2804 ブルドックソース(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	556	556	556	556	1,000	696.39
1997-12-25	566	566	566	566	7,003	708.92
1997-12-24	510	510	506	506	9,004	633.77
1997-12-22	530	530	510	510	12,006	638.78
1997-12-19	511	511	510	510	7,003	638.78
1997-12-18	505	515	505	510	5,002	638.78
1997-12-17	503	503	503	503	1,000	630.01
1997-12-16	501	501	501	501	1,000	627.51
1997-12-15	476	500	476	500	18,009	626.25
1997-12-12	495	500	495	500	21,010	626.25
1997-12-11	510	510	495	495	20,010	619.99
1997-12-10	510	515	506	506	22,011	633.77
1997-12-09	520	520	500	500	22,011	626.25
1997-12-08	560	560	535	535	8,004	670.09
1997-12-05	559	560	555	555	5,002	695.14
1997-12-04	570	570	560	560	5,002	701.40
1997-12-03	555	570	555	570	9,004	713.93
1997-12-02	571	575	560	565	18,009	707.67
1997-12-01	571	575	571	575	9,004	720.19
1997-11-28	590	590	571	571	6,003	715.18
1997-11-27	600	600	600	600	6,003	751.50
1997-11-26	600	600	585	585	3,001	732.72
1997-11-25	630	630	630	630	2,001	789.08
1997-11-21	620	620	620	620	1,000	776.55
1997-11-20	640	640	640	640	9,004	801.60
1997-11-19	588	590	585	590	13,006	738.98
1997-11-18	590	590	590	590	16,008	738.98
1997-11-17	620	620	590	590	14,007	738.98
1997-11-14	620	620	610	610	3,001	764.03
1997-11-13	611	611	610	610	3,001	764.03
1997-11-12	620	620	619	619	2,001	775.30
1997-11-11	630	630	630	630	1,000	789.08
1997-11-10	620	620	610	610	7,003	764.03
1997-11-07	625	625	624	624	4,002	781.56
1997-11-06	620	620	620	620	1,000	776.55
1997-11-05	639	639	620	620	10,005	776.55
1997-10-24	640	640	640	640	3,001	801.60
1997-10-20	643	643	643	643	8,004	805.36
1997-10-16	625	639	625	639	2,001	800.35
1997-10-14	640	640	640	640	1,000	801.60
1997-10-03	635	640	620	640	7,003	801.60
1997-10-02	650	650	645	645	7,003	807.87
1997-10-01	680	680	655	655	4,002	820.39
1997-09-30	678	680	678	680	2,001	851.70
1997-09-29	680	680	680	680	4,002	851.70
1997-09-26	696	696	690	690	4,002	864.23
1997-09-25	705	705	705	705	3,001	883.02
1997-09-24	695	695	695	695	1,000	870.49
1997-09-22	715	715	715	715	9,004	895.54
1997-09-19	710	710	695	695	7,003	870.49
1997-09-18	735	735	710	710	4,002	889.28
1997-09-17	735	735	735	735	1,000	920.59
1997-09-12	745	745	745	745	1,000	933.12
1997-09-09	745	745	745	745	1,000	933.12
1997-09-08	751	751	750	750	25,012	939.38
1997-09-05	754	754	750	750	2,001	939.38
1997-09-04	745	760	745	760	2,001	951.90
1997-09-02	735	735	735	735	10,005	920.59
1997-08-29	740	740	735	735	5,002	920.59
1997-08-28	740	740	740	740	1,000	926.85
1997-08-26	740	740	740	740	5,002	926.85
1997-08-25	758	758	740	740	2,001	926.85
1997-08-22	760	760	760	760	1,000	951.90
1997-08-21	750	750	740	740	5,002	926.85
1997-08-20	765	765	765	765	12,006	958.17
1997-08-19	765	765	765	765	4,002	958.17
