2804 ブルドックソース(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 1,809 | 1,809 | 1,809 | 1,809 | 2,001 | 2,265.78 |
| 1991-12-19 | 1,909 | 1,909 | 1,909 | 1,909 | 2,001 | 2,391.03 |
| 1991-12-16 | 1,989 | 1,989 | 1,989 | 1,989 | 3,001 | 2,491.23 |
| 1991-12-11 | 1,979 | 1,999 | 1,979 | 1,999 | 3,001 | 2,503.76 |
| 1991-12-10 | 2,009 | 2,009 | 2,009 | 2,009 | 2,001 | 2,516.28 |
| 1991-11-12 | 2,009 | 2,049 | 2,009 | 2,049 | 5,002 | 2,566.38 |
| 1991-11-06 | 2,049 | 2,049 | 2,039 | 2,039 | 2,001 | 2,553.86 |
| 1991-11-05 | 2,049 | 2,049 | 2,039 | 2,039 | 6,003 | 2,553.86 |
| 1991-11-01 | 2,049 | 2,049 | 2,049 | 2,049 | 1,000 | 2,566.38 |
| 1991-10-30 | 2,049 | 2,049 | 2,049 | 2,049 | 3,001 | 2,566.38 |
| 1991-10-29 | 2,039 | 2,039 | 2,039 | 2,039 | 4,002 | 2,553.86 |
| 1991-10-25 | 2,089 | 2,089 | 2,049 | 2,049 | 3,001 | 2,566.38 |
| 1991-10-24 | 2,049 | 2,049 | 2,049 | 2,049 | 2,001 | 2,566.38 |
| 1991-10-22 | 2,039 | 2,049 | 2,039 | 2,049 | 6,003 | 2,566.38 |
| 1991-10-21 | 2,079 | 2,079 | 2,039 | 2,039 | 6,003 | 2,553.86 |
| 1991-10-18 | 2,039 | 2,039 | 2,039 | 2,039 | 2,001 | 2,553.86 |
| 1991-10-17 | 2,099 | 2,099 | 1,999 | 2,039 | 5,002 | 2,553.86 |
| 1991-10-16 | 2,089 | 2,129 | 2,049 | 2,129 | 11,005 | 2,666.58 |
| 1991-10-15 | 2,099 | 2,099 | 2,049 | 2,049 | 5,002 | 2,566.38 |
| 1991-10-14 | 2,139 | 2,139 | 2,139 | 2,139 | 1,000 | 2,679.11 |
| 1991-10-11 | 2,199 | 2,199 | 2,199 | 2,199 | 2,001 | 2,754.26 |
| 1991-10-09 | 2,209 | 2,249 | 2,199 | 2,249 | 3,001 | 2,816.88 |
| 1991-10-08 | 2,239 | 2,279 | 2,239 | 2,249 | 18,009 | 2,816.88 |
| 1991-10-07 | 2,139 | 2,209 | 2,139 | 2,199 | 9,004 | 2,754.26 |
| 1991-10-04 | 2,099 | 2,109 | 2,099 | 2,099 | 11,005 | 2,629.01 |
| 1991-10-03 | 2,109 | 2,139 | 2,059 | 2,059 | 9,004 | 2,578.91 |
| 1991-10-02 | 2,149 | 2,149 | 2,149 | 2,149 | 1,000 | 2,691.63 |
| 1991-09-26 | 2,199 | 2,209 | 2,199 | 2,209 | 6,003 | 2,766.78 |
| 1991-09-25 | 2,269 | 2,269 | 2,269 | 2,269 | 7,003 | 2,841.93 |
| 1991-09-24 | 2,339 | 2,339 | 2,309 | 2,319 | 17,008 | 2,904.56 |
| 1991-09-20 | 2,379 | 2,379 | 2,379 | 2,379 | 5,002 | 2,979.71 |
| 1991-09-19 | 2,339 | 2,369 | 2,339 | 2,369 | 4,002 | 2,967.18 |
| 1991-09-18 | 2,379 | 2,399 | 2,379 | 2,379 | 7,003 | 2,979.71 |
| 1991-09-17 | 2,349 | 2,379 | 2,349 | 2,379 | 15,007 | 2,979.71 |
| 1991-09-13 | 2,359 | 2,399 | 2,359 | 2,389 | 8,004 | 2,992.23 |
| 1991-09-09 | 2,439 | 2,479 | 2,439 | 2,479 | 9,004 | 3,104.96 |
| 1991-09-03 | 2,519 | 2,559 | 2,519 | 2,559 | 4,002 | 3,205.16 |
| 1991-08-23 | 2,759 | 2,759 | 2,759 | 2,759 | 1,000 | 3,455.66 |
| 1991-08-19 | 2,899 | 2,899 | 2,879 | 2,879 | 5,002 | 3,605.96 |
| 1991-08-14 | 2,899 | 2,939 | 2,899 | 2,939 | 5,002 | 3,681.11 |
| 1991-08-09 | 2,909 | 2,939 | 2,909 | 2,939 | 3,001 | 3,681.11 |
| 1991-07-25 | 3,039 | 3,039 | 3,039 | 3,039 | 2,001 | 3,806.36 |
| 1991-07-24 | 2,989 | 2,999 | 2,989 | 2,999 | 13,006 | 3,756.26 |
| 1991-07-23 | 3,049 | 3,049 | 3,049 | 3,049 | 2,001 | 3,818.89 |
| 1991-07-16 | 2,999 | 3,049 | 2,999 | 3,049 | 4,002 | 3,818.89 |
| 1991-07-15 | 2,999 | 3,099 | 2,999 | 3,099 | 4,002 | 3,881.51 |
| 1991-07-05 | 3,069 | 3,069 | 3,069 | 3,069 | 1,000 | 3,843.94 |
| 1991-07-04 | 3,168 | 3,168 | 3,168 | 3,168 | 4,002 | 3,967.94 |
