2804 ブルドックソース(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 3,788 | 3,788 | 3,788 | 3,788 | 1,000 | 4,744.49 |
| 1990-12-25 | 3,788 | 3,788 | 3,788 | 3,788 | 1,000 | 4,744.49 |
| 1990-12-11 | 3,888 | 3,888 | 3,888 | 3,888 | 2,001 | 4,869.74 |
| 1990-12-10 | 3,938 | 3,938 | 3,938 | 3,938 | 1,000 | 4,932.36 |
| 1990-12-03 | 3,988 | 3,988 | 3,988 | 3,988 | 13,006 | 4,994.99 |
| 1990-11-27 | 3,988 | 3,998 | 3,988 | 3,998 | 30,014 | 5,007.52 |
| 1990-11-26 | 3,948 | 3,988 | 3,948 | 3,988 | 12,006 | 4,994.99 |
| 1990-11-22 | 3,958 | 3,998 | 3,958 | 3,998 | 9,004 | 5,007.52 |
| 1990-11-20 | 3,958 | 3,958 | 3,958 | 3,958 | 3,001 | 4,957.42 |
| 1990-11-19 | 3,938 | 3,938 | 3,938 | 3,938 | 3,001 | 4,932.36 |
| 1990-11-16 | 3,958 | 3,958 | 3,958 | 3,958 | 3,001 | 4,957.42 |
| 1990-11-15 | 3,998 | 3,998 | 3,998 | 3,998 | 1,000 | 5,007.52 |
| 1990-11-14 | 3,948 | 3,998 | 3,948 | 3,998 | 4,002 | 5,007.52 |
| 1990-11-13 | 3,948 | 3,948 | 3,948 | 3,948 | 5,002 | 4,944.89 |
| 1990-11-09 | 3,948 | 3,948 | 3,948 | 3,948 | 1,000 | 4,944.89 |
| 1990-10-30 | 3,898 | 3,948 | 3,898 | 3,948 | 2,001 | 4,944.89 |
| 1990-10-29 | 3,898 | 3,898 | 3,898 | 3,898 | 3,001 | 4,882.26 |
| 1990-10-25 | 3,848 | 3,848 | 3,848 | 3,848 | 6,003 | 4,819.64 |
| 1990-10-24 | 3,848 | 3,848 | 3,848 | 3,848 | 4,002 | 4,819.64 |
| 1990-10-22 | 3,848 | 3,848 | 3,848 | 3,848 | 1,000 | 4,819.64 |
| 1990-10-19 | 3,648 | 3,748 | 3,648 | 3,748 | 2,001 | 4,694.39 |
| 1990-10-18 | 3,648 | 3,648 | 3,648 | 3,648 | 2,001 | 4,569.14 |
| 1990-10-17 | 3,448 | 3,588 | 3,448 | 3,588 | 4,002 | 4,493.99 |
| 1990-10-15 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 | 4,318.64 |
| 1990-10-12 | 3,448 | 3,498 | 3,448 | 3,448 | 8,004 | 4,318.64 |
| 1990-10-11 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 | 4,443.89 |
| 1990-10-05 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 | 4,443.89 |
| 1990-10-04 | 3,398 | 3,448 | 3,398 | 3,448 | 7,003 | 4,318.64 |
| 1990-10-03 | 3,398 | 3,398 | 3,398 | 3,398 | 6,003 | 4,256.01 |
| 1990-09-27 | 3,398 | 3,448 | 3,398 | 3,448 | 5,002 | 4,318.64 |
| 1990-09-26 | 3,348 | 3,398 | 3,348 | 3,398 | 2,001 | 4,256.01 |
| 1990-09-21 | 3,198 | 3,268 | 3,149 | 3,268 | 8,004 | 4,093.19 |
| 1990-09-20 | 3,198 | 3,198 | 3,198 | 3,198 | 5,002 | 4,005.51 |
| 1990-09-19 | 3,248 | 3,298 | 3,248 | 3,248 | 7,003 | 4,068.14 |
| 1990-09-17 | 3,338 | 3,338 | 3,298 | 3,298 | 3,001 | 4,130.76 |
| 1990-09-14 | 3,388 | 3,388 | 3,388 | 3,388 | 1,000 | 4,243.49 |
| 1990-09-10 | 3,488 | 3,488 | 3,488 | 3,488 | 2,001 | 4,368.74 |
| 1990-08-22 | 3,508 | 3,508 | 3,508 | 3,508 | 2,001 | 4,393.79 |
| 1990-08-20 | 3,368 | 3,368 | 3,368 | 3,368 | 2,001 | 4,218.44 |
| 1990-08-17 | 3,388 | 3,388 | 3,388 | 3,388 | 2,001 | 4,243.49 |
| 1990-08-08 | 3,578 | 3,578 | 3,578 | 3,578 | 2,001 | 4,481.46 |
| 1990-07-30 | 3,578 | 3,578 | 3,578 | 3,578 | 1,000 | 4,481.46 |
| 1990-07-25 | 3,578 | 3,578 | 3,578 | 3,578 | 1,000 | 4,481.46 |
| 1990-07-24 | 3,488 | 3,528 | 3,478 | 3,528 | 7,003 | 4,418.84 |
| 1990-07-23 | 3,568 | 3,568 | 3,538 | 3,538 | 3,001 | 4,431.36 |
| 1990-07-12 | 3,868 | 3,868 | 3,868 | 3,868 | 1,000 | 4,844.69 |
| 1990-06-29 | 3,888 | 3,888 | 3,888 | 3,888 | 6,003 | 4,869.74 |
