2804 ブルドックソース(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 900 | 900 | 900 | 22,011 | 1,127.25 |
| 1995-12-28 | 900 | 900 | 900 | 900 | 26,012 | 1,127.25 |
| 1995-12-27 | 900 | 900 | 900 | 900 | 18,009 | 1,127.25 |
| 1995-12-26 | 900 | 900 | 900 | 900 | 6,003 | 1,127.25 |
| 1995-12-25 | 900 | 900 | 900 | 900 | 15,007 | 1,127.25 |
| 1995-12-22 | 900 | 900 | 900 | 900 | 9,004 | 1,127.25 |
| 1995-12-21 | 900 | 900 | 900 | 900 | 13,006 | 1,127.25 |
| 1995-12-20 | 900 | 900 | 900 | 900 | 18,009 | 1,127.25 |
| 1995-12-19 | 900 | 900 | 900 | 900 | 9,004 | 1,127.25 |
| 1995-12-18 | 902 | 902 | 900 | 900 | 24,011 | 1,127.25 |
| 1995-12-15 | 900 | 910 | 900 | 900 | 20,010 | 1,127.25 |
| 1995-12-14 | 901 | 903 | 900 | 900 | 12,006 | 1,127.25 |
| 1995-12-13 | 901 | 910 | 900 | 900 | 11,005 | 1,127.25 |
| 1995-12-12 | 900 | 900 | 900 | 900 | 9,004 | 1,127.25 |
| 1995-12-11 | 900 | 910 | 900 | 900 | 11,005 | 1,127.25 |
| 1995-12-08 | 910 | 910 | 900 | 900 | 29,014 | 1,127.25 |
| 1995-12-07 | 900 | 900 | 900 | 900 | 5,002 | 1,127.25 |
| 1995-12-06 | 900 | 901 | 900 | 900 | 12,006 | 1,127.25 |
| 1995-12-05 | 919 | 919 | 900 | 900 | 8,004 | 1,127.25 |
| 1995-12-04 | 900 | 910 | 900 | 910 | 7,003 | 1,139.78 |
| 1995-12-01 | 900 | 900 | 900 | 900 | 7,003 | 1,127.25 |
| 1995-11-30 | 910 | 910 | 900 | 900 | 9,004 | 1,127.25 |
| 1995-11-29 | 920 | 920 | 920 | 920 | 3,001 | 1,152.30 |
| 1995-11-28 | 920 | 920 | 920 | 920 | 2,001 | 1,152.30 |
| 1995-11-24 | 920 | 920 | 920 | 920 | 3,001 | 1,152.30 |
| 1995-11-20 | 920 | 920 | 920 | 920 | 1,000 | 1,152.30 |
| 1995-11-17 | 920 | 920 | 920 | 920 | 1,000 | 1,152.30 |
| 1995-11-16 | 930 | 930 | 920 | 920 | 8,004 | 1,152.30 |
| 1995-11-13 | 920 | 920 | 920 | 920 | 1,000 | 1,152.30 |
| 1995-11-10 | 920 | 920 | 920 | 920 | 1,000 | 1,152.30 |
| 1995-11-09 | 901 | 901 | 901 | 901 | 1,000 | 1,128.51 |
| 1995-11-06 | 900 | 900 | 900 | 900 | 2,001 | 1,127.25 |
| 1995-11-02 | 900 | 900 | 900 | 900 | 1,000 | 1,127.25 |
| 1995-11-01 | 901 | 920 | 901 | 920 | 3,001 | 1,152.30 |
| 1995-10-27 | 930 | 930 | 930 | 930 | 1,000 | 1,164.83 |
| 1995-10-25 | 930 | 930 | 930 | 930 | 2,001 | 1,164.83 |
| 1995-10-23 | 930 | 930 | 930 | 930 | 4,002 | 1,164.83 |
| 1995-10-20 | 950 | 950 | 950 | 950 | 6,003 | 1,189.88 |
| 1995-10-19 | 920 | 920 | 920 | 920 | 1,000 | 1,152.30 |
| 1995-10-17 | 940 | 940 | 940 | 940 | 1,000 | 1,177.35 |
| 1995-10-11 | 900 | 900 | 900 | 900 | 4,002 | 1,127.25 |
| 1995-10-05 | 940 | 940 | 940 | 940 | 2,001 | 1,177.35 |
