2804 ブルドックソース(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-12-25 | 700 | 700 | 700 | 700 | 6,003 | 876.75 |
| 2001-12-21 | 710 | 710 | 700 | 700 | 6,003 | 876.75 |
| 2001-12-20 | 710 | 710 | 710 | 710 | 6,003 | 889.28 |
| 2001-12-19 | 710 | 710 | 710 | 710 | 5,002 | 889.28 |
| 2001-12-18 | 680 | 680 | 670 | 670 | 2,001 | 839.18 |
| 2001-12-14 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-12-13 | 691 | 691 | 691 | 691 | 2,001 | 865.48 |
| 2001-12-12 | 690 | 710 | 690 | 710 | 5,002 | 889.28 |
| 2001-12-11 | 710 | 710 | 700 | 710 | 23,011 | 889.28 |
| 2001-12-10 | 710 | 710 | 710 | 710 | 6,003 | 889.28 |
| 2001-12-07 | 710 | 710 | 708 | 710 | 10,005 | 889.28 |
| 2001-12-06 | 704 | 710 | 701 | 710 | 6,003 | 889.28 |
| 2001-12-05 | 680 | 701 | 680 | 701 | 3,001 | 878.01 |
| 2001-12-04 | 705 | 705 | 690 | 690 | 6,003 | 864.23 |
| 2001-12-03 | 690 | 700 | 690 | 700 | 2,001 | 876.75 |
| 2001-11-30 | 705 | 705 | 690 | 690 | 2,001 | 864.23 |
| 2001-11-29 | 705 | 705 | 701 | 701 | 6,003 | 878.01 |
| 2001-11-28 | 700 | 700 | 700 | 700 | 11,005 | 876.75 |
| 2001-11-27 | 695 | 695 | 695 | 695 | 1,000 | 870.49 |
| 2001-11-26 | 705 | 705 | 705 | 705 | 10,005 | 883.02 |
| 2001-11-22 | 708 | 708 | 705 | 705 | 9,004 | 883.02 |
| 2001-11-21 | 705 | 705 | 705 | 705 | 2,001 | 883.02 |
| 2001-11-19 | 700 | 700 | 700 | 700 | 5,002 | 876.75 |
| 2001-11-16 | 701 | 701 | 701 | 701 | 4,002 | 878.01 |
| 2001-11-15 | 715 | 715 | 700 | 700 | 3,001 | 876.75 |
| 2001-11-14 | 700 | 715 | 700 | 715 | 6,003 | 895.54 |
| 2001-11-13 | 690 | 700 | 690 | 700 | 9,004 | 876.75 |
| 2001-11-12 | 730 | 730 | 700 | 700 | 5,002 | 876.75 |
| 2001-11-09 | 740 | 740 | 740 | 740 | 1,000 | 926.85 |
| 2001-11-08 | 740 | 740 | 730 | 730 | 7,003 | 914.33 |
| 2001-11-07 | 750 | 750 | 750 | 750 | 5,002 | 939.38 |
| 2001-11-06 | 719 | 720 | 710 | 710 | 10,005 | 889.28 |
| 2001-11-05 | 710 | 710 | 698 | 701 | 13,006 | 878.01 |
| 2001-11-02 | 709 | 710 | 704 | 710 | 9,004 | 889.28 |
| 2001-11-01 | 698 | 710 | 695 | 710 | 12,006 | 889.28 |
| 2001-10-31 | 698 | 710 | 695 | 710 | 12,006 | 889.28 |
| 2001-10-29 | 700 | 705 | 700 | 705 | 4,002 | 883.02 |
| 2001-10-26 | 703 | 705 | 700 | 700 | 5,002 | 876.75 |
| 2001-10-25 | 703 | 703 | 703 | 703 | 2,001 | 880.51 |
| 2001-10-24 | 700 | 700 | 700 | 700 | 10,005 | 876.75 |
| 2001-10-23 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-10-22 | 700 | 708 | 700 | 708 | 34,016 | 886.77 |
| 2001-10-17 | 700 | 700 | 700 | 700 | 6,003 | 876.75 |
| 2001-10-15 | 710 | 710 | 710 | 710 | 5,002 | 889.28 |
| 2001-10-12 | 705 | 705 | 705 | 705 | 2,001 | 883.02 |
| 2001-10-11 | 705 | 705 | 705 | 705 | 2,001 | 883.02 |
| 2001-10-10 | 705 | 707 | 700 | 700 | 10,005 | 876.75 |
| 2001-10-09 | 700 | 705 | 700 | 705 | 4,002 | 883.02 |
| 2001-10-05 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-10-04 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-10-03 | 700 | 700 | 695 | 700 | 9,004 | 876.75 |
