2804 ブルドックソース(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,149	1,149	1,149	1,149	4,002	1,439.13
1994-12-27	1,149	1,149	1,119	1,119	12,006	1,401.55
1994-12-26	1,119	1,149	1,119	1,129	7,003	1,414.08
1994-12-22	1,149	1,149	1,099	1,099	22,011	1,376.50
1994-12-21	1,149	1,149	1,139	1,149	22,011	1,439.13
1994-12-20	1,149	1,149	1,139	1,149	9,004	1,439.13
1994-12-15	1,129	1,129	1,129	1,129	1,000	1,414.08
1994-12-14	1,149	1,149	1,129	1,129	6,003	1,414.08
1994-12-13	1,159	1,159	1,149	1,149	20,010	1,439.13
1994-12-12	1,149	1,159	1,149	1,159	8,004	1,451.65
1994-12-09	1,149	1,149	1,149	1,149	13,006	1,439.13
1994-12-08	1,139	1,149	1,139	1,149	13,006	1,439.13
1994-12-07	1,169	1,169	1,149	1,169	6,003	1,464.18
1994-12-06	1,199	1,199	1,189	1,189	7,003	1,489.23
1994-12-05	1,199	1,199	1,199	1,199	16,008	1,501.75
1994-12-02	1,209	1,209	1,199	1,199	4,002	1,501.75
1994-12-01	1,229	1,229	1,199	1,209	11,005	1,514.28
1994-11-30	1,249	1,249	1,239	1,249	8,004	1,564.38
1994-11-29	1,249	1,249	1,249	1,249	10,005	1,564.38
1994-11-28	1,259	1,259	1,259	1,259	3,001	1,576.90
1994-11-25	1,259	1,259	1,259	1,259	7,003	1,576.90
1994-11-22	1,269	1,279	1,269	1,279	6,003	1,601.95
1994-11-21	1,269	1,269	1,249	1,249	8,004	1,564.38
1994-11-18	1,249	1,249	1,249	1,249	11,005	1,564.38
1994-11-17	1,269	1,279	1,259	1,259	9,004	1,576.90
1994-11-16	1,289	1,299	1,289	1,289	22,011	1,614.48
1994-11-15	1,269	1,299	1,269	1,299	5,002	1,627
1994-11-14	1,339	1,339	1,249	1,249	23,011	1,564.38
1994-11-11	1,369	1,369	1,339	1,339	11,005	1,677.10
1994-11-09	1,369	1,369	1,369	1,369	1,000	1,714.68
1994-11-04	1,459	1,459	1,459	1,459	7,003	1,827.40
1994-11-01	1,539	1,549	1,499	1,509	6,003	1,890.03
1994-10-31	1,549	1,549	1,549	1,549	2,001	1,940.13
1994-10-28	1,529	1,569	1,529	1,549	9,004	1,940.13
1994-10-27	1,599	1,629	1,579	1,589	61,029	1,990.23
1994-10-26	1,599	1,619	1,599	1,619	21,010	2,027.81
1994-10-25	1,569	1,629	1,569	1,619	25,012	2,027.81
1994-10-24	1,499	1,559	1,499	1,559	19,009	1,952.66
1994-10-21	1,419	1,489	1,419	1,489	23,011	1,864.98
1994-10-20	1,379	1,399	1,379	1,399	25,012	1,752.25
1994-10-19	1,339	1,359	1,339	1,359	7,003	1,702.15
1994-10-13	1,299	1,299	1,299	1,299	2,001	1,627
1994-10-12	1,269	1,299	1,269	1,299	4,002	1,627
1994-10-07	1,269	1,269	1,269	1,269	1,000	1,589.43
1994-10-06	1,269	1,269	1,269	1,269	1,000	1,589.43
1994-10-05	1,279	1,279	1,269	1,269	4,002	1,589.43
1994-09-29	1,269	1,269	1,269	1,269	1,000	1,589.43
1994-09-27	1,269	1,269	1,269	1,269	2,001	1,589.43
1994-09-26	1,279	1,279	1,279	1,279	1,000	1,601.95
1994-09-22	1,329	1,329	1,319	1,329	72,034	1,664.58
1994-09-21	1,289	1,289	1,289	1,289	3,001	1,614.48
1994-09-20	1,329	1,329	1,299	1,299	5,002	1,627
1994-09-16	1,329	1,329	1,329	1,329	1,000	1,664.58
1994-09-06	1,399	1,399	1,399	1,399	3,001	1,752.25