| 1990-06-25 | 3,918 | 3,918 | 3,918 | 3,918 | 1,000 | 4,907.31 |
| 1990-06-21 | 3,918 | 3,918 | 3,918 | 3,918 | 1,000 | 4,907.31 |
| 1990-06-19 | 3,928 | 3,928 | 3,928 | 3,928 | 1,000 | 4,919.84 |
| 1990-06-18 | 3,948 | 3,948 | 3,948 | 3,948 | 5,002 | 4,944.89 |
| 1990-06-14 | 3,948 | 3,948 | 3,928 | 3,928 | 2,001 | 4,919.84 |
| 1990-06-11 | 3,898 | 3,948 | 3,898 | 3,948 | 3,001 | 4,944.89 |
| 1990-06-05 | 3,898 | 3,898 | 3,898 | 3,898 | 1,000 | 4,882.26 |
| 1990-06-04 | 3,898 | 3,898 | 3,898 | 3,898 | 1,000 | 4,882.26 |
| 1990-06-01 | 3,938 | 3,938 | 3,928 | 3,928 | 2,001 | 4,919.84 |
| 1990-05-29 | 3,948 | 3,948 | 3,948 | 3,948 | 5,002 | 4,944.89 |
| 1990-05-28 | 3,898 | 3,898 | 3,898 | 3,898 | 2,001 | 4,882.26 |
| 1990-05-24 | 3,948 | 3,948 | 3,948 | 3,948 | 1,000 | 4,944.89 |
| 1990-05-15 | 3,948 | 3,948 | 3,948 | 3,948 | 2,001 | 4,944.89 |
| 1990-05-09 | 3,998 | 3,998 | 3,998 | 3,998 | 8,004 | 5,007.52 |
| 1990-05-02 | 3,998 | 3,998 | 3,998 | 3,998 | 6,003 | 5,007.52 |
| 1990-04-23 | 3,998 | 3,998 | 3,998 | 3,998 | 5,002 | 5,007.52 |
| 1990-04-11 | 3,948 | 3,998 | 3,948 | 3,998 | 3,001 | 5,007.52 |
| 1990-04-09 | 3,988 | 3,998 | 3,988 | 3,998 | 36,017 | 5,007.52 |
| 1990-04-05 | 3,948 | 3,998 | 3,948 | 3,998 | 4,002 | 5,007.52 |
| 1990-04-02 | 3,948 | 3,998 | 3,948 | 3,998 | 3,001 | 5,007.52 |
| 1990-03-29 | 3,998 | 3,998 | 3,998 | 3,998 | 1,000 | 5,007.52 |
| 1990-03-27 | 3,998 | 3,998 | 3,998 | 3,998 | 9,004 | 5,007.52 |
| 1990-03-26 | 3,988 | 3,998 | 3,988 | 3,998 | 79,038 | 5,007.52 |
| 1990-03-23 | 3,988 | 3,998 | 3,988 | 3,998 | 20,010 | 5,007.52 |
| 1990-03-22 | 3,998 | 3,998 | 3,998 | 3,998 | 10,005 | 5,007.52 |
| 1990-03-20 | 3,998 | 4,038 | 3,998 | 3,998 | 38,018 | 5,007.52 |
| 1990-03-19 | 4,038 | 4,038 | 4,038 | 4,038 | 7,003 | 5,057.62 |
| 1990-03-13 | 4,238 | 4,238 | 4,238 | 4,238 | 1,000 | 5,308.12 |
| 1990-03-08 | 4,238 | 4,238 | 4,238 | 4,238 | 1,000 | 5,308.12 |
| 1990-03-07 | 4,288 | 4,288 | 4,248 | 4,248 | 2,001 | 5,320.64 |
| 1990-03-05 | 4,298 | 4,298 | 4,298 | 4,298 | 5,002 | 5,383.27 |
| 1990-03-02 | 4,298 | 4,298 | 4,298 | 4,298 | 3,001 | 5,383.27 |
| 1990-03-01 | 4,198 | 4,198 | 4,148 | 4,148 | 3,001 | 5,195.39 |
| 1990-02-28 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 | 5,132.77 |
| 1990-02-26 | 4,148 | 4,148 | 4,148 | 4,148 | 4,002 | 5,195.39 |
| 1990-02-19 | 4,198 | 4,198 | 4,148 | 4,148 | 3,001 | 5,195.39 |
| 1990-02-14 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 | 5,132.77 |
| 1990-02-13 | 4,098 | 4,098 | 4,098 | 4,098 | 10,005 | 5,132.77 |
| 1990-02-08 | 4,098 | 4,098 | 4,098 | 4,098 | 3,001 | 5,132.77 |
| 1990-02-01 | 4,098 | 4,098 | 4,098 | 4,098 | 2,001 | 5,132.77 |
| 1990-01-31 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 | 5,132.77 |
| 1990-01-26 | 4,138 | 4,138 | 4,098 | 4,098 | 2,001 | 5,132.77 |
| 1990-01-25 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 | 5,132.77 |
| 1990-01-24 | 4,098 | 4,098 | 4,098 | 4,098 | 4,002 | 5,132.77 |
| 1990-01-08 | 4,098 | 4,098 | 4,048 | 4,048 | 8,004 | 5,070.14 |
| 1990-01-05 | 4,148 | 4,148 | 4,148 | 4,148 | 1,000 | 5,195.39 |
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
