2804 ブルドックソース(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-306106106106101,000764.03
1999-12-276106106106105,002764.03
1999-12-246106106106103,001764.03
1999-12-216106105905906,003738.98
1999-12-206106106106109,004764.03
1999-12-176106106106104,002764.03
1999-12-166106106106101,000764.03
1999-12-156106105905907,003738.98
1999-12-146006106006103,001764.03
1999-12-136116116116111,000765.28
1999-12-106106106006004,002751.50
1999-12-096006006006002,001751.50
1999-12-086106106106101,000764.03
1999-12-076006105956104,002764.03
1999-12-066006006006002,001751.50
1999-12-036006005916008,004751.50
1999-12-016006006006005,002751.50
1999-11-306026106026107,003764.03
1999-11-296036036026023,001754.01
1999-11-2560361060260210,005754.01
1999-11-246016106016105,002764.03
1999-11-226016016016018,004752.76
1999-11-196056056056051,000757.77
1999-11-176106106106102,001764.03
1999-11-166006016006016,003752.76
1999-11-156006016006012,001752.76
1999-11-126006006006003,001751.50
1999-11-116006006006001,000751.50
1999-11-106006006006002,001751.50
1999-11-096006006006006,003751.50
1999-11-085906305906006,003751.50
1999-11-056006016006008,004751.50
1999-11-046106106106102,001764.03
1999-11-026056056056053,001757.77
1999-10-296056056056051,000757.77
1999-10-276076076056054,002757.77
1999-10-266016106016105,002764.03
1999-10-256006006006005,002751.50
1999-10-226206206106102,001764.03
1999-10-2160061060061012,006764.03
1999-10-206306306206202,001776.55
1999-10-196206206206201,000776.55
1999-10-186056106016104,002764.03
1999-10-156056056056051,000757.77
1999-10-1460560560260512,006757.77
1999-10-136016026016022,001754.01
1999-10-126306306306301,000789.08
1999-10-086016016006005,002751.50
1999-10-0761061060060026,012751.50
1999-10-066086086086081,000761.52
1999-10-056056056056053,001757.77
1999-10-046036436036434,002805.36
1999-10-016136136006004,002751.50
1999-09-286736736736731,000842.94
1999-09-276756756756751,000845.44
1999-09-246756756756756,003845.44
1999-09-226756756756752,001845.44
1999-09-216746756746754,002845.44
1999-09-2068069068068012,006851.70
1999-09-176256256256251,000782.82
1999-09-166956956956951,000870.49
1999-09-146806906806907,003864.23
1999-09-136856856806803,001851.70
1999-09-086826926826923,001866.73
1999-09-076996996826824,002854.21
1999-09-066996996996992,001875.50
1999-09-026816996806993,001875.50
1999-09-016996996996993,001875.50
1999-08-316936996936992,001875.50
1999-08-306936936936931,000867.99
1999-08-277007006936939,004867.99
1999-08-267007006986984,002874.25
1999-08-256966976966977,003873
1999-08-247007006956952,001870.49
1999-08-206916926916923,001866.73
1999-08-196916916916911,000865.48
1999-08-186906906906902,001864.23
1999-08-176907056907043,001881.76
1999-08-136866866866862,001859.22
1999-08-127067066866863,001859.22
1999-08-117167167167161,000896.79
1999-08-106866866866861,000859.22
1999-08-056916916876876,003860.47
1999-08-036906906906903,001864.23
1999-08-026906906906902,001864.23
1999-07-296906906906905,002864.23
1999-07-276917006906906,003864.23
1999-07-266906906906901,000864.23
1999-07-237007006916918,004865.48
1999-07-2272072070070017,008876.75
1999-07-2171972071072012,006901.80
1999-07-1969970069970012,006876.75
1999-07-167117117007005,002876.75
1999-07-157207207107108,004889.28
1999-07-147197197197191,000900.55
1999-07-137107197107194,002900.55
1999-07-0971071070070019,009876.75
1999-07-087107107017014,002878.01
1999-07-077107107107102,001889.28
1999-07-0672172170570515,007883.02
1999-07-057027207027208,004901.80
1999-07-027207207007003,001876.75
1999-07-0171071970070012,006876.75
1999-06-307107107057097,003888.03
1999-06-297207207107107,003889.28
1999-06-286926926926921,000866.73
1999-06-256906916856916,003865.48
