2804 ブルドックソース(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-21 | 4,148 | 4,148 | 4,148 | 4,148 | 1,000 | 5,195.39 |
| 1989-12-19 | 4,098 | 4,098 | 4,098 | 4,098 | 2,001 | 5,132.77 |
| 1989-12-18 | 4,068 | 4,068 | 4,068 | 4,068 | 1,000 | 5,095.19 |
| 1989-12-15 | 4,148 | 4,148 | 4,148 | 4,148 | 6,003 | 5,195.39 |
| 1989-12-13 | 4,048 | 4,048 | 4,048 | 4,048 | 22,011 | 5,070.14 |
| 1989-12-12 | 4,098 | 4,098 | 4,098 | 4,098 | 3,001 | 5,132.77 |
| 1989-12-07 | 4,048 | 4,048 | 4,048 | 4,048 | 2,001 | 5,070.14 |
| 1989-12-06 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 | 5,132.77 |
| 1989-11-28 | 4,048 | 4,048 | 4,048 | 4,048 | 5,002 | 5,070.14 |
| 1989-11-27 | 4,048 | 4,048 | 4,048 | 4,048 | 3,001 | 5,070.14 |
| 1989-11-20 | 3,968 | 3,998 | 3,968 | 3,998 | 9,004 | 5,007.52 |
| 1989-11-17 | 3,948 | 3,948 | 3,948 | 3,948 | 3,001 | 4,944.89 |
| 1989-11-16 | 3,998 | 3,998 | 3,998 | 3,998 | 11,005 | 5,007.52 |
| 1989-11-13 | 3,948 | 3,948 | 3,948 | 3,948 | 1,000 | 4,944.89 |
| 1989-11-10 | 3,948 | 3,948 | 3,948 | 3,948 | 6,003 | 4,944.89 |
| 1989-11-06 | 3,988 | 3,998 | 3,988 | 3,998 | 12,006 | 5,007.52 |
| 1989-11-02 | 3,998 | 3,998 | 3,998 | 3,998 | 6,003 | 5,007.52 |
| 1989-11-01 | 3,948 | 3,948 | 3,948 | 3,948 | 20,010 | 4,944.89 |
| 1989-10-27 | 3,998 | 3,998 | 3,998 | 3,998 | 4,002 | 5,007.52 |
| 1989-10-25 | 3,898 | 3,898 | 3,898 | 3,898 | 2,001 | 4,882.26 |
| 1989-10-24 | 3,998 | 3,998 | 3,998 | 3,998 | 1,000 | 5,007.52 |
| 1989-10-13 | 3,798 | 3,898 | 3,798 | 3,898 | 2,001 | 4,882.26 |
| 1989-10-12 | 3,798 | 3,798 | 3,798 | 3,798 | 1,000 | 4,757.01 |
| 1989-10-11 | 3,758 | 3,798 | 3,758 | 3,798 | 3,001 | 4,757.01 |
| 1989-10-05 | 3,708 | 3,708 | 3,708 | 3,708 | 10,005 | 4,644.29 |
| 1989-10-04 | 3,698 | 3,698 | 3,698 | 3,698 | 2,001 | 4,631.76 |
| 1989-10-02 | 3,648 | 3,648 | 3,648 | 3,648 | 2,001 | 4,569.14 |
| 1989-09-28 | 3,648 | 3,648 | 3,648 | 3,648 | 1,000 | 4,569.14 |
| 1989-09-27 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 | 4,506.51 |
| 1989-09-26 | 3,598 | 3,698 | 3,598 | 3,698 | 3,001 | 4,631.76 |
| 1989-09-25 | 3,598 | 3,598 | 3,598 | 3,598 | 2,001 | 4,506.51 |
| 1989-09-22 | 3,558 | 3,558 | 3,558 | 3,558 | 5,002 | 4,456.41 |
| 1989-09-20 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 | 4,443.89 |
| 1989-09-14 | 3,548 | 3,548 | 3,498 | 3,498 | 5,002 | 4,381.26 |
| 1989-09-11 | 3,498 | 3,498 | 3,498 | 3,498 | 3,001 | 4,381.26 |
| 1989-09-07 | 3,468 | 3,468 | 3,468 | 3,468 | 10,005 | 4,343.69 |
| 1989-09-04 | 3,498 | 3,498 | 3,498 | 3,498 | 2,001 | 4,381.26 |
| 1989-08-31 | 3,448 | 3,448 | 3,448 | 3,448 | 6,003 | 4,318.64 |