1994-08-30	1,399	1,399	1,399	1,399	1,000	1,752.25
1994-08-25	1,399	1,399	1,399	1,399	2,001	1,752.25
1994-08-24	1,399	1,399	1,399	1,399	1,000	1,752.25
1994-08-23	1,439	1,439	1,439	1,439	3,001	1,802.35
1994-08-19	1,439	1,439	1,439	1,439	2,001	1,802.35
1994-08-15	1,429	1,429	1,409	1,409	2,001	1,764.78
1994-08-08	1,389	1,419	1,389	1,419	23,011	1,777.30
1994-08-05	1,379	1,379	1,379	1,379	5,002	1,727.20
1994-08-04	1,359	1,369	1,359	1,359	5,002	1,702.15
1994-08-02	1,279	1,289	1,279	1,279	30,014	1,601.95
1994-08-01	1,319	1,319	1,319	1,319	12,006	1,652.05
1994-07-29	1,359	1,359	1,359	1,359	3,001	1,702.15
1994-07-28	1,399	1,399	1,399	1,399	2,001	1,752.25
1994-07-26	1,499	1,499	1,499	1,499	1,000	1,877.51
1994-07-07	1,599	1,599	1,599	1,599	1,000	2,002.76
1994-07-06	1,599	1,619	1,599	1,619	3,001	2,027.81
1994-07-05	1,619	1,619	1,619	1,619	1,000	2,027.81
1994-06-24	1,649	1,649	1,649	1,649	3,001	2,065.38
1994-06-21	1,599	1,599	1,599	1,599	5,002	2,002.76
1994-06-16	1,549	1,549	1,549	1,549	2,001	1,940.13
1994-06-15	1,519	1,529	1,519	1,529	3,001	1,915.08
1994-06-14	1,509	1,509	1,509	1,509	16,008	1,890.03
1994-06-13	1,499	1,499	1,499	1,499	3,001	1,877.51
1994-06-09	1,429	1,429	1,429	1,429	1,000	1,789.83
1994-06-08	1,429	1,429	1,429	1,429	1,000	1,789.83
1994-06-07	1,399	1,399	1,399	1,399	1,000	1,752.25
1994-05-26	1,399	1,399	1,399	1,399	1,000	1,752.25
1994-05-25	1,399	1,399	1,399	1,399	1,000	1,752.25
1994-05-24	1,399	1,409	1,369	1,369	8,004	1,714.68
1994-05-18	1,379	1,399	1,379	1,399	9,004	1,752.25
1994-05-17	1,369	1,379	1,369	1,379	6,003	1,727.20
1994-05-16	1,369	1,369	1,369	1,369	5,002	1,714.68
1994-05-11	1,399	1,399	1,369	1,369	9,004	1,714.68
1994-05-10	1,399	1,399	1,369	1,399	9,004	1,752.25
1994-05-09	1,399	1,399	1,399	1,399	8,004	1,752.25
1994-05-06	1,399	1,399	1,399	1,399	16,008	1,752.25
1994-04-27	1,399	1,399	1,399	1,399	3,001	1,752.25
1994-04-26	1,399	1,399	1,399	1,399	3,001	1,752.25
1994-04-25	1,469	1,469	1,439	1,439	6,003	1,802.35
1994-04-22	1,459	1,459	1,459	1,459	2,001	1,827.40
1994-04-14	1,449	1,449	1,449	1,449	1,000	1,814.88
1994-04-13	1,449	1,449	1,449	1,449	1,000	1,814.88
1994-03-25	1,539	1,539	1,539	1,539	1,000	1,927.61
1994-03-24	1,549	1,549	1,549	1,549	1,000	1,940.13
1994-03-23	1,559	1,559	1,559	1,559	2,001	1,952.66
1994-03-22	1,559	1,559	1,559	1,559	4,002	1,952.66
1994-03-15	1,589	1,589	1,589	1,589	1,000	1,990.23
1994-03-14	1,579	1,579	1,579	1,579	1,000	1,977.71
1994-02-25	1,589	1,589	1,589	1,589	1,000	1,990.23
1994-02-10	1,609	1,609	1,609	1,609	1,000	2,015.28
1994-01-25	1,669	1,669	1,669	1,669	1,000	2,090.43
1994-01-17	1,659	1,659	1,659	1,659	13,006	2,077.91
1994-01-12	1,599	1,599	1,599	1,599	1,000	2,002.76
1994-01-11	1,579	1,579	1,579	1,579	1,000	1,977.71

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