1999-06-246896896856852,001857.97
1999-06-236906906906905,002864.23
1999-06-2269269269069213,006866.73
1999-06-2169569569169511,005870.49
1999-06-1869069068969012,006864.23
1999-06-166856906856904,002864.23
1999-06-156896906896902,001864.23
1999-06-146906906906904,002864.23
1999-06-116616706616707,003839.18
1999-06-1066166166166110,005827.91
1999-06-096606606606603,001826.65
1999-06-076656656656651,000832.92
1999-06-046656656656652,001832.92
1999-06-036656656656651,000832.92
1999-06-016796806706703,001839.18
1999-05-286796796796791,000850.45
1999-05-276706706706703,001839.18
1999-05-266706706706701,000839.18
1999-05-256706806706802,001851.70
1999-05-246706706706701,000839.18
1999-05-2167568067568013,006851.70
1999-05-206856856856851,000857.97
1999-05-196806806706703,001839.18
1999-05-186806806806806,003851.70
1999-05-176856906806857,003857.97
1999-05-146816856816853,001857.97
1999-05-136826826816816,003852.96
1999-05-126896896806803,001851.70
1999-05-116906906906901,000864.23
1999-05-106906906806804,002851.70
1999-05-076806806806801,000851.70
1999-05-066726736726732,001842.94
1999-04-306896896716715,002840.43
1999-04-286636896636892,001862.98
1999-04-276626906626624,002829.16
1999-04-266516616516617,003827.91
1999-04-236576576556554,002820.39
1999-04-226706706526574,002822.90
1999-04-217007006706707,003839.18
1999-04-2067068067068015,007851.70
1999-04-196776806776805,002851.70
1999-04-166806806756752,001845.44
1999-04-156906906906902,001864.23
1999-04-146916916766768,004846.69
1999-04-1367569067569010,005864.23
1999-04-126756756746742,001844.19
1999-04-096806806516519,004815.38
1999-04-076756756556753,001845.44
1999-04-066796796506505,002814.13
1999-04-056506506506506,003814.13
1999-04-026456466456462,001809.12
1999-04-016856856806803,001851.70
1999-03-316906906896896,003862.98
1999-03-3068068065067011,005839.18
1999-03-296456506456503,001814.13
1999-03-2669071567371512,006895.54
1999-03-257007207007207,003901.80
1999-03-2468169568069521,010870.49
1999-03-2366068066068016,008851.70
1999-03-196506606506605,002826.65
1999-03-186416606416603,001826.65
1999-03-1765066064064010,005801.60
1999-03-166456506456505,002814.13
1999-03-156406496406405,002801.60
1999-03-126206206206203,001776.55
1999-03-116306306256303,001789.08
1999-03-106306306306302,001789.08
1999-03-096306306306301,000789.08
1999-03-086156306156305,002789.08
1999-03-056156156156153,001770.29
1999-03-046306306156153,001770.29
1999-03-036306306306302,001789.08
1999-03-016056306056305,002789.08
1999-02-266156156136133,001767.79
1999-02-256156166156158,004770.29
1999-02-246156156156155,002770.29
1999-02-2361261861261514,007770.29
1999-02-226126126126121,000766.53
1999-02-196156156156152,001770.29
1999-02-186116116116111,000765.28
1999-02-1760562060561518,009770.29
1999-02-1661661660560510,005757.77
1999-02-156056156056159,004770.29
1999-02-1261961961061010,005764.03
1999-02-106156156106105,002764.03
1999-02-096056156056155,002770.29
1999-02-086156156156155,002770.29
1999-02-056156156156152,001770.29
1999-02-046156156156153,001770.29
1999-02-036156156146157,003770.29
1999-02-026146146146143,001769.04
1999-01-296086186086183,001774.05
1999-01-2861561561561514,007770.29
1999-01-276146156146159,004770.29
1999-01-256146146146146,003769.04
1999-01-226046146046142,001769.04
1999-01-216006006006007,003751.50
1999-01-206096096006003,001751.50
1999-01-195906005906006,003751.50
1999-01-185905975905909,004738.98
1999-01-1459059059059023,011738.98
1999-01-135915985915986,003749
1999-01-125935955935953,001745.24
1999-01-115855905855904,002738.98
1999-01-085905905855852,001732.72
1999-01-07581581580581119,057727.71
1999-01-065805825805803,001726.45

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