2804 ブルドックソース(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	810	810	810	810	1,000	1,014.53
1996-12-27	811	820	805	810	17,008	1,014.53
1996-12-26	840	841	810	810	18,009	1,014.53
1996-12-25	855	855	830	840	18,009	1,052.10
1996-12-24	858	859	858	859	4,002	1,075.90
1996-12-20	860	860	859	859	12,006	1,075.90
1996-12-19	864	864	840	840	10,005	1,052.10
1996-12-18	860	860	860	860	4,002	1,077.15
1996-12-16	870	870	865	865	2,001	1,083.42
1996-12-12	860	865	860	865	3,001	1,083.42
1996-12-11	875	878	865	870	7,003	1,089.68
1996-12-10	878	878	865	865	13,006	1,083.42
1996-12-09	879	879	840	840	19,009	1,052.10
1996-12-06	879	879	879	879	1,000	1,100.95
1996-12-05	881	881	870	870	8,004	1,089.68
1996-12-04	882	882	880	880	6,003	1,102.20
1996-12-03	890	890	890	890	1,000	1,114.73
1996-12-02	890	890	890	890	4,002	1,114.73
1996-11-29	890	890	880	880	6,003	1,102.20
1996-11-28	890	890	890	890	8,004	1,114.73
1996-11-27	892	892	890	890	5,002	1,114.73
1996-11-26	899	900	899	900	3,001	1,127.25
1996-11-25	900	900	892	892	4,002	1,117.23
1996-11-21	895	895	891	891	8,004	1,115.98
1996-11-20	904	904	896	896	8,004	1,122.24
1996-11-19	896	896	896	896	2,001	1,122.24
1996-11-18	905	905	895	895	2,001	1,120.99
1996-11-15	898	905	898	900	15,007	1,127.25
1996-11-14	895	898	895	898	3,001	1,124.75
1996-11-13	895	895	893	894	4,002	1,119.74
1996-11-12	895	895	892	892	11,005	1,117.23
1996-11-11	891	891	891	891	3,001	1,115.98
1996-11-08	892	892	892	892	1,000	1,117.23
1996-11-07	892	892	891	891	5,002	1,115.98
1996-11-06	891	891	891	891	2,001	1,115.98
1996-11-05	892	892	892	892	4,002	1,117.23
1996-11-01	895	895	895	895	1,000	1,120.99
1996-10-30	895	895	890	890	5,002	1,114.73
1996-10-29	900	900	900	900	11,005	1,127.25
1996-10-28	895	900	895	900	6,003	1,127.25
1996-10-25	900	900	900	900	2,001	1,127.25
1996-10-24	895	895	895	895	1,000	1,120.99
1996-10-23	897	900	895	900	4,002	1,127.25
1996-10-22	900	900	900	900	2,001	1,127.25
1996-10-21	910	910	910	910	6,003	1,139.78
1996-10-18	900	900	895	896	5,002	1,122.24
1996-10-17	900	900	895	895	3,001	1,120.99
1996-10-16	900	900	895	895	9,004	1,120.99
1996-10-15	904	904	902	902	7,003	1,129.76
1996-10-14	902	902	902	902	1,000	1,129.76
1996-10-11	902	902	902	902	6,003	1,129.76
1996-10-09	902	903	902	903	6,003	1,131.01
1996-10-08	903	919	903	919	8,004	1,151.05
1996-10-04	910	910	903	903	3,001	1,131.01
1996-10-03	910	910	910	910	2,001	1,139.78
1996-10-02	908	915	908	915	6,003	1,146.04
1996-10-01	910	910	908	908	3,001	1,137.27
1996-09-27	915	915	915	915	1,000	1,146.04
1996-09-26	920	920	920	920	8,004	1,152.30
1996-09-25	922	922	920	920	8,004	1,152.30
1996-09-24	920	929	920	929	12,006	1,163.58
1996-09-20	919	925	918	918	23,011	1,149.80
1996-09-19	906	907	906	907	2,001	1,136.02
1996-09-18	903	904	903	904	6,003	1,132.26
1996-09-17	903	903	902	902	5,002	1,129.76
1996-09-13	902	902	902	902	1,000	1,129.76
1996-09-12	902	905	902	905	6,003	1,133.52
1996-09-11	905	905	905	905	1,000	1,133.52
1996-09-10	901	921	901	921	4,002	1,153.56
1996-09-06	901	901	900	900	11,005	1,127.25
1996-09-05	901	901	900	901	8,004	1,128.51
1996-09-04	901	901	901	901	2,001	1,128.51
1996-09-03	910	910	900	900	5,002	1,127.25
1996-09-02	930	933	925	925	7,003	1,158.57
1996-08-30	925	933	925	933	22,011	1,168.59
1996-08-29	920	920	915	915	9,004	1,146.04
1996-08-28	921	935	920	920	44,021	1,152.30
1996-08-23	934	934	920	920	4,002	1,152.30
1996-08-22	920	920	920	920	3,001	1,152.30