| 1989-08-30 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 | 4,318.64 |
| 1989-08-29 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 | 4,318.64 |
| 1989-08-25 | 3,448 | 3,448 | 3,448 | 3,448 | 3,001 | 4,318.64 |
| 1989-08-24 | 3,398 | 3,398 | 3,398 | 3,398 | 2,001 | 4,256.01 |
| 1989-08-15 | 3,398 | 3,398 | 3,348 | 3,348 | 3,001 | 4,193.39 |
| 1989-08-03 | 3,248 | 3,248 | 3,248 | 3,248 | 1,000 | 4,068.14 |
| 1989-07-27 | 3,248 | 3,248 | 3,248 | 3,248 | 1,000 | 4,068.14 |
| 1989-07-25 | 3,248 | 3,248 | 3,248 | 3,248 | 3,001 | 4,068.14 |
| 1989-07-24 | 3,248 | 3,248 | 3,248 | 3,248 | 1,000 | 4,068.14 |
| 1989-07-20 | 3,298 | 3,298 | 3,298 | 3,298 | 13,006 | 4,130.76 |
| 1989-07-19 | 3,298 | 3,298 | 3,298 | 3,298 | 4,002 | 4,130.76 |
| 1989-07-07 | 3,598 | 3,598 | 3,598 | 3,598 | 14,007 | 4,506.51 |
| 1989-07-05 | 3,628 | 3,628 | 3,628 | 3,628 | 9,004 | 4,544.09 |
| 1989-06-30 | 3,638 | 3,638 | 3,638 | 3,638 | 3,001 | 4,556.61 |
| 1989-06-21 | 3,688 | 3,688 | 3,688 | 3,688 | 3,001 | 4,619.24 |
| 1989-06-15 | 3,698 | 3,698 | 3,698 | 3,698 | 4,002 | 4,631.76 |
| 1989-06-14 | 3,698 | 3,698 | 3,698 | 3,698 | 1,000 | 4,631.76 |
| 1989-06-12 | 3,698 | 3,698 | 3,698 | 3,698 | 1,000 | 4,631.76 |
| 1989-06-09 | 3,698 | 3,698 | 3,698 | 3,698 | 2,001 | 4,631.76 |
| 1989-06-01 | 3,598 | 3,598 | 3,598 | 3,598 | 7,003 | 4,506.51 |
| 1989-05-24 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 | 4,506.51 |
| 1989-05-23 | 3,598 | 3,598 | 3,598 | 3,598 | 2,001 | 4,506.51 |
| 1989-05-19 | 3,698 | 3,698 | 3,698 | 3,698 | 5,002 | 4,631.76 |
| 1989-05-16 | 3,698 | 3,698 | 3,698 | 3,698 | 2,001 | 4,631.76 |
| 1989-05-15 | 3,648 | 3,698 | 3,648 | 3,698 | 4,002 | 4,631.76 |
| 1989-05-12 | 3,698 | 3,698 | 3,698 | 3,698 | 1,000 | 4,631.76 |
| 1989-05-01 | 3,698 | 3,698 | 3,698 | 3,698 | 13,006 | 4,631.76 |
| 1989-04-28 | 3,648 | 3,648 | 3,648 | 3,648 | 2,001 | 4,569.14 |
| 1989-04-26 | 3,598 | 3,598 | 3,598 | 3,598 | 3,001 | 4,506.51 |
| 1989-04-25 | 3,498 | 3,498 | 3,498 | 3,498 | 1,000 | 4,381.26 |
| 1989-04-24 | 3,598 | 3,598 | 3,598 | 3,598 | 3,001 | 4,506.51 |
| 1989-04-21 | 3,598 | 3,648 | 3,598 | 3,648 | 5,002 | 4,569.14 |
| 1989-04-20 | 3,598 | 3,598 | 3,598 | 3,598 | 5,002 | 4,506.51 |
| 1989-04-19 | 3,598 | 3,598 | 3,598 | 3,598 | 12,006 | 4,506.51 |
| 1989-04-18 | 3,498 | 3,528 | 3,498 | 3,528 | 9,004 | 4,418.84 |
| 1989-04-17 | 3,498 | 3,498 | 3,498 | 3,498 | 6,003 | 4,381.26 |
| 1989-04-14 | 3,448 | 3,448 | 3,448 | 3,448 | 2,001 | 4,318.64 |
| 1989-04-11 | 3,398 | 3,398 | 3,398 | 3,398 | 3,001 | 4,256.01 |
| 1989-04-10 | 3,398 | 3,398 | 3,398 | 3,398 | 4,002 | 4,256.01 |
| 1989-04-07 | 3,348 | 3,348 | 3,348 | 3,348 | 4,002 | 4,193.39 |
