2804 ブルドックソース(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	879	879	879	879	3,001	1,100.95
1986-12-25	859	859	859	859	2,001	1,075.90
1986-12-22	841	841	839	839	8,004	1,050.85
1986-12-19	845	845	841	841	18,009	1,053.36
1986-12-18	850	850	845	845	8,004	1,058.37
1986-12-17	850	850	845	845	9,004	1,058.37
1986-12-16	850	850	850	850	11,005	1,064.63
1986-12-15	870	870	850	850	19,009	1,064.63
1986-12-12	850	850	850	850	16,008	1,064.63
1986-12-11	850	850	842	850	15,007	1,064.63
1986-12-10	860	860	839	850	21,010	1,064.63
1986-12-09	880	880	880	880	3,001	1,102.20
1986-12-08	890	890	890	890	2,001	1,114.73
1986-12-05	900	900	898	898	2,001	1,124.75
1986-12-04	900	900	900	900	6,003	1,127.25
1986-12-03	852	890	852	890	12,006	1,114.73
1986-12-02	860	860	850	850	13,006	1,064.63
1986-12-01	857	857	846	850	13,006	1,064.63
1986-11-29	856	856	856	856	2,001	1,072.14
1986-11-27	845	845	836	836	2,001	1,047.09
1986-11-26	835	835	835	835	4,002	1,045.84
1986-11-22	855	855	854	854	3,001	1,069.64
1986-11-21	855	855	855	855	3,001	1,070.89
1986-11-20	855	855	855	855	2,001	1,070.89
1986-11-19	825	850	820	850	31,015	1,064.63
1986-11-18	830	830	830	830	3,001	1,039.58
1986-11-14	825	828	825	828	3,001	1,037.07
1986-11-13	815	815	815	815	5,002	1,020.79
1986-11-12	801	815	801	815	10,005	1,020.79
1986-11-11	800	800	790	790	18,009	989.48
1986-11-10	798	798	790	790	2,001	989.48
1986-11-05	798	799	780	780	13,006	976.95
1986-11-04	795	800	795	800	26,012	1,002
1986-10-31	775	775	775	775	30,014	970.69
1986-10-30	780	780	770	780	106,051	976.95
1986-10-29	780	781	780	780	4,002	976.95
1986-10-28	800	800	785	785	4,002	983.22
1986-10-25	800	800	800	800	3,001	1,002
1986-10-24	800	800	800	800	2,001	1,002
1986-10-20	830	830	830	830	2,001	1,039.58
1986-10-09	840	840	840	840	12,006	1,052.10
1986-10-08	840	840	840	840	2,001	1,052.10
1986-10-07	860	860	860	860	3,001	1,077.15
1986-10-06	870	870	870	870	1,000	1,089.68
1986-10-04	880	880	880	880	5,002	1,102.20
1986-10-03	885	885	880	880	8,004	1,102.20
1986-10-02	885	885	885	885	7,003	1,108.47
1986-10-01	887	887	887	887	1,000	1,110.97
1986-09-30	886	886	886	886	2,001	1,109.72
1986-09-27	886	886	886	886	3,001	1,109.72
1986-09-26	880	885	880	885	3,001	1,108.47
1986-09-25	885	900	885	900	40,019	1,127.25
1986-09-22	885	885	880	880	10,005	1,102.20
1986-09-19	875	875	875	875	18,009	1,095.94
1986-09-18	890	900	875	875	30,014	1,095.94
1986-09-17	885	885	885	885	6,003	1,108.47
1986-09-16	895	895	885	885	12,006	1,108.47
1986-09-12	895	895	895	895	1,000	1,120.99
1986-09-10	920	921	900	900	9,004	1,127.25
1986-09-09	929	929	920	920	26,012	1,152.30
1986-09-08	930	930	920	920	13,006	1,152.30
1986-09-05	900	900	900	900	12,006	1,127.25
1986-09-04	886	886	880	880	31,015	1,102.20
1986-09-03	895	895	880	885	22,011	1,108.47
1986-09-02	900	900	895	895	22,011	1,120.99
1986-08-30	900	900	900	900	12,006	1,127.25
1986-08-28	900	915	900	915	14,007	1,146.04
1986-08-26	915	920	892	892	37,018	1,117.23
1986-08-25	919	919	919	919	1,000	1,151.05
1986-08-23	920	920	920	920	3,001	1,152.30
1986-08-22	940	940	930	930	13,006	1,164.83
1986-08-21	950	950	950	950	7,003	1,189.88
1986-08-18	950	950	950	950	1,000	1,189.88
1986-08-11	980	1,000	980	1,000	20,010	1,252.51
1986-08-08	964	1,060	964	1,060	70,033	1,327.66
1986-08-07	924	954	924	954	23,011	1,194.89
1986-08-06	900	904	900	904	4,002	1,132.26
1986-08-05	894	904	894	904	8,004	1,132.26
