2804 ブルドックソース(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-251,2991,2991,2991,2991,0001,627
1992-12-221,2991,2991,2991,2991,0001,627
1992-12-151,2991,2991,2991,2992,0011,627
1992-12-141,2991,2991,2991,2992,0011,627
1992-12-111,2991,2991,2991,2992,0011,627
1992-12-091,2991,2991,2991,29930,0141,627
1992-12-031,2891,2991,2791,29911,0051,627
1992-12-021,2991,2991,2991,2994,0021,627
1992-12-011,2991,2991,2991,2994,0021,627
1992-11-251,2891,2891,2891,2891,0001,614.48
1992-11-091,2691,2691,2691,2691,0001,589.43
1992-11-021,2891,2891,2891,28930,0141,614.48
1992-10-261,2991,2991,2991,2991,0001,627
1992-10-201,2791,2791,2791,2791,0001,601.95
1992-10-021,3091,3091,3091,30910,0051,639.53
1992-09-251,2891,2891,2891,2891,0001,614.48
1992-09-241,2891,2891,2891,2892,0011,614.48
1992-09-211,2891,2891,2891,2891,0001,614.48
1992-09-111,2991,2991,2991,2991,0001,627
1992-09-101,2991,2991,2791,2795,0021,601.95
1992-09-091,2991,2991,2991,2993,0011,627
1992-09-081,2991,2991,2991,2994,0021,627
1992-09-071,2791,2791,2791,2791,0001,601.95
1992-09-041,3191,3191,3191,3191,0001,652.05
1992-09-031,2991,2991,2991,2992,0011,627
1992-09-021,2991,2991,2991,2992,0011,627
1992-09-011,2991,2991,2991,2991,0001,627
1992-08-261,1891,1991,1891,1993,0011,501.75
1992-08-251,1891,1891,1891,1891,0001,489.23
1992-08-171,1991,1991,1991,1993,0011,501.75
1992-07-281,3591,3591,3591,3591,0001,702.15
1992-07-271,3391,3391,3391,3391,0001,677.10
1992-07-211,3591,3591,3591,35930,0141,702.15
1992-07-091,3691,3691,3691,3691,0001,714.68
1992-07-021,3691,3691,3691,3691,0001,714.68
1992-07-011,3591,3691,3591,3692,0011,714.68
1992-06-251,3691,3691,3691,3691,0001,714.68
1992-06-111,3591,3791,3591,3793,0011,727.20
1992-06-081,2991,2991,2991,2992,0011,627
1992-05-211,3591,3591,3591,3591,0001,702.15
1992-05-181,2991,2991,2991,2992,0011,627
1992-05-151,2991,2991,2991,2991,0001,627
1992-04-301,2891,2891,2891,2891,0001,614.48
1992-04-271,2891,2891,2891,2891,0001,614.48
1992-04-241,2891,2891,2891,2891,0001,614.48
1992-04-231,2991,2991,2991,2995,0021,627
1992-04-211,2891,2891,2891,2891,0001,614.48
1992-04-201,2891,2891,2891,2891,0001,614.48
1992-04-081,2991,2991,2991,2992,0011,627
1992-04-071,3491,3491,3491,3491,0001,689.63
1992-03-301,3491,3491,3491,3494,0021,689.63
1992-03-261,3291,3291,3291,3293,0011,664.58
1992-03-251,3491,3491,3491,3491,0001,689.63
1992-03-241,3291,3291,3291,3291,0001,664.58
1992-03-231,3491,3491,3491,3492,0011,689.63
1992-03-191,3391,3391,3391,33918,0091,677.10
1992-03-181,3391,3391,3391,33918,0091,677.10
1992-03-171,3491,3491,3491,3491,0001,689.63
1992-03-101,3491,3491,3491,3491,0001,689.63
1992-03-041,3991,3991,3891,3893,0011,739.73
1992-03-031,3891,3891,3891,3892,0011,739.73
1992-03-021,4091,4091,4091,4091,0001,764.78
1992-02-281,3891,3891,3891,3893,0011,739.73
1992-02-271,3891,3891,3891,3892,0011,739.73
1992-02-251,3491,3491,3491,3493,0011,689.63
1992-02-181,3891,3891,3491,3499,0041,689.63
1992-02-171,3891,3891,3891,3892,0011,739.73
1992-02-141,3891,3891,3891,3891,0001,739.73
1992-02-131,3891,3891,3891,3891,0001,739.73
1992-02-121,3491,3691,3491,36912,0061,714.68
1992-02-101,3891,3891,3491,3494,0021,689.63
1992-02-071,3991,3991,3891,3894,0021,739.73
1992-02-061,3991,3991,3991,3992,0011,752.25
1992-02-051,4391,4391,4091,4094,0021,764.78
1992-02-041,4391,4391,4391,4392,0011,802.35
1992-02-031,4291,4491,4291,4293,0011,789.83
1992-01-301,4091,4091,4091,4092,0011,764.78
1992-01-291,3991,3991,3991,3991,0001,752.25
1992-01-281,4391,4391,4391,4391,0001,802.35
1992-01-271,4591,4591,4391,4393,0011,802.35
1992-01-201,4591,4591,4591,4591,0001,827.40
1992-01-171,4591,4591,4591,4591,0001,827.40
1992-01-141,5091,5091,5091,5091,0001,890.03
1992-01-071,8091,8091,8091,8091,0002,265.78

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