| 1989-04-06 | 3,298 | 3,298 | 3,298 | 3,298 | 4,002 | 4,130.76 |
| 1989-04-05 | 3,298 | 3,298 | 3,298 | 3,298 | 6,003 | 4,130.76 |
| 1989-04-03 | 3,268 | 3,298 | 3,268 | 3,298 | 2,001 | 4,130.76 |
| 1989-03-31 | 3,218 | 3,218 | 3,218 | 3,218 | 1,000 | 4,030.56 |
| 1989-03-30 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 | 4,005.51 |
| 1989-03-27 | 3,149 | 3,208 | 3,149 | 3,208 | 18,009 | 4,018.04 |
| 1989-03-24 | 3,218 | 3,218 | 3,198 | 3,198 | 8,004 | 4,005.51 |
| 1989-03-23 | 3,218 | 3,218 | 3,218 | 3,218 | 2,001 | 4,030.56 |
| 1989-03-17 | 3,298 | 3,298 | 3,298 | 3,298 | 10,005 | 4,130.76 |
| 1989-03-16 | 3,348 | 3,398 | 3,298 | 3,298 | 19,009 | 4,130.76 |
| 1989-03-15 | 3,398 | 3,398 | 3,348 | 3,348 | 4,002 | 4,193.39 |
| 1989-03-14 | 3,298 | 3,348 | 3,298 | 3,348 | 6,003 | 4,193.39 |
| 1989-03-13 | 3,298 | 3,298 | 3,298 | 3,298 | 2,001 | 4,130.76 |
| 1989-03-10 | 3,248 | 3,248 | 3,248 | 3,248 | 2,001 | 4,068.14 |
| 1989-03-07 | 3,208 | 3,248 | 3,208 | 3,248 | 36,017 | 4,068.14 |
| 1989-03-06 | 3,198 | 3,198 | 3,198 | 3,198 | 2,001 | 4,005.51 |
| 1989-03-03 | 3,198 | 3,198 | 3,198 | 3,198 | 7,003 | 4,005.51 |
| 1989-03-02 | 3,198 | 3,198 | 3,198 | 3,198 | 3,001 | 4,005.51 |
| 1989-02-28 | 3,198 | 3,198 | 3,198 | 3,198 | 11,005 | 4,005.51 |
| 1989-02-23 | 3,149 | 3,149 | 3,149 | 3,149 | 2,001 | 3,944.14 |
| 1989-02-13 | 3,149 | 3,198 | 3,149 | 3,198 | 23,011 | 4,005.51 |
| 1989-02-10 | 3,198 | 3,198 | 3,198 | 3,198 | 21,010 | 4,005.51 |
| 1989-02-08 | 3,198 | 3,198 | 3,198 | 3,198 | 2,001 | 4,005.51 |
| 1989-02-07 | 3,198 | 3,198 | 3,198 | 3,198 | 10,005 | 4,005.51 |
| 1989-02-06 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 | 4,005.51 |
| 1989-01-31 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 | 4,005.51 |
| 1989-01-30 | 3,149 | 3,149 | 3,149 | 3,149 | 2,001 | 3,944.14 |
| 1989-01-28 | 3,198 | 3,198 | 3,178 | 3,178 | 51,024 | 3,980.46 |
| 1989-01-26 | 3,198 | 3,198 | 3,198 | 3,198 | 12,006 | 4,005.51 |
| 1989-01-25 | 3,198 | 3,198 | 3,198 | 3,198 | 20,010 | 4,005.51 |
| 1989-01-24 | 3,198 | 3,198 | 3,198 | 3,198 | 27,013 | 4,005.51 |
| 1989-01-23 | 3,198 | 3,198 | 3,198 | 3,198 | 4,002 | 4,005.51 |
| 1989-01-19 | 3,198 | 3,198 | 3,198 | 3,198 | 20,010 | 4,005.51 |
| 1989-01-17 | 3,149 | 3,149 | 3,149 | 3,149 | 50,024 | 3,944.14 |
| 1989-01-13 | 3,149 | 3,149 | 3,149 | 3,149 | 3,001 | 3,944.14 |
| 1989-01-12 | 3,198 | 3,198 | 3,198 | 3,198 | 2,001 | 4,005.51 |
| 1989-01-10 | 3,198 | 3,198 | 3,198 | 3,198 | 10,005 | 4,005.51 |
| 1989-01-06 | 3,059 | 3,059 | 3,059 | 3,059 | 3,001 | 3,831.41 |
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