1997-08-18	765	765	765	765	4,002	958.17
1997-08-12	780	780	765	765	2,001	958.17
1997-08-11	780	780	780	780	12,006	976.95
1997-08-04	774	800	769	800	6,003	1,002
1997-08-01	785	785	780	780	20,010	976.95
1997-07-31	790	790	785	785	2,001	983.22
1997-07-30	790	790	790	790	22,011	989.48
1997-07-29	791	791	791	791	1,000	990.73
1997-07-28	795	795	795	795	1,000	995.74
1997-07-25	805	805	796	796	5,002	996.99
1997-07-24	795	795	795	795	4,002	995.74
1997-07-22	815	815	815	815	7,003	1,020.79
1997-07-18	801	801	791	791	6,003	990.73
1997-07-17	800	801	800	801	5,002	1,003.26
1997-07-16	801	801	800	800	21,010	1,002
1997-07-14	801	802	801	801	14,007	1,003.26
1997-07-11	801	801	801	801	3,001	1,003.26
1997-07-10	802	802	801	801	6,003	1,003.26
1997-07-09	801	802	801	802	5,002	1,004.51
1997-07-08	801	801	801	801	5,002	1,003.26
1997-07-07	801	802	801	802	4,002	1,004.51
1997-07-04	802	802	801	801	3,001	1,003.26
1997-07-03	802	802	802	802	4,002	1,004.51
1997-07-02	802	802	801	802	152,073	1,004.51
1997-07-01	810	810	802	802	3,001	1,004.51
1997-06-30	806	820	806	820	5,002	1,027.05
1997-06-27	815	815	815	815	1,000	1,020.79
1997-06-26	820	820	820	820	1,000	1,027.05
1997-06-25	839	839	839	839	2,001	1,050.85
1997-06-24	809	837	809	837	4,002	1,048.35
1997-06-23	838	839	834	839	3,001	1,050.85
1997-06-20	819	819	819	819	8,004	1,025.80
1997-06-19	809	809	809	809	1,000	1,013.28
1997-06-18	839	839	839	839	1,000	1,050.85
1997-06-17	812	812	812	812	2,001	1,017.03
1997-06-16	802	802	802	802	1,000	1,004.51
1997-06-13	801	802	801	801	30,014	1,003.26
1997-06-11	835	835	835	835	1,000	1,045.84
1997-06-10	841	841	841	841	5,002	1,053.36
1997-06-06	802	802	801	802	5,002	1,004.51
1997-06-05	816	816	816	816	1,000	1,022.04
1997-06-03	801	801	801	801	1,000	1,003.26
1997-06-02	801	801	801	801	1,000	1,003.26
1997-05-29	822	822	822	822	3,001	1,029.56
1997-05-28	802	802	802	802	1,000	1,004.51
1997-05-27	801	801	801	801	2,001	1,003.26
1997-05-23	820	820	820	820	4,002	1,027.05
1997-05-22	801	801	801	801	4,002	1,003.26
1997-05-21	803	803	803	803	1,000	1,005.76
1997-05-20	823	823	823	823	8,004	1,030.81
1997-05-19	800	800	800	800	6,003	1,002
1997-05-16	797	804	797	800	10,005	1,002
1997-05-15	804	804	796	800	9,004	1,002
1997-05-14	786	786	785	786	3,001	984.47
1997-05-13	785	785	785	785	1,000	983.22
1997-05-09	786	786	785	785	2,001	983.22
1997-05-08	790	790	786	786	3,001	984.47
1997-05-07	787	790	787	790	2,001	989.48
1997-05-06	811	811	790	790	9,004	989.48
1997-05-02	802	802	802	802	1,000	1,004.51
1997-05-01	800	803	800	802	4,002	1,004.51
1997-04-30	795	795	795	795	2,001	995.74
1997-04-25	797	797	797	797	2,001	998.25
1997-04-24	791	791	790	790	3,001	989.48
1997-04-23	786	790	786	790	2,001	989.48
1997-04-21	785	785	785	785	9,004	983.22