1986-08-04	890	890	890	890	1,000	1,114.73
1986-08-02	900	900	900	900	12,006	1,127.25
1986-08-01	933	933	930	930	13,006	1,164.83
1986-07-30	980	980	954	965	45,021	1,208.67
1986-07-29	980	980	980	980	33,016	1,227.45
1986-07-28	1,000	1,000	1,000	1,000	2,001	1,252.51
1986-07-26	1,000	1,020	1,000	1,000	22,011	1,252.51
1986-07-25	1,000	1,000	980	1,000	34,016	1,252.51
1986-07-24	999	1,000	985	1,000	33,016	1,252.51
1986-07-23	960	985	960	985	17,008	1,233.72
1986-07-22	950	970	950	970	20,010	1,214.93
1986-07-21	960	970	960	970	18,009	1,214.93
1986-07-18	922	940	920	940	36,017	1,177.35
1986-07-17	910	920	910	920	13,006	1,152.30
1986-07-16	920	920	911	920	16,008	1,152.30
1986-07-15	915	923	915	920	7,003	1,152.30
1986-07-14	915	915	910	915	11,005	1,146.04
1986-07-11	912	915	900	903	13,006	1,131.01
1986-07-10	913	915	911	911	9,004	1,141.03
1986-07-09	916	916	911	911	6,003	1,141.03
1986-07-08	916	916	911	911	36,017	1,141.03
1986-07-07	915	916	915	916	2,001	1,147.29
1986-07-05	911	911	911	911	1,000	1,141.03
1986-07-04	922	922	910	910	4,002	1,139.78
1986-07-03	922	922	910	921	10,005	1,153.56
1986-07-02	911	920	911	920	8,004	1,152.30
1986-07-01	919	919	900	910	27,013	1,139.78
1986-06-30	921	921	910	910	16,008	1,139.78
1986-06-28	920	930	915	920	34,016	1,152.30
1986-06-27	919	920	900	920	24,011	1,152.30
1986-06-26	925	925	920	920	11,005	1,152.30
1986-06-25	950	950	940	940	16,008	1,177.35
1986-06-24	955	955	950	955	18,009	1,196.14
1986-06-23	970	970	965	965	8,004	1,208.67
1986-06-20	970	980	970	980	20,010	1,227.45
1986-06-19	1,000	1,000	980	980	31,015	1,227.45
1986-06-18	1,020	1,020	1,000	1,010	20,010	1,265.03
1986-06-17	1,020	1,040	998	998	41,020	1,250
1986-06-16	990	1,020	990	1,020	26,012	1,277.56
1986-06-13	966	970	966	970	16,008	1,214.93
1986-06-12	900	940	900	936	64,031	1,172.34
1986-06-11	881	900	881	890	44,021	1,114.73
1986-06-10	900	900	890	890	46,022	1,114.73
1986-06-09	904	907	900	900	15,007	1,127.25
1986-06-07	912	912	904	904	6,003	1,132.26
1986-06-06	914	920	903	920	8,004	1,152.30
1986-06-05	925	925	920	920	5,002	1,152.30
1986-06-04	940	945	940	945	5,002	1,183.62
1986-06-02	959	959	950	950	4,002	1,189.88
1986-05-30	970	970	967	968	9,004	1,212.42
1986-05-29	975	975	970	970	6,003	1,214.93
1986-05-28	970	980	970	980	21,010	1,227.45
1986-05-27	970	970	970	970	32,015	1,214.93
1986-05-26	980	980	979	979	6,003	1,226.20
1986-05-24	981	981	980	980	5,002	1,227.45
1986-05-23	969	981	969	981	13,006	1,228.71
1986-05-20	998	999	994	999	36,017	1,251.25
1986-05-19	1,000	1,000	1,000	1,000	11,005	1,252.51
1986-05-17	980	1,000	980	1,000	54,026	1,252.51
1986-05-16	980	1,000	960	1,000	71,034	1,252.51
1986-05-15	1,010	1,010	990	1,000	42,020	1,252.51
1986-05-14	999	1,000	991	1,000	43,021	1,252.51
1986-05-13	979	1,000	979	1,000	26,012	1,252.51
1986-05-12	1,000	1,000	985	985	16,008	1,233.72
1986-05-09	1,000	1,000	981	995	35,017	1,246.24
1986-05-07	1,000	1,020	1,000	1,020	41,020	1,277.56
1986-05-06	1,040	1,049	1,020	1,020	34,016	1,277.56
1986-05-02	1,040	1,060	1,020	1,060	26,012	1,327.66
1986-05-01	1,099	1,109	1,079	1,079	159,076	1,351.45
1986-04-30	1,029	1,099	1,029	1,099	290,138	1,376.50
1986-04-28	1,029	1,049	1,010	1,040	35,017	1,302.61
1986-04-26	1,089	1,099	1,010	1,049	49,023	1,313.88
1986-04-25	1,049	1,099	1,049	1,099	82,039	1,376.50
1986-04-24	1,020	1,069	1,000	1,069	121,058	1,338.93
1986-04-23	1,060	1,079	1,020	1,029	17,008	1,288.83