| 2001-10-02 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-10-01 | 700 | 700 | 700 | 700 | 50,024 | 876.75 |
| 2001-09-28 | 671 | 671 | 671 | 671 | 2,001 | 840.43 |
| 2001-09-27 | 670 | 670 | 670 | 670 | 4,002 | 839.18 |
| 2001-09-26 | 703 | 703 | 700 | 703 | 12,006 | 880.51 |
| 2001-09-25 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-09-21 | 710 | 710 | 700 | 700 | 9,004 | 876.75 |
| 2001-09-20 | 700 | 710 | 700 | 710 | 6,003 | 889.28 |
| 2001-09-19 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-09-18 | 700 | 700 | 700 | 700 | 6,003 | 876.75 |
| 2001-09-17 | 700 | 700 | 700 | 700 | 27,013 | 876.75 |
| 2001-09-14 | 692 | 705 | 692 | 705 | 14,007 | 883.02 |
| 2001-09-13 | 691 | 691 | 690 | 690 | 3,001 | 864.23 |
| 2001-09-12 | 697 | 700 | 690 | 690 | 12,006 | 864.23 |
| 2001-09-11 | 705 | 705 | 700 | 700 | 21,010 | 876.75 |
| 2001-09-10 | 706 | 706 | 706 | 706 | 1,000 | 884.27 |
| 2001-09-07 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-09-06 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-09-05 | 700 | 700 | 700 | 700 | 5,002 | 876.75 |
| 2001-09-04 | 700 | 700 | 700 | 700 | 33,016 | 876.75 |
| 2001-09-03 | 700 | 707 | 700 | 707 | 14,007 | 885.52 |
| 2001-08-31 | 700 | 700 | 700 | 700 | 8,004 | 876.75 |
| 2001-08-30 | 700 | 700 | 700 | 700 | 8,004 | 876.75 |
| 2001-08-29 | 705 | 705 | 705 | 705 | 1,000 | 883.02 |
| 2001-08-28 | 705 | 705 | 705 | 705 | 1,000 | 883.02 |
| 2001-08-27 | 703 | 704 | 703 | 704 | 2,001 | 881.76 |
| 2001-08-24 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-08-22 | 700 | 700 | 700 | 700 | 15,007 | 876.75 |
| 2001-08-21 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-08-20 | 700 | 703 | 700 | 700 | 9,004 | 876.75 |
| 2001-08-16 | 700 | 700 | 700 | 700 | 4,002 | 876.75 |
| 2001-08-14 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-08-13 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-08-09 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-08-08 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-08-06 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-08-03 | 700 | 700 | 700 | 700 | 3,001 | 876.75 |
| 2001-08-02 | 700 | 700 | 700 | 700 | 4,002 | 876.75 |
| 2001-08-01 | 700 | 700 | 700 | 700 | 5,002 | 876.75 |
| 2001-07-31 | 700 | 700 | 700 | 700 | 2,001 | 876.75 |
| 2001-07-30 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-07-27 | 700 | 704 | 700 | 704 | 5,002 | 881.76 |
| 2001-07-26 | 700 | 700 | 700 | 700 | 1,000 | 876.75 |
| 2001-07-25 | 700 | 700 | 700 | 700 | 7,003 | 876.75 |
| 2001-07-24 | 703 | 705 | 700 | 700 | 16,008 | 876.75 |
| 2001-07-23 | 700 | 705 | 698 | 700 | 13,006 | 876.75 |
| 2001-07-19 | 686 | 695 | 686 | 695 | 8,004 | 870.49 |
| 2001-07-18 | 685 | 685 | 685 | 685 | 5,002 | 857.97 |
| 2001-07-17 | 700 | 700 | 700 | 700 | 5,002 | 876.75 |
| 2001-07-16 | 708 | 708 | 707 | 708 | 5,002 | 886.77 |
