2804 ブルドックソース(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	603	610	603	603	3,001	755.26
2002-12-27	600	600	600	600	1,000	751.50
2002-12-26	573	573	572	572	4,002	716.43
2002-12-25	571	571	570	570	11,005	713.93
2002-12-24	600	600	533	550	41,020	688.88
2002-12-20	560	590	560	590	27,013	738.98
2002-12-19	550	550	550	550	6,003	688.88
2002-12-18	551	570	550	570	14,007	713.93
2002-12-17	574	574	524	534	15,007	668.84
2002-12-16	500	550	500	550	13,006	688.88
2002-12-12	570	570	570	570	35,017	713.93
2002-12-10	580	580	570	570	13,006	713.93
2002-12-09	580	580	580	580	5,002	726.45
2002-12-06	570	575	570	570	16,008	713.93
2002-12-05	553	553	545	545	5,002	682.62
2002-12-03	550	560	550	560	3,001	701.40
2002-12-02	550	553	550	550	7,003	688.88
2002-11-29	550	550	545	550	3,001	688.88
2002-11-28	550	550	550	550	1,000	688.88
2002-11-27	578	578	578	578	6,003	723.95
2002-11-26	576	576	576	576	3,001	721.44
2002-11-25	585	585	574	574	2,001	718.94
2002-11-21	572	572	572	572	9,004	716.43
2002-11-20	520	570	520	570	4,002	713.93
2002-11-19	515	520	515	520	2,001	651.30
2002-11-18	515	515	515	515	2,001	645.04
2002-11-15	509	510	509	510	4,002	638.78
2002-11-14	511	511	511	511	2,001	640.03
2002-11-13	520	520	510	510	4,002	638.78
2002-11-12	545	545	510	510	6,003	638.78
2002-11-11	560	560	557	557	2,001	697.65
2002-11-08	560	560	555	560	3,001	701.40
2002-11-07	560	560	560	560	1,000	701.40
2002-11-06	560	567	560	560	4,002	701.40
2002-11-05	567	567	567	567	1,000	710.17
2002-11-01	560	560	560	560	3,001	701.40
2002-10-31	562	562	560	560	4,002	701.40
2002-10-30	570	570	560	560	5,002	701.40
2002-10-29	582	583	582	582	11,005	728.96
2002-10-28	576	580	576	580	2,001	726.45
2002-10-25	573	573	573	573	1,000	717.69
2002-10-24	570	570	570	570	1,000	713.93
2002-10-22	567	567	567	567	4,002	710.17
2002-10-21	565	565	565	565	2,001	707.67
2002-10-18	565	565	565	565	1,000	707.67
2002-10-15	561	561	561	561	1,000	702.66
2002-10-09	560	560	560	560	1,000	701.40
2002-10-07	578	578	555	555	7,003	695.14
2002-10-04	575	578	575	578	5,002	723.95
2002-10-03	575	575	575	575	2,001	720.19
2002-10-02	600	600	595	595	3,001	745.24
2002-10-01	614	614	600	600	6,003	751.50
2002-09-30	615	615	615	615	1,000	770.29
2002-09-27	615	615	615	615	4,002	770.29
2002-09-25	628	628	610	610	3,001	764.03
2002-09-24	630	630	628	628	11,005	786.57
2002-09-20	626	626	626	626	3,001	784.07
2002-09-18	626	626	626	626	1,000	784.07
2002-09-17	627	627	627	627	1,000	785.32
2002-09-12	625	626	625	625	4,002	782.82
2002-09-11	622	622	622	622	1,000	779.06
2002-09-10	620	620	620	620	1,000	776.55
2002-09-09	620	620	620	620	1,000	776.55
2002-09-06	625	625	620	620	3,001	776.55
2002-09-05	639	639	639	639	1,000	800.35
2002-09-03	648	648	648	648	1,000	811.62
2002-09-02	625	625	625	625	2,001	782.82
2002-08-29	652	652	652	652	1,000	816.63
2002-08-28	649	649	649	649	7,003	812.88
2002-08-27	646	646	646	646	2,001	809.12
2002-08-26	643	643	643	643	3,001	805.36
2002-08-23	645	645	640	640	2,001	801.60
2002-08-21	640	640	637	637	2,001	797.85
2002-08-20	631	634	631	634	2,001	794.09
2002-08-15	625	631	625	631	3,001	790.33
2002-08-14	625	625	625	625	1,000	782.82
2002-08-08	625	625	625	625	1,000	782.82
2002-08-07	625	630	625	625	3,001	782.82
2002-08-06	630	630	630	630	1,000	789.08
2002-08-05	630	630	625	625	3,001	782.82
2002-08-02	640	640	640	640	2,001	801.60
2002-08-01	645	645	645	645	1,000	807.87
2002-07-31	680	680	650	650	3,001	814.13
2002-07-26	646	646	646	646	2,001	809.12
2002-07-25	643	643	643	643	1,000	805.36
2002-07-18	649	649	640	640	3,001	801.60
2002-07-16	650	650	650	650	1,000	814.13
