2804 ブルドックソース(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,649	1,649	1,649	1,649	19,009	2,065.38
1987-12-26	1,679	1,679	1,679	1,679	10,005	2,102.96
1987-12-25	1,669	1,669	1,649	1,669	20,010	2,090.43
1987-12-24	1,649	1,669	1,649	1,669	9,004	2,090.43
1987-12-23	1,649	1,649	1,649	1,649	6,003	2,065.38
1987-12-22	1,669	1,669	1,649	1,649	4,002	2,065.38
1987-12-21	1,679	1,679	1,649	1,669	15,007	2,090.43
1987-12-18	1,649	1,669	1,649	1,649	9,004	2,065.38
1987-12-17	1,669	1,669	1,669	1,669	12,006	2,090.43
1987-12-16	1,659	1,659	1,649	1,659	30,014	2,077.91
1987-12-15	1,649	1,649	1,649	1,649	12,006	2,065.38
1987-12-14	1,649	1,649	1,639	1,649	40,019	2,065.38
1987-12-11	1,649	1,649	1,649	1,649	20,010	2,065.38
1987-12-10	1,639	1,649	1,639	1,649	17,008	2,065.38
1987-12-09	1,649	1,649	1,639	1,639	39,019	2,052.86
1987-12-08	1,649	1,679	1,639	1,639	118,056	2,052.86
1987-12-07	1,649	1,649	1,629	1,629	22,011	2,040.33
1987-12-05	1,649	1,649	1,649	1,649	10,005	2,065.38
1987-12-04	1,649	1,649	1,649	1,649	32,015	2,065.38
1987-12-03	1,649	1,649	1,649	1,649	3,001	2,065.38
1987-12-02	1,649	1,649	1,649	1,649	3,001	2,065.38
1987-11-28	1,769	1,769	1,769	1,769	7,003	2,215.68
1987-11-27	1,799	1,799	1,769	1,769	16,008	2,215.68
1987-11-26	1,789	1,829	1,779	1,829	20,010	2,290.83
1987-11-25	1,749	1,819	1,749	1,819	29,014	2,278.31
1987-11-24	1,669	1,749	1,669	1,749	13,006	2,190.63
1987-11-20	1,699	1,699	1,649	1,699	36,017	2,128.01
1987-11-19	1,649	1,699	1,649	1,699	108,052	2,128.01
1987-11-18	1,629	1,639	1,629	1,639	32,015	2,052.86
1987-11-17	1,599	1,649	1,599	1,629	13,006	2,040.33
1987-11-16	1,599	1,649	1,599	1,649	23,011	2,065.38
1987-11-13	1,599	1,649	1,599	1,649	30,014	2,065.38
1987-11-12	1,529	1,549	1,529	1,549	4,002	1,940.13
1987-11-11	1,649	1,649	1,549	1,549	11,005	1,940.13
1987-11-10	1,719	1,719	1,649	1,649	50,024	2,065.38
1987-11-09	1,729	1,729	1,719	1,719	21,010	2,153.06
1987-11-07	1,719	1,739	1,719	1,729	26,012	2,165.58
1987-11-06	1,749	1,749	1,719	1,719	35,017	2,153.06
1987-11-05	1,719	1,799	1,719	1,719	43,021	2,153.06
1987-11-04	1,699	1,749	1,659	1,749	61,029	2,190.63
1987-11-02	1,699	1,699	1,699	1,699	37,018	2,128.01
1987-10-31	1,699	1,699	1,699	1,699	2,001	2,128.01
1987-10-30	1,659	1,669	1,659	1,669	10,005	2,090.43
1987-10-29	1,659	1,659	1,659	1,659	13,006	2,077.91
1987-10-28	1,699	1,699	1,679	1,679	27,013	2,102.96
1987-10-27	1,669	1,699	1,659	1,679	11,005	2,102.96
1987-10-26	1,819	1,819	1,699	1,699	47,022	2,128.01
1987-10-24	1,839	1,839	1,839	1,839	14,007	2,303.36
1987-10-23	1,799	1,919	1,789	1,919	82,039	2,403.56
1987-10-22	1,799	1,809	1,799	1,799	64,031	2,253.26
1987-10-21	1,699	1,789	1,699	1,699	28,013	2,128.01
1987-10-19	1,949	1,949	1,899	1,899	29,014	2,378.51
1987-10-16	2,039	2,039	1,959	2,019	73,035	2,528.81
1987-10-15	1,989	2,059	1,979	2,049	126,060	2,566.38
1987-10-14	1,949	1,999	1,919	1,989	86,041	2,491.23
1987-10-13	1,949	1,999	1,949	1,969	74,035	2,466.18
1987-10-12	1,909	2,019	1,899	2,019	163,078	2,528.81
1987-10-09	1,769	1,969	1,769	1,949	242,116	2,441.13
1987-10-08	1,799	1,799	1,759	1,769	58,028	2,215.68
