2804 ブルドックソース(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-286056056056051,000757.77
2000-12-266006006006002,001751.50
2000-12-256006006006004,002751.50
2000-12-226006006006003,001751.50
2000-12-215956005956002,001751.50
2000-12-2060460460060017,008751.50
2000-12-155956045956044,002756.51
2000-12-146006006006002,001751.50
2000-12-136056056006009,004751.50
2000-12-126056056056051,000757.77
2000-12-116006056006054,002757.77
2000-12-0860060060060014,007751.50
2000-12-076006006006001,000751.50
2000-12-066046046006008,004751.50
2000-12-046036036036031,000755.26
2000-11-306036036036031,000755.26
2000-11-296046046036032,001755.26
2000-11-276056056056051,000757.77
2000-11-246066066056054,002757.77
2000-11-2060561560561514,007770.29
2000-11-166066066056052,001757.77
2000-11-156016016016011,000752.76
2000-11-146016016016011,000752.76
2000-11-136006006006002,001751.50
2000-11-105936005936003,001751.50
2000-11-085935935915912,001740.23
2000-11-076006005966005,002751.50
2000-11-066156156006003,001751.50
2000-11-026056056056053,001757.77
2000-10-316016026016022,001754.01
2000-10-306006006006001,000751.50
2000-10-276016016016012,001752.76
2000-10-266156156156158,004770.29
2000-10-256156206156202,001776.55
2000-10-246106106106102,001764.03
2000-10-236156306156303,001789.08
2000-10-206156156156155,002770.29
2000-10-186156306156302,001789.08
2000-10-176106156106152,001770.29
2000-10-166156156156151,000770.29
2000-10-046406406406403,001801.60
2000-10-036396396396391,000800.35
2000-10-026006006006007,003751.50
2000-09-2964064064064018,009801.60
2000-09-286356406356405,002801.60
2000-09-276256256256255,002782.82
2000-09-266256256256251,000782.82
2000-09-256256296256254,002782.82
2000-09-226306306256252,001782.82
2000-09-206126356126359,004795.34
2000-09-196126126116112,001765.28
2000-09-146116116116111,000765.28
2000-09-136106106106103,001764.03
2000-09-126106106106103,001764.03
2000-09-086106106106106,003764.03
2000-09-056096096096091,000762.78
2000-09-046096356096356,003795.34
2000-08-296326326056053,001757.77
2000-08-286016026016023,001754.01
2000-08-256266266026028,004754.01
2000-08-236266266266261,000784.07
2000-08-226266266266261,000784.07
2000-08-216266266266264,002784.07
2000-08-186136266136262,001784.07
2000-08-176136136136132,001767.79
2000-08-166026026026021,000754.01
2000-08-146266266266261,000784.07
2000-08-116266266266261,000784.07
2000-08-096266266266261,000784.07
2000-08-076266266266261,000784.07
2000-08-036286286286282,001786.57
2000-08-016216456206455,002807.87
2000-07-316266266206204,002776.55
2000-07-286266406266406,003801.60
2000-07-276266266266264,002784.07
2000-07-266266506266503,001814.13
2000-07-256266266266262,001784.07
2000-07-246266266266261,000784.07
2000-07-216256266256263,001784.07
2000-07-196256256256252,001782.82
2000-07-186256256256255,002782.82
2000-07-176496506496508,004814.13
2000-07-136506506496493,001812.88
2000-07-126496496496491,000812.88
2000-07-116266506266505,002814.13
2000-07-106506506256255,002782.82
2000-07-076106256106253,001782.82
2000-07-066106106106101,000764.03
2000-07-056056056056055,002757.77
2000-07-046046046046041,000756.51
2000-06-306026026016012,001752.76
2000-06-266006006006005,002751.50
2000-06-236506506006207,003776.55
2000-06-2262062662062610,005784.07
2000-06-216006006006001,000751.50
2000-06-206006006006007,003751.50
2000-06-196016016006002,001751.50
2000-06-156056056056058,004757.77
2000-06-145906005906003,001751.50
2000-06-135905905905902,001738.98
2000-06-125905905905901,000738.98
2000-06-096006005905908,004738.98
2000-06-075975975975972,001747.75
2000-06-065985985985984,002749
2000-06-056006006006001,000751.50
2000-06-016006006006001,000751.50
2000-05-315956005956002,001751.50
2000-05-305905905905902,001738.98
2000-05-265905905905902,001738.98
2000-05-256006005805808,004726.45
2000-05-246006005905903,001738.98
2000-05-236006006006005,002751.50
2000-05-226006006006004,002751.50
2000-05-185905905905901,000738.98
2000-05-175905905905901,000738.98
2000-05-165905905905902,001738.98
2000-05-155805805805803,001726.45
2000-05-126006006006002,001751.50
2000-05-116006005905905,002738.98
2000-05-106106106006002,001751.50
2000-05-096106106106101,000764.03
2000-05-015806105806104,002764.03
2000-04-286106106006005,002751.50
2000-04-276106106106102,001764.03
2000-04-266106106106101,000764.03
2000-04-256056106056105,002764.03
2000-04-246056056056052,001757.77
2000-04-216056056056051,000757.77
2000-04-206006016006012,001752.76
2000-04-186006006006002,001751.50
2000-04-176106106006003,001751.50
2000-04-136306306306303,001789.08
2000-04-116006316006315,002790.33
2000-04-106106306006309,004789.08
2000-04-066006306006007,003751.50
2000-04-056006006006006,003751.50
2000-04-046206206006005,002751.50
2000-03-316016406016409,004801.60
2000-03-306336336336331,000792.84
2000-03-2764066062066012,006826.65
2000-03-246406556406559,004820.39
2000-03-236406406406406,003801.60
2000-03-2264064063964010,005801.60
2000-03-216396396356397,003800.35
2000-03-176396396396391,000800.35
2000-03-166106106006008,004751.50
2000-03-156006006006001,000751.50
2000-03-146496496496493,001812.88
2000-03-136406405915914,002740.23
2000-03-106506506506503,001814.13
2000-03-0859559959259916,008750.25
2000-03-075945995945993,001750.25
2000-03-066016015945944,002743.99
2000-03-036206206206203,001776.55
2000-03-026606606306307,003789.08
2000-03-015956405956404,002801.60
2000-02-295916005905903,001738.98
2000-02-255885895885892,001737.73
2000-02-245855885855882,001736.47
2000-02-2158359558258213,006728.96
2000-02-185955955835839,004730.21
2000-02-175905905905904,002738.98
2000-02-165906105905905,002738.98
2000-02-1559159159059011,005738.98
2000-02-146006006006006,003751.50
2000-02-096006005905902,001738.98
2000-02-086006006006005,002751.50
2000-02-076406406406401,000801.60
2000-02-046106106106105,002764.03
2000-02-036106106106107,003764.03
2000-02-026056056056051,000757.77
2000-02-016086086006086,003761.52
2000-01-316096096096091,000762.78
2000-01-276186186106103,001764.03
2000-01-266106186106182,001774.05
2000-01-256106106106101,000764.03
2000-01-245905905905908,004738.98
2000-01-216106106106103,001764.03
2000-01-206106106106107,003764.03
2000-01-196106106106102,001764.03
2000-01-186006106006103,001764.03
2000-01-146106106106103,001764.03
2000-01-126106106106101,000764.03
2000-01-116306306306303,001789.08
2000-01-076006006006005,002751.50
2000-01-066006006006001,000751.50
2000-01-056006005835844,002731.46
2000-01-045906005906002,001751.50

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