1996-08-21	935	935	935	935	12,006	1,171.09
1996-08-20	935	935	935	935	7,003	1,171.09
1996-08-19	920	925	920	925	2,001	1,158.57
1996-08-16	903	903	903	903	2,001	1,131.01
1996-08-15	904	906	903	904	7,003	1,132.26
1996-08-14	902	903	902	903	3,001	1,131.01
1996-08-13	907	907	901	901	9,004	1,128.51
1996-08-12	914	915	905	905	7,003	1,133.52
1996-08-09	915	915	915	915	1,000	1,146.04
1996-08-08	910	920	910	920	7,003	1,152.30
1996-08-07	912	912	910	910	4,002	1,139.78
1996-08-06	920	920	907	907	12,006	1,136.02
1996-08-05	920	920	920	920	9,004	1,152.30
1996-08-02	914	920	914	915	5,002	1,146.04
1996-08-01	920	920	912	913	10,005	1,143.54
1996-07-31	922	922	920	920	12,006	1,152.30
1996-07-30	932	932	929	929	14,007	1,163.58
1996-07-29	923	932	923	932	3,001	1,167.33
1996-07-26	922	922	922	922	1,000	1,154.81
1996-07-25	930	930	920	920	11,005	1,152.30
1996-07-24	930	930	930	930	20,010	1,164.83
1996-07-23	931	931	930	930	10,005	1,164.83
1996-07-22	931	931	930	930	9,004	1,164.83
1996-07-19	935	935	930	930	8,004	1,164.83
1996-07-18	930	930	930	930	4,002	1,164.83
1996-07-16	936	937	930	935	21,010	1,171.09
1996-07-15	940	940	935	935	2,001	1,171.09
1996-07-12	931	935	930	930	28,013	1,164.83
1996-07-11	940	940	935	935	18,009	1,171.09
1996-07-10	939	940	939	940	9,004	1,177.35
1996-07-09	939	942	939	940	21,010	1,177.35
1996-07-08	945	945	935	935	11,005	1,171.09
1996-07-05	938	938	937	937	15,007	1,173.60
1996-07-04	940	942	937	937	22,011	1,173.60
1996-07-03	938	940	937	937	15,007	1,173.60
1996-07-02	939	945	935	938	21,010	1,174.85
1996-07-01	933	935	933	935	9,004	1,171.09
1996-06-28	939	940	931	931	29,014	1,166.08
1996-06-27	931	931	930	931	18,009	1,166.08
1996-06-26	931	940	931	940	7,003	1,177.35
1996-06-25	930	930	930	930	10,005	1,164.83
1996-06-24	930	934	929	929	36,017	1,163.58
1996-06-21	930	930	930	930	20,010	1,164.83
1996-06-20	940	949	930	930	32,015	1,164.83
1996-06-19	930	930	929	930	13,006	1,164.83
1996-06-18	930	930	925	930	11,005	1,164.83
1996-06-17	945	945	930	930	14,007	1,164.83
1996-06-14	945	945	941	944	12,006	1,182.36
1996-06-13	949	949	940	940	6,003	1,177.35
1996-06-12	935	950	935	950	11,005	1,189.88
1996-06-10	940	940	916	919	10,005	1,151.05
1996-06-07	931	940	920	920	25,012	1,152.30
1996-06-06	950	950	940	950	11,005	1,189.88
1996-06-05	940	940	940	940	1,000	1,177.35
1996-06-04	941	946	940	940	7,003	1,177.35
1996-06-03	960	964	945	959	154,074	1,201.15
1996-05-31	970	970	961	970	22,011	1,214.93
1996-05-30	960	970	960	970	27,013	1,214.93
1996-05-29	955	955	950	955	7,003	1,196.14
1996-05-27	950	955	950	955	5,002	1,196.14
1996-05-24	974	980	974	980	13,006	1,227.45
1996-05-23	955	955	946	946	13,006	1,184.87
1996-05-22	956	972	950	950	18,009	1,189.88
1996-05-21	976	976	952	952	33,016	1,192.38
1996-05-20	979	981	971	975	19,009	1,221.19
1996-05-17	980	980	971	971	16,008	1,216.18
1996-05-16	980	985	980	980	44,021	1,227.45
1996-05-15	980	980	972	980	19,009	1,227.45
1996-05-14	980	980	980	980	24,011	1,227.45
1996-05-13	990	990	980	980	27,013	1,227.45
1996-05-10	990	999	990	990	18,009	1,239.98
1996-05-09	980	1,000	980	990	62,030	1,239.98
1996-05-08	981	981	980	980	3,001	1,227.45
1996-05-07	1,000	1,000	980	980	26,012	1,227.45
1996-05-02	986	999	985	999	35,017	1,251.25
1996-05-01	976	990	973	988	28,013	1,237.47
1996-04-30	970	970	960	962	19,009	1,204.91
1996-04-26	990	991	975	990	201,096	1,239.98
1996-04-25	1,000	1,000	980	990	127,061	1,239.98