1987-10-07	1,749	1,799	1,729	1,799	175,084	2,253.26
1987-10-06	1,699	1,749	1,689	1,749	144,069	2,190.63
1987-10-05	1,599	1,719	1,589	1,719	110,053	2,153.06
1987-10-03	1,609	1,629	1,599	1,599	66,032	2,002.76
1987-10-02	1,579	1,619	1,549	1,599	44,021	2,002.76
1987-10-01	1,589	1,599	1,519	1,549	73,035	1,940.13
1987-09-30	1,559	1,579	1,559	1,569	23,011	1,965.18
1987-09-29	1,559	1,589	1,559	1,569	54,026	1,965.18
1987-09-28	1,509	1,629	1,509	1,599	46,022	2,002.76
1987-09-26	1,469	1,509	1,469	1,499	23,011	1,877.51
1987-09-25	1,509	1,519	1,499	1,499	38,018	1,877.51
1987-09-24	1,559	1,559	1,499	1,499	46,022	1,877.51
1987-09-22	1,499	1,569	1,489	1,569	20,010	1,965.18
1987-09-21	1,499	1,519	1,499	1,499	53,025	1,877.51
1987-09-18	1,529	1,529	1,499	1,509	19,009	1,890.03
1987-09-17	1,529	1,549	1,499	1,529	44,021	1,915.08
1987-09-16	1,529	1,549	1,529	1,529	26,012	1,915.08
1987-09-14	1,569	1,599	1,549	1,559	7,003	1,952.66
1987-09-11	1,599	1,649	1,549	1,599	133,063	2,002.76
1987-09-10	1,629	1,629	1,569	1,599	58,028	2,002.76
1987-09-09	1,559	1,669	1,529	1,659	117,056	2,077.91
1987-09-08	1,469	1,599	1,469	1,599	104,050	2,002.76
1987-09-07	1,509	1,539	1,509	1,509	32,015	1,890.03
1987-09-05	1,629	1,629	1,559	1,559	209,100	1,952.66
1987-09-04	1,399	1,599	1,389	1,599	340,162	2,002.76
1987-09-03	1,389	1,399	1,379	1,399	47,022	1,752.25
1987-09-02	1,379	1,399	1,379	1,379	64,031	1,727.20
1987-09-01	1,369	1,399	1,349	1,399	73,035	1,752.25
1987-08-31	1,379	1,399	1,379	1,379	25,012	1,727.20
1987-08-29	1,399	1,409	1,399	1,399	27,013	1,752.25
1987-08-28	1,399	1,449	1,399	1,419	143,068	1,777.30
1987-08-27	1,399	1,399	1,379	1,399	53,025	1,752.25
1987-08-26	1,439	1,439	1,389	1,389	43,021	1,739.73
1987-08-25	1,369	1,449	1,359	1,449	52,025	1,814.88
1987-08-24	1,379	1,399	1,369	1,369	12,006	1,714.68
1987-08-22	1,379	1,399	1,369	1,399	8,004	1,752.25
1987-08-21	1,399	1,419	1,399	1,399	64,031	1,752.25
1987-08-20	1,399	1,419	1,389	1,399	24,011	1,752.25
1987-08-19	1,389	1,419	1,389	1,409	51,024	1,764.78
1987-08-18	1,399	1,419	1,389	1,399	85,041	1,752.25
1987-08-17	1,369	1,399	1,349	1,399	23,011	1,752.25
1987-08-14	1,349	1,349	1,329	1,329	9,004	1,664.58
1987-08-13	1,379	1,399	1,359	1,379	15,007	1,727.20
1987-08-12	1,389	1,399	1,369	1,379	21,010	1,727.20
1987-08-11	1,449	1,449	1,389	1,389	10,005	1,739.73
1987-08-10	1,479	1,489	1,439	1,449	49,023	1,814.88
1987-08-07	1,389	1,449	1,349	1,449	79,038	1,814.88
1987-08-06	1,429	1,439	1,389	1,389	76,036	1,739.73
1987-08-05	1,349	1,419	1,349	1,389	24,011	1,739.73
1987-08-04	1,359	1,359	1,339	1,339	13,006	1,677.10
1987-08-03	1,419	1,429	1,389	1,419	19,009	1,777.30
1987-08-01	1,459	1,489	1,459	1,459	48,023	1,827.40
1987-07-31	1,509	1,539	1,449	1,489	172,082	1,864.98
1987-07-30	1,509	1,509	1,469	1,499	223,106	1,877.51
1987-07-29	1,389	1,539	1,369	1,539	754,360	1,927.61
1987-07-28	1,419	1,429	1,359	1,369	125,060	1,714.68
1987-07-27	1,359	1,449	1,339	1,439	246,117	1,802.35
1987-07-25	1,259	1,389	1,249	1,389	287,137	1,739.73
1987-07-24	1,189	1,259	1,189	1,249	53,025	1,564.38
