2804 ブルドックソース(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 | 2,090.43 |
| 1993-12-10 | 1,739 | 1,739 | 1,739 | 1,739 | 3,001 | 2,178.11 |
| 1993-12-06 | 1,789 | 1,789 | 1,749 | 1,749 | 3,001 | 2,190.63 |
| 1993-11-30 | 1,879 | 1,879 | 1,879 | 1,879 | 3,001 | 2,353.46 |
| 1993-11-25 | 1,869 | 1,869 | 1,869 | 1,869 | 1,000 | 2,340.93 |
| 1993-11-12 | 1,879 | 1,879 | 1,879 | 1,879 | 3,001 | 2,353.46 |
| 1993-10-25 | 1,869 | 1,869 | 1,869 | 1,869 | 3,001 | 2,340.93 |
| 1993-10-04 | 1,989 | 1,989 | 1,989 | 1,989 | 21,010 | 2,491.23 |
| 1993-09-28 | 1,989 | 1,989 | 1,989 | 1,989 | 1,000 | 2,491.23 |
| 1993-09-27 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 2,503.76 |
| 1993-09-24 | 2,009 | 2,009 | 2,009 | 2,009 | 1,000 | 2,516.28 |
| 1993-09-22 | 2,019 | 2,019 | 1,999 | 1,999 | 27,013 | 2,503.76 |
| 1993-09-14 | 2,009 | 2,019 | 2,009 | 2,019 | 5,002 | 2,528.81 |
| 1993-09-08 | 1,899 | 1,899 | 1,899 | 1,899 | 1,000 | 2,378.51 |
| 1993-08-25 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 | 2,453.66 |
| 1993-08-20 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 | 2,453.66 |
| 1993-08-18 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 | 2,453.66 |
| 1993-08-09 | 1,899 | 1,899 | 1,899 | 1,899 | 1,000 | 2,378.51 |
| 1993-07-27 | 1,899 | 1,899 | 1,899 | 1,899 | 2,001 | 2,378.51 |
| 1993-07-23 | 2,049 | 2,049 | 2,049 | 2,049 | 3,001 | 2,566.38 |
| 1993-07-14 | 1,979 | 1,979 | 1,979 | 1,979 | 51,024 | 2,478.71 |
| 1993-07-09 | 1,999 | 1,999 | 1,979 | 1,979 | 3,001 | 2,478.71 |
| 1993-07-08 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 2,503.76 |
| 1993-07-06 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 | 2,453.66 |
| 1993-07-02 | 1,899 | 1,899 | 1,899 | 1,899 | 3,001 | 2,378.51 |
| 1993-07-01 | 1,859 | 1,899 | 1,859 | 1,899 | 4,002 | 2,378.51 |
| 1993-06-25 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 | 2,365.98 |
| 1993-06-23 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 | 2,365.98 |
| 1993-06-22 | 1,889 | 1,889 | 1,889 | 1,889 | 3,001 | 2,365.98 |
| 1993-06-21 | 1,889 | 1,889 | 1,889 | 1,889 | 2,001 | 2,365.98 |
| 1993-06-18 | 1,899 | 1,899 | 1,899 | 1,899 | 1,000 | 2,378.51 |
| 1993-06-15 | 1,899 | 1,899 | 1,899 | 1,899 | 2,001 | 2,378.51 |
| 1993-06-14 | 1,889 | 1,899 | 1,889 | 1,899 | 2,001 | 2,378.51 |
| 1993-06-10 | 1,879 | 1,879 | 1,879 | 1,879 | 2,001 | 2,353.46 |
| 1993-06-08 | 1,869 | 1,869 | 1,869 | 1,869 | 3,001 | 2,340.93 |
| 1993-06-03 | 1,859 | 1,869 | 1,859 | 1,869 | 11,005 | 2,340.93 |
| 1993-06-02 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 | 2,353.46 |
| 1993-05-27 | 1,879 | 1,879 | 1,879 | 1,879 | 2,001 | 2,353.46 |
| 1993-05-25 | 1,899 | 1,899 | 1,879 | 1,879 | 13,006 | 2,353.46 |
| 1993-05-24 | 1,879 | 1,879 | 1,879 | 1,879 | 5,002 | 2,353.46 |
| 1993-05-14 | 1,879 | 1,879 | 1,879 | 1,879 | 4,002 | 2,353.46 |
| 1993-05-13 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 | 2,353.46 |
| 1993-05-11 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 | 2,203.16 |
| 1993-05-10 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 | 2,140.53 |
| 1993-04-19 | 1,629 | 1,629 | 1,629 | 1,629 | 3,001 | 2,040.33 |
| 1993-04-16 | 1,649 | 1,649 | 1,629 | 1,629 | 4,002 | 2,040.33 |
| 1993-04-14 | 1,649 | 1,649 | 1,649 | 1,649 | 8,004 | 2,065.38 |
| 1993-04-13 | 1,569 | 1,569 | 1,569 | 1,569 | 2,001 | 1,965.18 |
| 1993-04-09 | 1,579 | 1,579 | 1,579 | 1,579 | 2,001 | 1,977.71 |
| 1993-04-08 | 1,569 | 1,569 | 1,569 | 1,569 | 20,010 | 1,965.18 |
| 1993-04-06 | 1,599 | 1,599 | 1,599 | 1,599 | 4,002 | 2,002.76 |
| 1993-04-05 | 1,539 | 1,539 | 1,539 | 1,539 | 1,000 | 1,927.61 |
| 1993-04-02 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 | 1,940.13 |
| 1993-04-01 | 1,499 | 1,549 | 1,499 | 1,549 | 8,004 | 1,940.13 |
| 1993-03-30 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,877.51 |
| 1993-03-26 | 1,419 | 1,419 | 1,419 | 1,419 | 3,001 | 1,777.30 |
| 1993-03-25 | 1,399 | 1,399 | 1,399 | 1,399 | 4,002 | 1,752.25 |
| 1993-03-24 | 1,369 | 1,399 | 1,369 | 1,399 | 2,001 | 1,752.25 |
| 1993-03-23 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,739.73 |
| 1993-03-22 | 1,389 | 1,389 | 1,389 | 1,389 | 2,001 | 1,739.73 |
| 1993-03-19 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,739.73 |
| 1993-03-11 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,727.20 |
| 1993-03-09 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,652.05 |
| 1993-03-08 | 1,309 | 1,309 | 1,309 | 1,309 | 2,001 | 1,639.53 |
| 1993-03-05 | 1,349 | 1,349 | 1,329 | 1,329 | 314,150 | 1,664.58 |
| 1993-03-04 | 1,349 | 1,349 | 1,349 | 1,349 | 301,144 | 1,689.63 |
| 1993-03-01 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 1993-02-25 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 1993-02-24 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 1993-02-04 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 1993-01-25 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 1993-01-22 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,652.05 |
| 1993-01-18 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
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
