-27	610	610	607	607	3,001	760.27
1985-08-26	610	610	610	610	1,000	764.03
1985-08-24	612	612	610	610	11,005	764.03
1985-08-23	612	612	612	612	1,000	766.53
1985-08-21	630	630	630	630	1,000	789.08
1985-08-19	610	610	610	610	2,001	764.03
1985-08-13	619	619	619	619	1,000	775.30
1985-08-07	629	629	629	629	2,001	787.83
1985-08-02	630	630	630	630	5,002	789.08
1985-07-29	630	630	630	630	2,001	789.08
1985-07-26	630	630	630	630	2,001	789.08
1985-07-25	635	635	634	634	6,003	794.09
1985-07-24	629	630	629	630	4,002	789.08
1985-07-23	630	630	630	630	2,001	789.08
1985-07-22	631	631	630	630	3,001	789.08
1985-07-20	625	625	625	625	1,000	782.82
1985-07-19	605	615	605	615	6,003	770.29
1985-07-18	601	601	601	601	6,003	752.76
1985-07-17	611	611	600	600	7,003	751.50
1985-07-11	659	659	659	659	2,001	825.40
1985-07-08	669	669	669	669	2,001	837.93
1985-07-05	674	675	674	674	7,003	844.19
1985-07-04	640	689	640	675	55,026	845.44
1985-07-03	620	630	620	630	14,007	789.08
1985-07-02	604	620	604	620	7,003	776.55
1985-07-01	603	603	603	603	1,000	755.26
1985-06-29	600	600	600	600	2,001	751.50
1985-06-28	610	610	600	600	15,007	751.50
1985-06-27	610	610	610	610	8,004	764.03
1985-06-26	615	615	615	615	1,000	770.29
1985-06-25	623	623	618	618	4,002	774.05
1985-06-24	620	620	620	620	6,003	776.55
1985-06-21	621	621	621	621	1,000	777.81
1985-06-20	618	625	618	618	3,001	774.05
1985-06-19	630	630	617	617	6,003	772.80
1985-06-18	610	620	610	620	7,003	776.55
1985-06-17	610	610	610	610	4,002	764.03
1985-06-14	601	601	601	601	1,000	752.76
1985-06-13	600	601	600	601	10,005	752.76
1985-06-12	600	600	600	600	20,010	751.50
1985-06-11	602	602	599	600	14,007	751.50
1985-06-10	611	611	610	610	3,001	764.03
1985-06-07	610	610	610	610	5,002	764.03
1985-06-06	605	609	600	600	10,005	751.50
1985-06-05	601	601	600	600	8,004	751.50
1985-06-04	602	602	602	602	2,001	754.01
1985-06-03	603	603	603	603	1,000	755.26
1985-06-01	602	602	602	602	1,000	754.01
1985-05-30	601	601	601	601	2,001	752.76
1985-05-28	611	611	610	610	4,002	764.03
1985-05-27	610	610	610	610	1,000	764.03
1985-05-25	600	600	600	600	5,002	751.50
1985-05-24	599	599	599	599	1,000	750.25
1985-05-23	599	599	599	599	2,001	750.25
1985-05-22	600	600	600	600	5,002	751.50
1985-05-20	583	583	583	583	6,003	730.21
1985-05-10	583	583	583	583	2,001	730.21
1985-05-08	582	582	581	581	5,002	727.71
1985-05-07	580	581	580	581	11,005	727.71
1985-04-30	581	590	576	580	13,006	726.45
1985-04-26	580	580	580	580	3,001	726.45
1985-04-19	590	600	589	600	8,004	751.50
1985-04-18	600	600	600	600	3,001	751.50
1985-04-17	600	600	600	600	2,001	751.50
1985-04-16	600	600	600	600	1,000	751.50
1985-04-11	600	600	600	600	5,002	751.50
1985-04-10	601	601	600	600	2,001	751.50
1985-04-09	600	600	600	600	5,002	751.50
1985-04-08	590	600	590	600	6,003	751.50
1985-04-06	579	590	579	590	4,002	738.98
1985-04-05	579	579	579	579	5,002	725.20
1985-04-04	576	580	576	580	3,001	726.45
1985-04-03	580	580	580	580	1,000	726.45
1985-03-30	590	590	585	590	4,002	738.98
1985-03-29	585	585	585	585	1,000	732.72
1985-03-27	576	580	576	577	6,003	722.70
1985-03-25	576	579	576	579	8,004	725.20
1985-03-23	593	593	585	585	5,002	732.72
1985-03-22	601	601	596	596	5,002	746.49
1985-03-20	606	606	606	606	1,000	759.02
1985-03-19	610	610	610	610	2,001	764.03
1985-03-18	610	610	610	610	1,000	764.03
1985-03-15	600	600	600	600	5,002	751.50
1985-03-14	601	601	600	600	13,006	751.50
1985-03-11	610	610	600	600	12,006	751.50
1985-03-06	610	610	602	602	2,001	754.01
1985-03-05	601	610	601	610	2,001	764.03
1985-03-02	601	601	601	601	1,000	752.76
1985-03-01	608	608	600	600	2,001	751.50
1985-02-28	610	610	608	608	5,002	761.52
1985-02-26	613	613	610	610	3,001	764.03
1985-02-25	608	611	608	611	4,002	765.28
1985-02-23	605	605	605	605	2,001	757.77
1985-02-22	603	603	603	603	2,001	755.26
1985-02-21	599	600	599	600	6,003	751.50
1985-02-20	589	599	589	599	3,001	750.25
1985-02-19	589	589	588	588	5,002	736.47
1985-02-18	588	588	588	588	4,002	736.47
1985-02-05	592	592	588	588	6,003	736.47
1985-02-02	588	588	588	588	1,000	736.47
1985-02-01	586	586	586	586	1,000	733.97
1985-01-31	585	585	580	583	10,005	730.21
1985-01-30	600	600	590	590	5,002	738.98
1985-01-28	625	625	625	625	3,001	782.82
1985-01-21	660	670	660	664	12,006	831.66
1985-01-19	610	666	610	666	22,011	834.17
1985-01-18	627	627	610	620	7,003	776.55
1985-01-17	607	630	606	630	63,030	789.08
1985-01-14	570	570	566	567	65,031	710.17
1985-01-11	598	598	590	590	3,001	738.98
1985-01-10	599	599	598	598	2,001	749
1985-01-09	599	599	599	599	2,001	750.25
1985-01-08	599	600	599	600	4,002	751.50
1985-01-07	601	601	600	600	2,001	751.50
1985-01-05	601	601	601	601	2,001	752.76

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