| 1995-09-29 | 930 | 930 | 930 | 930 | 2,001 | 1,164.83 |
| 1995-09-28 | 930 | 930 | 930 | 930 | 1,000 | 1,164.83 |
| 1995-09-27 | 949 | 949 | 949 | 949 | 1,000 | 1,188.63 |
| 1995-09-25 | 950 | 950 | 950 | 950 | 5,002 | 1,189.88 |
| 1995-09-20 | 950 | 950 | 950 | 950 | 7,003 | 1,189.88 |
| 1995-09-19 | 940 | 940 | 940 | 940 | 1,000 | 1,177.35 |
| 1995-09-18 | 950 | 950 | 950 | 950 | 2,001 | 1,189.88 |
| 1995-09-13 | 949 | 949 | 949 | 949 | 2,001 | 1,188.63 |
| 1995-09-11 | 955 | 955 | 955 | 955 | 1,000 | 1,196.14 |
| 1995-09-07 | 959 | 959 | 955 | 955 | 2,001 | 1,196.14 |
| 1995-09-06 | 959 | 959 | 959 | 959 | 1,000 | 1,201.15 |
| 1995-08-31 | 999 | 999 | 999 | 999 | 1,000 | 1,251.25 |
| 1995-08-29 | 999 | 999 | 999 | 999 | 1,000 | 1,251.25 |
| 1995-08-25 | 990 | 1,000 | 990 | 1,000 | 3,001 | 1,252.51 |
| 1995-08-21 | 1,000 | 1,000 | 990 | 990 | 7,003 | 1,239.98 |
| 1995-08-16 | 948 | 950 | 948 | 950 | 2,001 | 1,189.88 |
| 1995-08-15 | 946 | 946 | 946 | 946 | 1,000 | 1,184.87 |
| 1995-08-11 | 926 | 926 | 926 | 926 | 1,000 | 1,159.82 |
| 1995-08-08 | 911 | 911 | 911 | 911 | 1,000 | 1,141.03 |
| 1995-08-04 | 911 | 911 | 911 | 911 | 1,000 | 1,141.03 |
| 1995-08-01 | 901 | 901 | 901 | 901 | 1,000 | 1,128.51 |
| 1995-07-28 | 900 | 900 | 900 | 900 | 2,001 | 1,127.25 |
| 1995-07-27 | 900 | 900 | 900 | 900 | 2,001 | 1,127.25 |
| 1995-07-25 | 900 | 900 | 900 | 900 | 5,002 | 1,127.25 |
| 1995-07-24 | 900 | 900 | 900 | 900 | 1,000 | 1,127.25 |
| 1995-07-21 | 901 | 901 | 900 | 900 | 15,007 | 1,127.25 |
| 1995-07-20 | 901 | 901 | 901 | 901 | 1,000 | 1,128.51 |
| 1995-07-18 | 901 | 901 | 901 | 901 | 1,000 | 1,128.51 |
| 1995-07-17 | 905 | 905 | 900 | 900 | 4,002 | 1,127.25 |
| 1995-07-14 | 899 | 899 | 899 | 899 | 1,000 | 1,126 |
| 1995-07-13 | 881 | 881 | 881 | 881 | 3,001 | 1,103.46 |
| 1995-07-12 | 880 | 880 | 860 | 860 | 10,005 | 1,077.15 |
| 1995-07-05 | 850 | 850 | 850 | 850 | 1,000 | 1,064.63 |
| 1995-07-04 | 850 | 850 | 850 | 850 | 1,000 | 1,064.63 |
| 1995-07-03 | 860 | 860 | 850 | 850 | 5,002 | 1,064.63 |
| 1995-06-30 | 860 | 860 | 860 | 860 | 2,001 | 1,077.15 |
| 1995-06-27 | 850 | 850 | 850 | 850 | 1,000 | 1,064.63 |
| 1995-06-23 | 850 | 850 | 850 | 850 | 5,002 | 1,064.63 |
| 1995-06-21 | 870 | 870 | 870 | 870 | 2,001 | 1,089.68 |
| 1995-06-20 | 880 | 880 | 880 | 880 | 8,004 | 1,102.20 |
| 1995-06-19 | 870 | 870 | 870 | 870 | 2,001 | 1,089.68 |
| 1995-06-16 | 900 | 900 | 900 | 900 | 2,001 | 1,127.25 |