| 2001-07-13 | 700 | 700 | 700 | 700 | 14,007 | 876.75 |
| 2001-07-12 | 703 | 703 | 690 | 693 | 26,012 | 867.99 |
| 2001-07-11 | 700 | 700 | 690 | 700 | 12,006 | 876.75 |
| 2001-07-10 | 703 | 703 | 700 | 700 | 22,011 | 876.75 |
| 2001-07-09 | 700 | 701 | 700 | 700 | 41,020 | 876.75 |
| 2001-07-06 | 691 | 710 | 691 | 700 | 31,015 | 876.75 |
| 2001-07-05 | 660 | 690 | 660 | 685 | 21,010 | 857.97 |
| 2001-07-04 | 649 | 650 | 649 | 650 | 4,002 | 814.13 |
| 2001-07-03 | 640 | 650 | 640 | 650 | 15,007 | 814.13 |
| 2001-07-02 | 632 | 640 | 631 | 640 | 6,003 | 801.60 |
| 2001-06-28 | 645 | 645 | 630 | 630 | 2,001 | 789.08 |
| 2001-06-27 | 642 | 642 | 635 | 635 | 4,002 | 795.34 |
| 2001-06-26 | 643 | 645 | 640 | 642 | 11,005 | 804.11 |
| 2001-06-25 | 642 | 642 | 640 | 640 | 3,001 | 801.60 |
| 2001-06-22 | 630 | 630 | 629 | 629 | 8,004 | 787.83 |
| 2001-06-21 | 626 | 626 | 626 | 626 | 6,003 | 784.07 |
| 2001-06-20 | 625 | 625 | 623 | 623 | 5,002 | 780.31 |
| 2001-06-19 | 620 | 620 | 620 | 620 | 6,003 | 776.55 |
| 2001-06-18 | 620 | 620 | 620 | 620 | 2,001 | 776.55 |
| 2001-06-15 | 620 | 620 | 620 | 620 | 1,000 | 776.55 |
| 2001-06-14 | 615 | 615 | 615 | 615 | 2,001 | 770.29 |
| 2001-06-13 | 615 | 615 | 615 | 615 | 4,002 | 770.29 |
| 2001-06-12 | 630 | 630 | 621 | 621 | 2,001 | 777.81 |
| 2001-06-08 | 625 | 625 | 625 | 625 | 1,000 | 782.82 |
| 2001-06-06 | 615 | 615 | 615 | 615 | 1,000 | 770.29 |
| 2001-06-05 | 620 | 620 | 620 | 620 | 1,000 | 776.55 |
| 2001-06-01 | 645 | 645 | 645 | 645 | 4,002 | 807.87 |
| 2001-05-29 | 645 | 645 | 616 | 616 | 8,004 | 771.54 |
| 2001-05-28 | 616 | 645 | 615 | 645 | 7,003 | 807.87 |
| 2001-05-25 | 615 | 615 | 615 | 615 | 2,001 | 770.29 |
| 2001-05-24 | 620 | 620 | 615 | 615 | 2,001 | 770.29 |
| 2001-05-21 | 610 | 615 | 610 | 615 | 3,001 | 770.29 |
| 2001-05-16 | 620 | 620 | 602 | 602 | 4,002 | 754.01 |
| 2001-05-14 | 644 | 645 | 644 | 645 | 7,003 | 807.87 |
| 2001-05-10 | 645 | 645 | 645 | 645 | 5,002 | 807.87 |
| 2001-05-09 | 644 | 644 | 644 | 644 | 1,000 | 806.61 |
| 2001-05-08 | 645 | 650 | 645 | 650 | 11,005 | 814.13 |
| 2001-05-07 | 645 | 645 | 644 | 645 | 5,002 | 807.87 |
| 2001-05-02 | 644 | 644 | 644 | 644 | 1,000 | 806.61 |
| 2001-05-01 | 635 | 635 | 635 | 635 | 4,002 | 795.34 |
| 2001-04-26 | 625 | 625 | 600 | 600 | 22,011 | 751.50 |
| 2001-04-25 | 625 | 625 | 620 | 620 | 16,008 | 776.55 |
| 2001-04-24 | 625 | 625 | 625 | 625 | 1,000 | 782.82 |
| 2001-04-23 | 648 | 648 | 648 | 648 | 1,000 | 811.62 |
| 2001-04-20 | 650 | 650 | 650 | 650 | 6,003 | 814.13 |
| 2001-04-19 | 650 | 650 | 650 | 650 | 6,003 | 814.13 |
| 2001-04-18 | 630 | 640 | 630 | 640 | 5,002 | 801.60 |
| 2001-04-16 | 620 | 621 | 620 | 621 | 6,003 | 777.81 |
| 2001-04-12 | 616 | 620 | 616 | 620 | 5,002 | 776.55 |
| 2001-04-09 | 614 | 614 | 614 | 614 | 1,000 | 769.04 |
| 2001-04-05 | 630 | 640 | 630 | 630 | 6,003 | 789.08 |
| 2001-04-04 | 610 | 620 | 610 | 620 | 3,001 | 776.55 |