| 1991-07-02 | 3,049 | 3,149 | 3,049 | 3,149 | 3,001 | 3,944.14 |
| 1991-07-01 | 3,168 | 3,198 | 3,168 | 3,198 | 2,001 | 4,005.51 |
| 1991-06-26 | 3,198 | 3,218 | 3,198 | 3,218 | 8,004 | 4,030.56 |
| 1991-06-25 | 3,178 | 3,178 | 3,178 | 3,178 | 2,001 | 3,980.46 |
| 1991-06-20 | 3,228 | 3,228 | 3,228 | 3,228 | 1,000 | 4,043.09 |
| 1991-06-19 | 3,228 | 3,228 | 3,228 | 3,228 | 3,001 | 4,043.09 |
| 1991-06-17 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 | 4,005.51 |
| 1991-06-13 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 | 4,005.51 |
| 1991-06-12 | 3,149 | 3,149 | 3,149 | 3,149 | 1,000 | 3,944.14 |
| 1991-06-10 | 3,288 | 3,288 | 3,288 | 3,288 | 1,000 | 4,118.24 |
| 1991-06-07 | 3,238 | 3,238 | 3,238 | 3,238 | 3,001 | 4,055.61 |
| 1991-06-06 | 3,238 | 3,238 | 3,238 | 3,238 | 1,000 | 4,055.61 |
| 1991-06-04 | 3,248 | 3,248 | 3,248 | 3,248 | 5,002 | 4,068.14 |
| 1991-06-03 | 3,298 | 3,298 | 3,298 | 3,298 | 5,002 | 4,130.76 |
| 1991-05-28 | 3,248 | 3,298 | 3,248 | 3,298 | 6,003 | 4,130.76 |
| 1991-05-27 | 3,338 | 3,338 | 3,338 | 3,338 | 6,003 | 4,180.86 |
| 1991-05-22 | 3,448 | 3,448 | 3,448 | 3,448 | 7,003 | 4,318.64 |
| 1991-05-14 | 3,448 | 3,498 | 3,448 | 3,498 | 6,003 | 4,381.26 |
| 1991-05-13 | 3,498 | 3,498 | 3,498 | 3,498 | 1,000 | 4,381.26 |
| 1991-05-09 | 3,368 | 3,478 | 3,368 | 3,478 | 4,002 | 4,356.21 |
| 1991-05-08 | 3,378 | 3,378 | 3,378 | 3,378 | 6,003 | 4,230.96 |
| 1991-05-01 | 3,528 | 3,528 | 3,528 | 3,528 | 2,001 | 4,418.84 |
| 1991-04-18 | 3,578 | 3,578 | 3,578 | 3,578 | 3,001 | 4,481.46 |
| 1991-04-10 | 3,598 | 3,598 | 3,598 | 3,598 | 20,010 | 4,506.51 |
| 1991-04-09 | 3,598 | 3,598 | 3,598 | 3,598 | 30,014 | 4,506.51 |
| 1991-04-03 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 | 4,506.51 |
| 1991-03-29 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 | 4,443.89 |
| 1991-03-28 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 | 4,506.51 |
| 1991-03-27 | 3,588 | 3,588 | 3,588 | 3,588 | 1,000 | 4,493.99 |
| 1991-03-26 | 3,538 | 3,538 | 3,538 | 3,538 | 1,000 | 4,431.36 |
| 1991-03-25 | 3,448 | 3,498 | 3,448 | 3,498 | 51,024 | 4,381.26 |
| 1991-03-22 | 3,398 | 3,498 | 3,398 | 3,498 | 3,001 | 4,381.26 |
| 1991-03-18 | 3,298 | 3,298 | 3,298 | 3,298 | 1,000 | 4,130.76 |
| 1991-03-08 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 | 4,318.64 |
| 1991-03-07 | 3,348 | 3,348 | 3,348 | 3,348 | 24,011 | 4,193.39 |
| 1991-03-06 | 3,398 | 3,398 | 3,398 | 3,398 | 2,001 | 4,256.01 |
| 1991-02-25 | 3,298 | 3,298 | 3,298 | 3,298 | 3,001 | 4,130.76 |
| 1991-02-20 | 3,298 | 3,298 | 3,298 | 3,298 | 1,000 | 4,130.76 |
| 1991-02-13 | 3,218 | 3,318 | 3,218 | 3,218 | 26,012 | 4,030.56 |
| 1991-02-12 | 3,218 | 3,218 | 3,218 | 3,218 | 24,011 | 4,030.56 |
| 1991-02-08 | 3,168 | 3,168 | 3,168 | 3,168 | 10,005 | 3,967.94 |
| 1991-02-06 | 3,368 | 3,368 | 3,368 | 3,368 | 8,004 | 4,218.44 |
| 1991-01-28 | 3,668 | 3,668 | 3,668 | 3,668 | 2,001 | 4,594.19 |
| 1991-01-25 | 3,678 | 3,678 | 3,678 | 3,678 | 1,000 | 4,606.71 |
| 1991-01-22 | 3,688 | 3,698 | 3,688 | 3,698 | 2,001 | 4,631.76 |
| 1991-01-21 | 3,688 | 3,688 | 3,688 | 3,688 | 5,002 | 4,619.24 |
| 1991-01-16 | 3,728 | 3,728 | 3,718 | 3,718 | 5,002 | 4,656.81 |
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