| 1995-06-15 | 900 | 900 | 900 | 900 | 1,000 | 1,127.25 |
| 1995-06-14 | 930 | 930 | 930 | 930 | 2,001 | 1,164.83 |
| 1995-06-13 | 935 | 935 | 935 | 935 | 1,000 | 1,171.09 |
| 1995-06-09 | 980 | 980 | 960 | 960 | 8,004 | 1,202.40 |
| 1995-06-05 | 980 | 980 | 980 | 980 | 1,000 | 1,227.45 |
| 1995-05-29 | 981 | 981 | 981 | 981 | 1,000 | 1,228.71 |
| 1995-05-25 | 990 | 990 | 990 | 990 | 1,000 | 1,239.98 |
| 1995-05-24 | 990 | 990 | 990 | 990 | 2,001 | 1,239.98 |
| 1995-05-23 | 990 | 990 | 990 | 990 | 9,004 | 1,239.98 |
| 1995-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,001 | 1,252.51 |
| 1995-05-18 | 990 | 990 | 990 | 990 | 2,001 | 1,239.98 |
| 1995-05-17 | 980 | 980 | 980 | 980 | 1,000 | 1,227.45 |
| 1995-05-16 | 980 | 980 | 980 | 980 | 2,001 | 1,227.45 |
| 1995-05-15 | 990 | 990 | 990 | 990 | 2,001 | 1,239.98 |
| 1995-05-11 | 999 | 999 | 999 | 999 | 1,000 | 1,251.25 |
| 1995-05-02 | 989 | 990 | 989 | 990 | 48,023 | 1,239.98 |
| 1995-04-28 | 980 | 989 | 979 | 989 | 5,002 | 1,238.73 |
| 1995-04-27 | 980 | 980 | 960 | 960 | 2,001 | 1,202.40 |
| 1995-04-26 | 980 | 980 | 980 | 980 | 2,001 | 1,227.45 |
| 1995-04-25 | 980 | 980 | 979 | 979 | 4,002 | 1,226.20 |
| 1995-04-24 | 980 | 980 | 980 | 980 | 2,001 | 1,227.45 |
| 1995-04-20 | 979 | 979 | 979 | 979 | 6,003 | 1,226.20 |
| 1995-04-18 | 979 | 979 | 979 | 979 | 1,000 | 1,226.20 |
| 1995-04-17 | 970 | 970 | 970 | 970 | 1,000 | 1,214.93 |
| 1995-04-13 | 970 | 980 | 970 | 980 | 4,002 | 1,227.45 |
| 1995-04-12 | 970 | 970 | 970 | 970 | 5,002 | 1,214.93 |
| 1995-04-11 | 980 | 980 | 980 | 980 | 4,002 | 1,227.45 |
| 1995-04-10 | 960 | 980 | 960 | 980 | 3,001 | 1,227.45 |
| 1995-04-07 | 961 | 971 | 961 | 971 | 2,001 | 1,216.18 |
| 1995-04-04 | 980 | 980 | 980 | 980 | 1,000 | 1,227.45 |
| 1995-03-31 | 980 | 980 | 980 | 980 | 1,000 | 1,227.45 |
| 1995-03-29 | 981 | 981 | 980 | 980 | 9,004 | 1,227.45 |
| 1995-03-27 | 980 | 980 | 980 | 980 | 9,004 | 1,227.45 |
| 1995-03-24 | 989 | 989 | 980 | 980 | 6,003 | 1,227.45 |
| 1995-03-23 | 999 | 999 | 999 | 999 | 1,000 | 1,251.25 |
| 1995-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,003 | 1,252.51 |
| 1995-03-17 | 990 | 990 | 990 | 990 | 3,001 | 1,239.98 |
| 1995-03-16 | 1,000 | 1,000 | 990 | 990 | 14,007 | 1,239.98 |
| 1995-03-15 | 990 | 990 | 985 | 985 | 2,001 | 1,233.72 |
| 1995-03-14 | 1,000 | 1,000 | 990 | 990 | 51,024 | 1,239.98 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,252.51 |
| 1995-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,252.51 |