| 2001-04-03 | 610 | 610 | 610 | 610 | 1,000 | 764.03 |
| 2001-04-02 | 610 | 610 | 610 | 610 | 2,001 | 764.03 |
| 2001-03-27 | 620 | 620 | 620 | 620 | 1,000 | 776.55 |
| 2001-03-26 | 624 | 630 | 624 | 626 | 4,002 | 784.07 |
| 2001-03-23 | 624 | 630 | 624 | 624 | 11,005 | 781.56 |
| 2001-03-22 | 629 | 629 | 620 | 620 | 7,003 | 776.55 |
| 2001-03-21 | 620 | 630 | 620 | 629 | 8,004 | 787.83 |
| 2001-03-19 | 620 | 620 | 620 | 620 | 2,001 | 776.55 |
| 2001-03-16 | 615 | 621 | 615 | 621 | 4,002 | 777.81 |
| 2001-03-15 | 620 | 620 | 600 | 600 | 5,002 | 751.50 |
| 2001-03-14 | 618 | 620 | 618 | 620 | 2,001 | 776.55 |
| 2001-03-13 | 615 | 618 | 615 | 618 | 5,002 | 774.05 |
| 2001-03-12 | 620 | 620 | 620 | 620 | 4,002 | 776.55 |
| 2001-03-09 | 620 | 620 | 620 | 620 | 1,000 | 776.55 |
| 2001-03-08 | 630 | 630 | 630 | 630 | 1,000 | 789.08 |
| 2001-03-07 | 625 | 629 | 620 | 629 | 5,002 | 787.83 |
| 2001-03-06 | 625 | 625 | 625 | 625 | 2,001 | 782.82 |
| 2001-03-05 | 608 | 608 | 608 | 608 | 3,001 | 761.52 |
| 2001-03-02 | 604 | 610 | 604 | 610 | 2,001 | 764.03 |
| 2001-03-01 | 610 | 610 | 603 | 603 | 2,001 | 755.26 |
| 2001-02-27 | 603 | 603 | 602 | 602 | 5,002 | 754.01 |
| 2001-02-26 | 601 | 630 | 601 | 630 | 6,003 | 789.08 |
| 2001-02-23 | 603 | 610 | 601 | 601 | 9,004 | 752.76 |
| 2001-02-22 | 605 | 605 | 605 | 605 | 1,000 | 757.77 |
| 2001-02-21 | 600 | 600 | 600 | 600 | 3,001 | 751.50 |
| 2001-02-20 | 600 | 600 | 600 | 600 | 2,001 | 751.50 |
| 2001-02-19 | 600 | 602 | 595 | 600 | 57,027 | 751.50 |
| 2001-02-16 | 600 | 600 | 600 | 600 | 1,000 | 751.50 |
| 2001-02-15 | 600 | 600 | 600 | 600 | 1,000 | 751.50 |
| 2001-02-14 | 595 | 595 | 595 | 595 | 1,000 | 745.24 |
| 2001-02-13 | 600 | 600 | 595 | 595 | 3,001 | 745.24 |
| 2001-02-09 | 605 | 605 | 600 | 600 | 3,001 | 751.50 |
| 2001-02-08 | 600 | 600 | 600 | 600 | 4,002 | 751.50 |
| 2001-02-07 | 595 | 595 | 595 | 595 | 1,000 | 745.24 |
| 2001-02-06 | 599 | 599 | 595 | 595 | 4,002 | 745.24 |
| 2001-02-05 | 595 | 599 | 595 | 599 | 2,001 | 750.25 |
| 2001-02-02 | 595 | 595 | 595 | 595 | 1,000 | 745.24 |
| 2001-02-01 | 599 | 599 | 598 | 598 | 3,001 | 749 |
| 2001-01-31 | 599 | 599 | 599 | 599 | 3,001 | 750.25 |
| 2001-01-30 | 599 | 599 | 599 | 599 | 1,000 | 750.25 |
| 2001-01-29 | 599 | 599 | 599 | 599 | 1,000 | 750.25 |
| 2001-01-25 | 595 | 595 | 592 | 592 | 14,007 | 741.48 |
| 2001-01-23 | 592 | 592 | 592 | 592 | 2,001 | 741.48 |
| 2001-01-22 | 599 | 599 | 593 | 593 | 2,001 | 742.74 |
| 2001-01-19 | 599 | 600 | 592 | 592 | 6,003 | 741.48 |
| 2001-01-18 | 600 | 600 | 600 | 600 | 2,001 | 751.50 |
| 2001-01-17 | 595 | 600 | 592 | 600 | 6,003 | 751.50 |
| 2001-01-16 | 599 | 599 | 595 | 595 | 2,001 | 745.24 |
| 2001-01-11 | 596 | 596 | 595 | 595 | 5,002 | 745.24 |
| 2001-01-09 | 600 | 600 | 595 | 595 | 3,001 | 745.24 |
| 2001-01-05 | 600 | 615 | 600 | 615 | 3,001 | 770.29 |
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