1996-04-24	998	1,029	998	1,000	244,116	1,252.51
1996-04-23	965	989	964	988	61,029	1,237.47
1996-04-22	960	965	960	961	38,018	1,203.66
1996-04-19	940	950	930	950	30,014	1,189.88
1996-04-18	940	945	935	940	18,009	1,177.35
1996-04-17	950	955	945	945	39,019	1,183.62
1996-04-16	929	959	926	950	75,036	1,189.88
1996-04-15	909	920	905	920	57,027	1,152.30
1996-04-12	909	910	908	909	28,013	1,138.53
1996-04-11	914	914	905	910	24,011	1,139.78
1996-04-10	915	915	902	909	39,019	1,138.53
1996-04-09	915	915	905	907	17,008	1,136.02
1996-04-08	905	915	905	915	25,012	1,146.04
1996-04-05	915	917	905	910	24,011	1,139.78
1996-04-04	905	910	900	910	44,021	1,139.78
1996-04-03	900	908	900	900	32,015	1,127.25
1996-04-02	895	900	894	900	30,014	1,127.25
1996-04-01	891	900	890	890	19,009	1,114.73
1996-03-29	888	890	888	890	8,004	1,114.73
1996-03-28	890	890	880	887	7,003	1,110.97
1996-03-27	890	890	880	880	7,003	1,102.20
1996-03-26	895	900	885	900	8,004	1,127.25
1996-03-25	900	900	895	896	35,017	1,122.24
1996-03-22	895	900	891	900	16,008	1,127.25
1996-03-21	892	899	892	898	15,007	1,124.75
1996-03-19	882	900	882	890	5,002	1,114.73
1996-03-18	881	881	881	881	1,000	1,103.46
1996-03-15	879	880	875	880	18,009	1,102.20
1996-03-14	880	881	875	877	9,004	1,098.45
1996-03-13	880	881	880	880	11,005	1,102.20
1996-03-12	878	880	877	880	16,008	1,102.20
1996-03-11	880	880	870	875	16,008	1,095.94
1996-03-08	891	891	888	890	18,009	1,114.73
1996-03-07	900	900	891	891	10,005	1,115.98
1996-03-06	905	905	891	891	29,014	1,115.98
1996-03-05	901	905	900	901	12,006	1,128.51
1996-03-04	910	910	910	910	7,003	1,139.78
1996-03-01	909	909	900	900	36,017	1,127.25
1996-02-29	901	910	901	910	16,008	1,139.78
1996-02-28	902	910	900	900	40,019	1,127.25
1996-02-27	910	910	900	901	23,011	1,128.51
1996-02-26	910	910	900	910	17,008	1,139.78
1996-02-23	911	911	910	910	9,004	1,139.78
1996-02-22	922	922	905	910	19,009	1,139.78
1996-02-21	911	920	911	912	11,005	1,142.28
1996-02-20	920	920	910	911	21,010	1,141.03
1996-02-19	920	920	915	920	27,013	1,152.30
1996-02-16	930	930	920	925	25,012	1,158.57
1996-02-15	953	953	930	930	14,007	1,164.83
1996-02-14	973	973	953	953	8,004	1,193.64
1996-02-13	953	963	950	963	19,009	1,206.16
1996-02-09	950	950	935	943	12,006	1,181.11
1996-02-08	936	938	930	930	60,029	1,164.83
1996-02-07	935	936	927	936	62,030	1,172.34
1996-02-06	944	945	936	936	52,025	1,172.34
1996-02-05	990	990	945	945	71,034	1,183.62
1996-02-02	1,010	1,010	990	990	116,055	1,239.98
1996-02-01	1,000	1,049	1,000	1,010	678,324	1,265.03
1996-01-31	900	990	900	990	1,017,485	1,239.98
1996-01-30	900	910	899	900	175,084	1,127.25
1996-01-29	900	901	900	900	121,058	1,127.25
1996-01-26	899	900	899	900	20,010	1,127.25
1996-01-25	900	900	895	900	20,010	1,127.25
1996-01-24	893	899	893	899	5,002	1,126
1996-01-23	900	900	890	890	26,012	1,114.73
1996-01-22	900	900	900	900	16,008	1,127.25
1996-01-19	900	900	891	900	31,015	1,127.25
1996-01-18	901	901	895	900	87,042	1,127.25
1996-01-17	900	908	900	900	307,147	1,127.25
1996-01-16	900	904	900	904	170,081	1,132.26
1996-01-12	900	900	899	900	33,016	1,127.25
1996-01-11	900	900	896	900	54,026	1,127.25
1996-01-10	900	900	900	900	56,027	1,127.25
1996-01-09	900	900	900	900	60,029	1,127.25
1996-01-08	900	901	900	901	61,029	1,128.51
1996-01-05	900	900	900	900	58,028	1,127.25
1996-01-04	900	903	900	900	63,030	1,127.25

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