1997-04-18	751	765	751	765	2,001	958.17
1997-04-17	741	741	741	741	2,001	928.11
1997-04-16	740	741	740	741	4,002	928.11
1997-04-15	740	740	735	735	4,002	920.59
1997-04-14	740	740	740	740	1,000	926.85
1997-04-11	759	759	750	750	6,003	939.38
1997-04-09	760	760	760	760	1,000	951.90
1997-04-07	765	765	765	765	4,002	958.17
1997-04-04	765	765	765	765	7,003	958.17
1997-04-03	765	775	765	775	2,001	970.69
1997-04-02	758	760	758	760	3,001	951.90
1997-04-01	788	788	788	788	1,000	986.97
1997-03-31	790	790	790	790	2,001	989.48
1997-03-27	800	800	795	795	3,001	995.74
1997-03-26	799	805	798	798	10,005	999.50
1997-03-25	810	810	800	800	9,004	1,002
1997-03-24	800	810	800	800	5,002	1,002
1997-03-21	790	791	790	790	15,007	989.48
1997-03-19	790	790	790	790	8,004	989.48
1997-03-18	790	790	790	790	9,004	989.48
1997-03-17	791	793	790	790	39,019	989.48
1997-03-14	790	790	790	790	2,001	989.48
1997-03-13	790	790	790	790	2,001	989.48
1997-03-12	790	790	790	790	7,003	989.48
1997-03-11	799	799	790	790	31,015	989.48
1997-03-10	800	800	791	791	3,001	990.73
1997-03-07	790	800	790	800	7,003	1,002
1997-03-06	800	800	790	790	16,008	989.48
1997-03-05	800	800	800	800	4,002	1,002
1997-03-04	799	800	799	800	5,002	1,002
1997-03-03	800	800	800	800	4,002	1,002
1997-02-28	805	805	797	797	5,002	998.25
1997-02-27	810	810	800	800	4,002	1,002
1997-02-26	814	814	814	814	1,000	1,019.54
1997-02-25	795	795	790	790	9,004	989.48
1997-02-24	800	800	800	800	2,001	1,002
1997-02-21	795	810	795	810	4,002	1,014.53
1997-02-20	805	805	785	805	31,015	1,008.27
1997-02-19	800	800	795	795	5,002	995.74
1997-02-18	810	810	800	800	3,001	1,002
1997-02-17	813	814	810	810	3,001	1,014.53
1997-02-14	801	814	801	814	2,001	1,019.54
1997-02-12	781	781	781	781	2,001	978.21
1997-02-10	790	790	780	780	4,002	976.95
1997-02-07	780	780	780	780	3,001	976.95
1997-02-06	785	785	785	785	1,000	983.22
1997-02-04	815	815	815	815	4,002	1,020.79
1997-02-03	767	790	767	790	2,001	989.48
1997-01-31	755	765	755	765	153,073	958.17
1997-01-30	755	755	755	755	8,004	945.64
1997-01-29	753	765	753	755	15,007	945.64
1997-01-28	751	751	751	751	3,001	940.63
1997-01-27	769	769	751	751	8,004	940.63
1997-01-24	782	787	770	770	13,006	964.43
1997-01-23	781	781	780	780	35,017	976.95
1997-01-22	781	781	781	781	3,001	978.21
1997-01-21	790	791	790	790	9,004	989.48
1997-01-20	795	795	790	790	16,008	989.48
1997-01-17	790	791	790	790	15,007	989.48
1997-01-16	790	795	790	790	10,005	989.48
1997-01-14	790	795	790	790	7,003	989.48
1997-01-13	790	790	789	789	12,006	988.23
1997-01-10	791	800	790	790	14,007	989.48
1997-01-09	800	810	800	800	17,008	1,002
1997-01-08	810	810	800	800	6,003	1,002
1997-01-06	810	810	810	810	1,000	1,014.53

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30