1987-07-23	1,079	1,149	1,079	1,149	22,011	1,439.13
1987-07-22	1,139	1,149	1,099	1,099	14,007	1,376.50
1987-07-21	1,139	1,149	1,099	1,149	28,013	1,439.13
1987-07-20	1,209	1,209	1,149	1,149	13,006	1,439.13
1987-07-17	1,209	1,279	1,209	1,219	36,017	1,526.80
1987-07-16	1,279	1,279	1,179	1,189	32,015	1,489.23
1987-07-15	1,349	1,349	1,259	1,299	164,078	1,627
1987-07-14	1,219	1,349	1,199	1,349	439,210	1,689.63
1987-07-13	1,129	1,199	1,129	1,199	173,083	1,501.75
1987-07-10	1,029	1,129	1,029	1,129	94,045	1,414.08
1987-07-09	1,079	1,079	1,049	1,049	49,023	1,313.88
1987-07-08	1,099	1,099	1,049	1,079	16,008	1,351.45
1987-07-07	1,139	1,149	1,040	1,079	166,079	1,351.45
1987-07-06	1,079	1,119	1,049	1,119	145,069	1,401.55
1987-07-04	1,000	1,060	1,000	1,060	81,039	1,327.66
1987-07-03	1,000	1,010	985	990	47,022	1,239.98
1987-07-01	990	1,000	990	990	13,006	1,239.98
1987-06-30	1,000	1,010	1,000	1,000	19,009	1,252.51
1987-06-29	1,040	1,040	1,020	1,029	4,002	1,288.83
1987-06-27	1,040	1,040	1,029	1,040	13,006	1,302.61
1987-06-26	999	1,049	999	1,049	55,026	1,313.88
1987-06-25	980	998	980	998	18,009	1,250
1987-06-24	976	1,000	976	990	27,013	1,239.98
1987-06-23	1,010	1,010	981	985	39,019	1,233.72
1987-06-22	1,020	1,029	1,010	1,010	21,010	1,265.03
1987-06-19	1,040	1,049	1,020	1,020	32,015	1,277.56
1987-06-18	1,049	1,049	1,020	1,049	50,024	1,313.88
1987-06-17	1,020	1,060	1,020	1,049	57,027	1,313.88
1987-06-16	1,040	1,049	1,000	1,000	55,026	1,252.51
1987-06-15	1,119	1,119	1,060	1,060	240,115	1,327.66
1987-06-12	1,060	1,060	1,060	1,060	136,065	1,327.66
1987-06-11	958	958	951	954	134,064	1,194.89
1987-06-10	930	950	930	948	48,023	1,187.37
1987-06-09	920	927	920	920	13,006	1,152.30
1987-06-08	917	930	917	927	17,008	1,161.07
1987-06-06	929	929	917	917	8,004	1,148.55
1987-06-05	920	930	920	929	58,028	1,163.58
1987-06-04	900	919	895	919	30,014	1,151.05
1987-06-03	880	880	870	870	9,004	1,089.68
1987-06-02	899	900	880	900	12,006	1,127.25
1987-06-01	873	900	873	900	7,003	1,127.25
1987-05-30	861	863	861	863	4,002	1,080.91
1987-05-29	861	861	860	860	13,006	1,077.15
1987-05-28	861	861	861	861	5,002	1,078.41
1987-05-27	891	891	860	860	17,008	1,077.15
1987-05-26	909	910	890	890	10,005	1,114.73
1987-05-25	909	920	900	910	24,011	1,139.78
1987-05-23	899	899	899	899	10,005	1,126
1987-05-22	880	880	875	879	12,006	1,100.95
1987-05-21	856	860	851	860	8,004	1,077.15
1987-05-20	863	863	850	850	13,006	1,064.63
1987-05-19	855	861	855	861	12,006	1,078.41
1987-05-18	876	876	875	875	7,003	1,095.94
1987-05-15	862	869	861	869	11,005	1,088.43
1987-05-14	861	861	861	861	1,000	1,078.41
1987-05-13	850	860	850	860	8,004	1,077.15
1987-05-12	850	850	850	850	11,005	1,064.63
1987-05-11	920	920	897	897	18,009	1,123.50
1987-05-08	895	920	895	910	75,036	1,139.78
1987-05-07	848	890	848	880	91,043	1,102.20
1987-05-06	849	849	840	840	33,016	1,052.10
1987-05-02	800	800	800	800	14,007	1,002
1987-05-01	800	800	797	798	10,005	999.50
1987-04-30	800	800	800	800	26,012	1,002
1987-04-28	845	845	800	800	18,009	1,002
1987-04-27	845	845	835	835	28,013	1,045.84
1987-04-25	850	850	841	845	54,026	1,058.37
