1. HOME >
  2. 株価時系列 >
  3. 2804 >
  4. 1994年

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
1994-12-301,1491,1491,1491,1494,0021,439.13
1994-12-271,1491,1491,1191,11912,0061,401.55
1994-12-261,1191,1491,1191,1297,0031,414.08
1994-12-221,1491,1491,0991,09922,0111,376.50
1994-12-211,1491,1491,1391,14922,0111,439.13
1994-12-201,1491,1491,1391,1499,0041,439.13
1994-12-151,1291,1291,1291,1291,0001,414.08
1994-12-141,1491,1491,1291,1296,0031,414.08
1994-12-131,1591,1591,1491,14920,0101,439.13
1994-12-121,1491,1591,1491,1598,0041,451.65
1994-12-091,1491,1491,1491,14913,0061,439.13
1994-12-081,1391,1491,1391,14913,0061,439.13
1994-12-071,1691,1691,1491,1696,0031,464.18
1994-12-061,1991,1991,1891,1897,0031,489.23
1994-12-051,1991,1991,1991,19916,0081,501.75
1994-12-021,2091,2091,1991,1994,0021,501.75
1994-12-011,2291,2291,1991,20911,0051,514.28
1994-11-301,2491,2491,2391,2498,0041,564.38
1994-11-291,2491,2491,2491,24910,0051,564.38
1994-11-281,2591,2591,2591,2593,0011,576.90
1994-11-251,2591,2591,2591,2597,0031,576.90
1994-11-221,2691,2791,2691,2796,0031,601.95
1994-11-211,2691,2691,2491,2498,0041,564.38
1994-11-181,2491,2491,2491,24911,0051,564.38
1994-11-171,2691,2791,2591,2599,0041,576.90
1994-11-161,2891,2991,2891,28922,0111,614.48
1994-11-151,2691,2991,2691,2995,0021,627
1994-11-141,3391,3391,2491,24923,0111,564.38
1994-11-111,3691,3691,3391,33911,0051,677.10
1994-11-091,3691,3691,3691,3691,0001,714.68
1994-11-041,4591,4591,4591,4597,0031,827.40
1994-11-011,5391,5491,4991,5096,0031,890.03
1994-10-311,5491,5491,5491,5492,0011,940.13
1994-10-281,5291,5691,5291,5499,0041,940.13
1994-10-271,5991,6291,5791,58961,0291,990.23
1994-10-261,5991,6191,5991,61921,0102,027.81
1994-10-251,5691,6291,5691,61925,0122,027.81
1994-10-241,4991,5591,4991,55919,0091,952.66
1994-10-211,4191,4891,4191,48923,0111,864.98
1994-10-201,3791,3991,3791,39925,0121,752.25
1994-10-191,3391,3591,3391,3597,0031,702.15
1994-10-131,2991,2991,2991,2992,0011,627
1994-10-121,2691,2991,2691,2994,0021,627
1994-10-071,2691,2691,2691,2691,0001,589.43
1994-10-061,2691,2691,2691,2691,0001,589.43
1994-10-051,2791,2791,2691,2694,0021,589.43
1994-09-291,2691,2691,2691,2691,0001,589.43
1994-09-271,2691,2691,2691,2692,0011,589.43
1994-09-261,2791,2791,2791,2791,0001,601.95
1994-09-221,3291,3291,3191,32972,0341,664.58
1994-09-211,2891,2891,2891,2893,0011,614.48
1994-09-201,3291,3291,2991,2995,0021,627
1994-09-161,3291,3291,3291,3291,0001,664.58
1994-09-061,3991,3991,3991,3993,0011,752.25
1994-08-301,3991,3991,3991,3991,0001,752.25
1994-08-251,3991,3991,3991,3992,0011,752.25
1994-08-241,3991,3991,3991,3991,0001,752.25
1994-08-231,4391,4391,4391,4393,0011,802.35
1994-08-191,4391,4391,4391,4392,0011,802.35
1994-08-151,4291,4291,4091,4092,0011,764.78
1994-08-081,3891,4191,3891,41923,0111,777.30
1994-08-051,3791,3791,3791,3795,0021,727.20
1994-08-041,3591,3691,3591,3595,0021,702.15
1994-08-021,2791,2891,2791,27930,0141,601.95
1994-08-011,3191,3191,3191,31912,0061,652.05
1994-07-291,3591,3591,3591,3593,0011,702.15
1994-07-281,3991,3991,3991,3992,0011,752.25
1994-07-261,4991,4991,4991,4991,0001,877.51
1994-07-071,5991,5991,5991,5991,0002,002.76
1994-07-061,5991,6191,5991,6193,0012,027.81
1994-07-051,6191,6191,6191,6191,0002,027.81
1994-06-241,6491,6491,6491,6493,0012,065.38
1994-06-211,5991,5991,5991,5995,0022,002.76
1994-06-161,5491,5491,5491,5492,0011,940.13
1994-06-151,5191,5291,5191,5293,0011,915.08
1994-06-141,5091,5091,5091,50916,0081,890.03
1994-06-131,4991,4991,4991,4993,0011,877.51
1994-06-091,4291,4291,4291,4291,0001,789.83
1994-06-081,4291,4291,4291,4291,0001,789.83
1994-06-071,3991,3991,3991,3991,0001,752.25
1994-05-261,3991,3991,3991,3991,0001,752.25
1994-05-251,3991,3991,3991,3991,0001,752.25
1994-05-241,3991,4091,3691,3698,0041,714.68
1994-05-181,3791,3991,3791,3999,0041,752.25
1994-05-171,3691,3791,3691,3796,0031,727.20
1994-05-161,3691,3691,3691,3695,0021,714.68
1994-05-111,3991,3991,3691,3699,0041,714.68
1994-05-101,3991,3991,3691,3999,0041,752.25
1994-05-091,3991,3991,3991,3998,0041,752.25
1994-05-061,3991,3991,3991,39916,0081,752.25
1994-04-271,3991,3991,3991,3993,0011,752.25
1994-04-261,3991,3991,3991,3993,0011,752.25
1994-04-251,4691,4691,4391,4396,0031,802.35
1994-04-221,4591,4591,4591,4592,0011,827.40
1994-04-141,4491,4491,4491,4491,0001,814.88
1994-04-131,4491,4491,4491,4491,0001,814.88
1994-03-251,5391,5391,5391,5391,0001,927.61
1994-03-241,5491,5491,5491,5491,0001,940.13
1994-03-231,5591,5591,5591,5592,0011,952.66
1994-03-221,5591,5591,5591,5594,0021,952.66
1994-03-151,5891,5891,5891,5891,0001,990.23
1994-03-141,5791,5791,5791,5791,0001,977.71
1994-02-251,5891,5891,5891,5891,0001,990.23
1994-02-101,6091,6091,6091,6091,0002,015.28
1994-01-251,6691,6691,6691,6691,0002,090.43
1994-01-171,6591,6591,6591,65913,0062,077.91
1994-01-121,5991,5991,5991,5991,0002,002.76
1994-01-111,5791,5791,5791,5791,0001,977.71

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