| 1995-03-09 | 1,000 | 1,010 | 1,000 | 1,010 | 8,004 | 1,265.03 |
| 1995-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,001 | 1,252.51 |
| 1995-03-07 | 995 | 1,000 | 995 | 1,000 | 118,056 | 1,252.51 |
| 1995-03-06 | 1,000 | 1,000 | 990 | 995 | 158,075 | 1,246.24 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,002 | 1,252.51 |
| 1995-03-01 | 1,000 | 1,000 | 999 | 999 | 2,001 | 1,251.25 |
| 1995-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,001 | 1,252.51 |
| 1995-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,252.51 |
| 1995-02-24 | 1,020 | 1,020 | 1,000 | 1,000 | 18,009 | 1,252.51 |
| 1995-02-23 | 1,000 | 1,000 | 999 | 1,000 | 8,004 | 1,252.51 |
| 1995-02-22 | 1,000 | 1,000 | 999 | 999 | 7,003 | 1,251.25 |
| 1995-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 11,005 | 1,252.51 |
| 1995-02-20 | 1,029 | 1,029 | 1,010 | 1,010 | 34,016 | 1,265.03 |
| 1995-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 12,006 | 1,265.03 |
| 1995-02-16 | 1,049 | 1,049 | 1,020 | 1,020 | 8,004 | 1,277.56 |
| 1995-02-14 | 1,060 | 1,060 | 1,049 | 1,049 | 8,004 | 1,313.88 |
| 1995-02-13 | 1,069 | 1,069 | 1,060 | 1,060 | 6,003 | 1,327.66 |
| 1995-02-09 | 1,089 | 1,099 | 1,060 | 1,060 | 7,003 | 1,327.66 |
| 1995-02-08 | 1,099 | 1,099 | 1,099 | 1,099 | 2,001 | 1,376.50 |
| 1995-02-07 | 1,099 | 1,099 | 1,099 | 1,099 | 3,001 | 1,376.50 |
| 1995-02-03 | 1,099 | 1,099 | 1,099 | 1,099 | 3,001 | 1,376.50 |
| 1995-02-02 | 1,119 | 1,119 | 1,099 | 1,099 | 2,001 | 1,376.50 |
| 1995-01-31 | 1,169 | 1,169 | 1,169 | 1,169 | 2,001 | 1,464.18 |
| 1995-01-30 | 1,169 | 1,179 | 1,169 | 1,179 | 3,001 | 1,476.70 |
| 1995-01-25 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,476.70 |
| 1995-01-20 | 1,209 | 1,209 | 1,209 | 1,209 | 4,002 | 1,514.28 |
| 1995-01-19 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,514.28 |
| 1995-01-18 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,514.28 |
| 1995-01-17 | 1,219 | 1,219 | 1,209 | 1,209 | 2,001 | 1,514.28 |
| 1995-01-12 | 1,239 | 1,239 | 1,239 | 1,239 | 4,002 | 1,551.85 |
| 1995-01-10 | 1,219 | 1,239 | 1,209 | 1,239 | 3,001 | 1,551.85 |
| 1995-01-09 | 1,249 | 1,249 | 1,239 | 1,239 | 2,001 | 1,551.85 |
| 1995-01-06 | 1,229 | 1,289 | 1,229 | 1,249 | 6,003 | 1,564.38 |
| 1995-01-05 | 1,219 | 1,219 | 1,219 | 1,219 | 2,001 | 1,526.80 |
| 1995-01-04 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 1,464.18 |
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
