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 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 1992-12-22 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 1992-12-15 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-12-14 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-12-11 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-12-09 | 1,299 | 1,299 | 1,299 | 1,299 | 30,014 | 1,627 |
| 1992-12-03 | 1,289 | 1,299 | 1,279 | 1,299 | 11,005 | 1,627 |
| 1992-12-02 | 1,299 | 1,299 | 1,299 | 1,299 | 4,002 | 1,627 |
| 1992-12-01 | 1,299 | 1,299 | 1,299 | 1,299 | 4,002 | 1,627 |
| 1992-11-25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-11-09 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 1,589.43 |
| 1992-11-02 | 1,289 | 1,289 | 1,289 | 1,289 | 30,014 | 1,614.48 |
| 1992-10-26 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 1992-10-20 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,601.95 |
| 1992-10-02 | 1,309 | 1,309 | 1,309 | 1,309 | 10,005 | 1,639.53 |
| 1992-09-25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-09-24 | 1,289 | 1,289 | 1,289 | 1,289 | 2,001 | 1,614.48 |
| 1992-09-21 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-09-11 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 1992-09-10 | 1,299 | 1,299 | 1,279 | 1,279 | 5,002 | 1,601.95 |
| 1992-09-09 | 1,299 | 1,299 | 1,299 | 1,299 | 3,001 | 1,627 |
| 1992-09-08 | 1,299 | 1,299 | 1,299 | 1,299 | 4,002 | 1,627 |
| 1992-09-07 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,601.95 |
| 1992-09-04 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,652.05 |
| 1992-09-03 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-09-02 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-09-01 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 1992-08-26 | 1,189 | 1,199 | 1,189 | 1,199 | 3,001 | 1,501.75 |
| 1992-08-25 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 1,489.23 |
| 1992-08-17 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 | 1,501.75 |
| 1992-07-28 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,702.15 |
| 1992-07-27 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,677.10 |
| 1992-07-21 | 1,359 | 1,359 | 1,359 | 1,359 | 30,014 | 1,702.15 |
| 1992-07-09 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,714.68 |
| 1992-07-02 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,714.68 |
| 1992-07-01 | 1,359 | 1,369 | 1,359 | 1,369 | 2,001 | 1,714.68 |
| 1992-06-25 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,714.68 |
| 1992-06-11 | 1,359 | 1,379 | 1,359 | 1,379 | 3,001 | 1,727.20 |
| 1992-06-08 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-05-21 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,702.15 |
| 1992-05-18 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-05-15 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 1992-04-30 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-04-27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-04-24 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-04-23 | 1,299 | 1,299 | 1,299 | 1,299 | 5,002 | 1,627 |
| 1992-04-21 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-04-20 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1992-04-08 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1992-04-07 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 1992-03-30 | 1,349 | 1,349 | 1,349 | 1,349 | 4,002 | 1,689.63 |
| 1992-03-26 | 1,329 | 1,329 | 1,329 | 1,329 | 3,001 | 1,664.58 |
| 1992-03-25 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 1992-03-24 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 1992-03-23 | 1,349 | 1,349 | 1,349 | 1,349 | 2,001 | 1,689.63 |
| 1992-03-19 | 1,339 | 1,339 | 1,339 | 1,339 | 18,009 | 1,677.10 |
| 1992-03-18 | 1,339 | 1,339 | 1,339 | 1,339 | 18,009 | 1,677.10 |
| 1992-03-17 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 1992-03-10 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 1992-03-04 | 1,399 | 1,399 | 1,389 | 1,389 | 3,001 | 1,739.73 |
| 1992-03-03 | 1,389 | 1,389 | 1,389 | 1,389 | 2,001 | 1,739.73 |
| 1992-03-02 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 1,764.78 |
| 1992-02-28 | 1,389 | 1,389 | 1,389 | 1,389 | 3,001 | 1,739.73 |
| 1992-02-27 | 1,389 | 1,389 | 1,389 | 1,389 | 2,001 | 1,739.73 |
| 1992-02-25 | 1,349 | 1,349 | 1,349 | 1,349 | 3,001 | 1,689.63 |
| 1992-02-18 | 1,389 | 1,389 | 1,349 | 1,349 | 9,004 | 1,689.63 |
| 1992-02-17 | 1,389 | 1,389 | 1,389 | 1,389 | 2,001 | 1,739.73 |
| 1992-02-14 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,739.73 |
| 1992-02-13 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,739.73 |
| 1992-02-12 | 1,349 | 1,369 | 1,349 | 1,369 | 12,006 | 1,714.68 |
| 1992-02-10 | 1,389 | 1,389 | 1,349 | 1,349 | 4,002 | 1,689.63 |
| 1992-02-07 | 1,399 | 1,399 | 1,389 | 1,389 | 4,002 | 1,739.73 |
| 1992-02-06 | 1,399 | 1,399 | 1,399 | 1,399 | 2,001 | 1,752.25 |
| 1992-02-05 | 1,439 | 1,439 | 1,409 | 1,409 | 4,002 | 1,764.78 |
| 1992-02-04 | 1,439 | 1,439 | 1,439 | 1,439 | 2,001 | 1,802.35 |
| 1992-02-03 | 1,429 | 1,449 | 1,429 | 1,429 | 3,001 | 1,789.83 |
| 1992-01-30 | 1,409 | 1,409 | 1,409 | 1,409 | 2,001 | 1,764.78 |
| 1992-01-29 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,752.25 |
| 1992-01-28 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,802.35 |
| 1992-01-27 | 1,459 | 1,459 | 1,439 | 1,439 | 3,001 | 1,802.35 |
| 1992-01-20 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 | 1,827.40 |
| 1992-01-17 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 | 1,827.40 |
| 1992-01-14 | 1,509 | 1,509 | 1,509 | 1,509 | 1,000 | 1,890.03 |
| 1992-01-07 | 1,809 | 1,809 | 1,809 | 1,809 | 1,000 | 2,265.78 |
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