1987-04-24	841	850	840	840	135,064	1,052.10
1987-04-23	790	810	790	810	201,096	1,014.53
1987-04-22	790	790	790	790	55,026	989.48
1987-04-21	795	800	786	790	28,013	989.48
1987-04-20	800	800	790	791	23,011	990.73
1987-04-17	805	810	795	795	26,012	995.74
1987-04-16	810	810	804	804	9,004	1,007.01
1987-04-15	810	810	810	810	2,001	1,014.53
1987-04-14	810	810	804	805	13,006	1,008.27
1987-04-13	815	815	815	815	23,011	1,020.79
1987-04-10	815	815	812	815	26,012	1,020.79
1987-04-09	815	815	810	811	8,004	1,015.78
1987-04-08	815	815	815	815	21,010	1,020.79
1987-04-07	820	820	815	815	20,010	1,020.79
1987-04-04	821	821	821	821	1,000	1,028.31
1987-04-03	815	815	815	815	5,002	1,020.79
1987-04-02	853	853	853	853	2,001	1,068.39
1987-03-30	833	833	833	833	21,010	1,043.34
1987-03-25	890	890	889	890	7,003	1,114.73
1987-03-20	905	920	905	920	38,018	1,152.30
1987-03-19	866	915	865	915	58,028	1,146.04
1987-03-17	870	880	865	865	11,005	1,083.42
1987-03-16	881	881	880	880	7,003	1,102.20
1987-03-13	889	890	875	875	7,003	1,095.94
1987-03-12	887	890	885	885	8,004	1,108.47
1987-03-11	880	890	880	889	9,004	1,113.48
1987-03-10	862	889	862	889	11,005	1,113.48
1987-03-09	841	875	841	870	34,016	1,089.68
1987-03-06	815	815	815	815	7,003	1,020.79
1987-03-05	822	829	810	810	77,037	1,014.53
1987-03-04	811	820	811	820	5,002	1,027.05
1987-03-03	810	810	800	810	69,033	1,014.53
1987-03-02	820	820	800	800	92,044	1,002
1987-02-28	820	820	810	810	6,003	1,014.53
1987-02-27	820	820	820	820	14,007	1,027.05
1987-02-26	820	820	810	820	3,001	1,027.05
1987-02-25	831	835	820	820	30,014	1,027.05
1987-02-24	840	840	830	830	18,009	1,039.58
1987-02-23	840	845	835	840	97,046	1,052.10
1987-02-20	840	850	830	850	14,007	1,064.63
1987-02-19	840	840	840	840	8,004	1,052.10
1987-02-18	836	850	836	850	6,003	1,064.63
1987-02-17	850	850	840	840	19,009	1,052.10
1987-02-16	850	850	850	850	8,004	1,064.63
1987-02-13	835	836	835	836	3,001	1,047.09
1987-02-12	850	850	830	830	21,010	1,039.58
1987-02-10	850	850	840	840	12,006	1,052.10
1987-02-09	850	850	845	850	12,006	1,064.63
1987-02-07	845	845	845	845	1,000	1,058.37
1987-02-06	850	850	849	849	4,002	1,063.38
1987-02-05	850	850	850	850	6,003	1,064.63
1987-02-04	860	860	840	850	17,008	1,064.63
1987-02-03	876	876	850	850	9,004	1,064.63
1987-02-02	880	880	880	880	3,001	1,102.20
1987-01-31	888	888	888	888	1,000	1,112.22
1987-01-30	892	892	890	890	5,002	1,114.73
1987-01-29	900	900	900	900	6,003	1,127.25
1987-01-28	920	920	920	920	1,000	1,152.30
1987-01-26	940	940	935	935	7,003	1,171.09
1987-01-24	930	930	930	930	3,001	1,164.83
1987-01-19	940	960	940	960	25,012	1,202.40
1987-01-16	930	960	930	960	21,010	1,202.40
1987-01-14	960	960	960	960	16,008	1,202.40
1987-01-13	1,000	1,000	970	990	544,260	1,239.98
1987-01-12	950	1,000	950	1,000	188,090	1,252.51
1987-01-09	890	940	890	940	53,025	1,177.35
1987-01-08	859	900	859	900	44,021	1,127.25
1987-01-07	869	869	859	859	7,003	1,075.90
1987-01-06	869	869	850	850	11,005	1,064.63
1987-01-05	859	859	859	859	1,000	1,075.90

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30