2002-07-11	650	650	650	650	1,000	814.13
2002-07-09	650	650	650	650	2,001	814.13
2002-07-03	650	650	650	650	1,000	814.13
2002-07-01	640	640	640	640	1,000	801.60
2002-06-28	630	631	630	631	3,001	790.33
2002-06-27	650	650	650	650	5,002	814.13
2002-06-26	668	668	668	668	4,002	836.67
2002-06-25	665	665	665	665	2,001	832.92
2002-06-24	662	662	662	662	1,000	829.16
2002-06-21	660	660	659	659	4,002	825.40
2002-06-18	656	656	656	656	1,000	821.64
2002-06-17	660	660	660	660	1,000	826.65
2002-06-13	660	660	660	660	3,001	826.65
2002-06-10	700	700	700	700	6,003	876.75
2002-06-06	698	700	698	700	8,004	876.75
2002-06-05	700	700	690	700	13,006	876.75
2002-06-04	689	720	689	700	56,027	876.75
2002-06-03	679	679	679	679	2,001	850.45
2002-05-24	680	680	680	680	3,001	851.70
2002-05-22	683	687	683	687	5,002	860.47
2002-05-20	678	678	653	653	6,003	817.89
2002-05-15	687	687	687	687	1,000	860.47
2002-05-10	675	690	675	690	3,001	864.23
2002-05-09	653	655	653	653	5,002	817.89
2002-05-07	700	700	651	651	6,003	815.38
2002-05-02	700	700	700	700	15,007	876.75
2002-05-01	700	700	699	699	30,014	875.50
2002-04-30	690	690	690	690	1,000	864.23
2002-04-26	690	690	690	690	12,006	864.23
2002-04-25	650	680	650	680	11,005	851.70
2002-04-23	700	700	695	695	20,010	870.49
2002-04-22	685	700	683	700	30,014	876.75
2002-04-19	642	642	642	642	1,000	804.11
2002-04-18	670	670	660	660	5,002	826.65
2002-04-17	641	641	640	640	2,001	801.60
2002-04-12	645	645	640	640	9,004	801.60
2002-04-10	649	650	649	650	2,001	814.13
2002-04-09	662	662	662	662	1,000	829.16
2002-04-05	668	668	668	668	1,000	836.67
2002-04-04	678	678	668	668	3,001	836.67
2002-04-03	678	678	678	678	5,002	849.20
2002-04-02	677	677	677	677	1,000	847.95
2002-03-26	685	685	685	685	1,000	857.97
2002-03-25	685	699	685	686	9,004	859.22
2002-03-22	683	685	683	685	8,004	857.97
2002-03-20	699	699	680	680	6,003	851.70
2002-03-15	682	682	672	672	2,001	841.68
2002-03-14	690	690	690	690	6,003	864.23
2002-03-13	685	690	685	690	3,001	864.23
2002-03-12	682	685	682	685	3,001	857.97
2002-03-11	690	699	682	682	3,001	854.21
2002-03-08	699	699	699	699	3,001	875.50
2002-03-07	671	699	671	699	2,001	875.50
2002-03-06	680	680	671	675	3,001	845.44
2002-03-05	680	680	680	680	5,002	851.70
2002-03-04	680	680	680	680	2,001	851.70
2002-03-01	680	680	680	680	1,000	851.70
2002-02-28	650	680	650	680	2,001	851.70
2002-02-27	657	657	657	657	4,002	822.90
2002-02-25	655	655	654	654	2,001	819.14
2002-02-22	651	651	651	651	1,000	815.38
2002-02-20	631	631	631	631	6,003	790.33
2002-02-19	650	650	650	650	2,001	814.13
2002-02-15	650	650	650	650	1,000	814.13
2002-02-14	650	650	650	650	3,001	814.13
2002-02-13	650	650	650	650	1,000	814.13
2002-02-12	670	700	670	699	10,005	875.50
2002-02-07	670	670	670	670	2,001	839.18
2002-02-06	640	650	640	650	3,001	814.13
2002-02-05	635	635	620	620	2,001	776.55
2002-02-04	635	635	635	635	4,002	795.34
2002-02-01	636	636	636	636	3,001	796.59
2002-01-31	632	636	632	635	4,002	795.34
2002-01-30	630	630	630	630	2,001	789.08
2002-01-29	640	640	640	640	2,001	801.60
2002-01-25	680	680	680	680	4,002	851.70
2002-01-24	677	680	677	680	5,002	851.70
2002-01-23	673	673	673	673	3,001	842.94
2002-01-22	670	670	670	670	1,000	839.18
2002-01-21	655	658	655	658	2,001	824.15
2002-01-18	675	675	655	655	2,001	820.39
2002-01-17	660	680	660	680	9,004	851.70
2002-01-16	660	660	650	650	5,002	814.13
2002-01-15	668	668	650	650	7,003	814.13
2002-01-11	670	670	670	670	1,000	839.18
2002-01-10	680	680	680	680	2,001	851.70
2002-01-09	670	680	670	680	4,002	851.70
2002-01-08	680	680	680	680	1,000	851.70

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