1986-04-22	1,049	1,079	1,020	1,079	61,029	1,351.45
1986-04-21	1,010	1,069	1,010	1,040	52,025	1,302.61
1986-04-19	1,060	1,060	1,000	1,029	67,032	1,288.83
1986-04-18	1,049	1,069	1,020	1,060	127,061	1,327.66
1986-04-17	1,099	1,109	1,040	1,040	110,053	1,302.61
1986-04-16	1,149	1,149	1,089	1,119	205,098	1,401.55
1986-04-15	1,099	1,249	1,099	1,189	684,326	1,489.23
1986-04-14	1,089	1,139	1,079	1,119	237,113	1,401.55
1986-04-11	1,049	1,169	1,010	1,119	490,234	1,401.55
1986-04-10	971	1,060	971	1,060	570,272	1,327.66
1986-04-09	902	950	900	950	293,140	1,189.88
1986-04-08	876	920	876	901	371,177	1,128.51
1986-04-07	875	880	874	875	87,042	1,095.94
1986-04-05	875	890	874	875	129,062	1,095.94
1986-04-04	865	865	865	865	13,006	1,083.42
1986-04-03	865	885	850	885	99,047	1,108.47
1986-04-02	893	893	879	885	58,028	1,108.47
1986-04-01	890	893	873	893	169,081	1,118.49
1986-03-31	849	885	848	885	165,079	1,108.47
1986-03-29	820	841	820	830	106,051	1,039.58
1986-03-28	785	820	785	820	123,059	1,027.05
1986-03-27	779	790	779	790	83,040	989.48
1986-03-26	770	780	769	780	95,045	976.95
1986-03-25	800	800	765	770	64,031	964.43
1986-03-24	749	800	748	800	77,037	1,002
1986-03-22	741	758	741	748	96,046	936.87
1986-03-20	735	740	725	738	42,020	924.35
1986-03-19	725	735	725	732	14,007	916.83
1986-03-18	725	726	725	725	15,007	908.07
1986-03-17	725	730	725	725	28,013	908.07
1986-03-15	725	725	710	725	28,013	908.07
1986-03-14	725	726	725	726	8,004	909.32
1986-03-13	716	740	710	740	56,027	926.85
1986-03-12	710	715	700	715	57,027	895.54
1986-03-11	705	710	705	710	52,025	889.28
1986-03-10	716	720	700	700	38,018	876.75
1986-03-07	725	725	695	710	27,013	889.28
1986-03-06	740	740	721	721	32,015	903.06
1986-03-05	750	750	740	741	58,028	928.11
1986-03-04	743	743	743	743	34,016	930.61
1986-03-01	838	840	824	824	55,026	1,032.06
1986-02-28	794	842	794	830	212,101	1,039.58
1986-02-27	780	810	780	800	213,102	1,002
1986-02-26	733	799	732	790	330,158	989.48
1986-02-25	695	726	695	724	100,048	906.81
1986-02-24	680	695	680	695	62,030	870.49
1986-02-22	670	674	670	670	24,011	839.18
1986-02-21	680	680	670	674	37,018	844.19
1986-02-20	679	680	670	678	34,016	849.20
1986-02-19	684	686	679	680	54,026	851.70
1986-02-18	670	690	670	680	64,031	851.70
1986-02-17	660	670	660	670	51,024	839.18
1986-02-15	663	663	660	660	10,005	826.65
1986-02-14	649	668	649	668	25,012	836.67
1986-02-13	649	649	649	649	1,000	812.88
1986-02-10	641	641	641	641	9,004	802.86
1986-02-07	650	660	640	659	17,008	825.40
1986-02-06	650	650	646	650	8,004	814.13
1986-02-05	630	650	630	650	15,007	814.13
1986-02-04	626	630	625	630	35,017	789.08
1986-02-03	629	629	625	625	30,014	782.82
1986-01-31	624	624	624	624	2,001	781.56
1986-01-30	623	623	623	623	2,001	780.31
1986-01-29	621	624	621	624	9,004	781.56
1986-01-28	626	626	625	625	9,004	782.82
1986-01-27	621	621	621	621	2,001	777.81
1986-01-25	624	624	624	624	3,001	781.56
1986-01-24	621	621	621	621	2,001	777.81
1986-01-22	630	630	620	620	13,006	776.55
1986-01-18	630	630	630	630	8,004	789.08
1986-01-14	630	630	630	630	5,002	789.08
1986-01-13	621	630	621	630	5,002	789.08
1986-01-10	620	620	620	620	5,002	776.55
1986-01-09	620	620	620	620	2,001	776.55
1986-01-08	629	629	620	620	9,004	776.55
1986-01-07	630	630	630	630	8,004	789.08
1986-01-04	630	630	630	630	3,001	789.08

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