2804 ブルドックソース(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-297737737737732,001968.19
2003-12-257707707707707,003964.43
2003-12-247707707707702,001964.43
2003-12-197657707657655,002958.17
2003-12-187697697507606,003951.90
2003-12-177697697697691,000963.18
2003-12-167707707707705,002964.43
2003-12-157707707707703,001964.43
2003-12-127797797707708,004964.43
2003-12-117738007737765,002971.94
2003-12-057707707707701,000964.43
2003-12-037707707707701,000964.43
2003-12-027707707707702,001964.43
2003-12-017668107668107,0031,014.53
2003-11-267667667667663,001959.42
2003-11-257307657307656,003958.17
2003-11-217307307307303,001914.33
2003-11-2075075075075010,005939.38
2003-11-187507507507502,001939.38
2003-11-137507507507504,002939.38
2003-11-127607607517512,001940.63
2003-11-117607607607605,002951.90
2003-11-107607607607602,001951.90
2003-11-077607607607604,002951.90
2003-11-067657657607656,003958.17
2003-11-057607607607601,000951.90
2003-11-047607607607608,004951.90
2003-10-307607607607602,001951.90
2003-10-298008008008001,0001,002
2003-10-288008007908005,0021,002
2003-10-278108107707889,004986.97
2003-10-248048208048106,0031,014.53
2003-10-2379880079180017,0081,002
2003-10-227897897887883,001986.97
2003-10-217837847837844,002981.96
2003-10-207797807797804,002976.95
2003-10-177707707707701,000964.43
2003-10-167657707657703,001964.43
2003-10-157457457457451,000933.12
2003-10-097507507457504,002939.38
2003-10-077507507507501,000939.38
2003-10-037517517517511,000940.63
2003-10-027447447447441,000931.86
2003-09-307417417417413,001928.11
2003-09-297417417417411,000928.11
2003-09-267597597417416,003928.11
2003-09-257867897867893,001988.23
2003-09-247867867867862,001984.47
2003-09-227817837817832,001980.71
2003-09-187807807807805,002976.95
2003-09-127417417417412,001928.11
2003-09-107507507507501,000939.38
2003-09-097958007607606,003951.90
2003-09-0578080078080023,0111,002
2003-09-037757757557555,002945.64
2003-09-027557557557551,000945.64
2003-09-017507557507553,001945.64
2003-08-297807807707804,002976.95
2003-08-267707707537533,001943.14
2003-08-257407607407604,002951.90
2003-08-2177577574074013,006926.85
2003-08-2078078078078010,005976.95
2003-08-147807807807801,000976.95
2003-08-127977977977972,001998.25
2003-08-117807987807982,001999.50
2003-08-087417717417715,002965.68
2003-08-057417457417416,003928.11
2003-08-047707707407407,003926.85
2003-08-017707707707704,002964.43
2003-07-257997997997995,0021,000.75
2003-07-227977997977999,0041,000.75
2003-07-187517977517975,002998.25
2003-07-177517517507502,001939.38
2003-07-167517517517512,001940.63
2003-07-157577577577571,000948.15
2003-07-117797877597877,003985.72
2003-07-107597597597592,001950.65
2003-07-097977987577985,002999.50
2003-07-037817977817973,001998.25
2003-07-027507507507502,001939.38
2003-06-3079780078780010,0051,002
2003-06-277958007958005,0021,002
2003-06-268008008008005,0021,002
2003-06-258008008008001,0001,002
2003-06-2480480479780011,0051,002
2003-06-238008007738007,0031,002
2003-06-207507807507707,003964.43
2003-06-197507507507502,001939.38
2003-06-187507507507502,001939.38
2003-06-177517517517511,000940.63
2003-06-167507507507502,001939.38
2003-06-117747747507503,001939.38
2003-06-107707757707737,003968.19
2003-06-097707707707702,001964.43
2003-06-067607607607602,001951.90
2003-06-057557557557554,002945.64
2003-06-047507507507501,000939.38
2003-06-037607607607603,001951.90
2003-06-027507607507607,003951.90
2003-05-2974875074875011,005939.38
2003-05-287497497487486,003936.87
2003-05-277457457457453,001933.12
2003-05-267407407397395,002925.60
2003-05-227277277207203,001901.80
2003-05-2170772770770718,009885.52
2003-05-2073574470770710,005885.52
2003-05-197357357357352,001920.59
2003-05-167307307307303,001914.33
2003-05-157307307307304,002914.33
2003-05-147207207207202,001901.80
2003-05-137437437427424,002929.36
2003-05-127427437427433,001930.61
2003-05-0972574372574311,005930.61
2003-05-087207207207201,000901.80
2003-05-077207207207201,000901.80
2003-05-067257257257256,003908.07
2003-05-027207207207204,002901.80
2003-04-307257257257251,000908.07
2003-04-287257257257252,001908.07
2003-04-2573073072572514,007908.07
2003-04-2470577070574016,008926.85
2003-04-237047047047041,000881.76
2003-04-227037057037055,002883.02
2003-04-157007007007003,001876.75
2003-04-147007057007052,001883.02
2003-04-117007007007006,003876.75
2003-04-107057057057054,002883.02
2003-04-047017017007008,004876.75
2003-04-037007007007005,002876.75
2003-04-027207207007004,002876.75
2003-04-017007007007003,001876.75
2003-03-317007007007004,002876.75
2003-03-287057057007004,002876.75
2003-03-277007007007001,000876.75
2003-03-2670070070070012,006876.75
2003-03-2573073072973010,005914.33
2003-03-247137307137307,003914.33
2003-03-207037107037102,001889.28
2003-03-197057157007004,002876.75
2003-03-187157157007006,003876.75
2003-03-177007107007103,001889.28
2003-03-147057107007003,001876.75
2003-03-137007007007004,002876.75
2003-03-126796816756755,002845.44
2003-03-117007006806805,002851.70
2003-03-107007007007009,004876.75
2003-03-077207207207203,001901.80
2003-03-057007007007006,003876.75
2003-03-0470570570070012,006876.75
2003-03-037007007007002,001876.75
2003-02-287007007007005,002876.75
2003-02-277057057057053,001883.02
2003-02-267067067057057,003883.02
2003-02-257007057007054,002883.02
2003-02-2470070070070012,006876.75
2003-02-2168370068370012,006876.75
2003-02-2068068068068011,005851.70
2003-02-196756756756759,004845.44
2003-02-186706756706755,002845.44
2003-02-176696706696705,002839.18
2003-02-1267067067067010,005839.18
2003-02-1065067064067010,005839.18
2003-02-0763065063065010,005814.13
2003-02-066006006006001,000751.50
2003-02-056006006006001,000751.50
2003-02-046006006006003,001751.50
2003-02-035805805805804,002726.45
2003-01-286506506506501,000814.13
2003-01-246756766756763,001846.69
2003-01-206756756756757,003845.44
2003-01-156796796756755,002845.44
2003-01-146806806756757,003845.44
2003-01-106406406406402,001801.60
2003-01-096406406406407,003801.60
2003-01-086406406406405,002801.60
2003-01-076396396386385,002799.10
2003-01-066106106106101,000764.03

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