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
2003-12-29	773	773	773	773	2,001	968.19
2003-12-25	770	770	770	770	7,003	964.43
2003-12-24	770	770	770	770	2,001	964.43
2003-12-19	765	770	765	765	5,002	958.17
2003-12-18	769	769	750	760	6,003	951.90
2003-12-17	769	769	769	769	1,000	963.18
2003-12-16	770	770	770	770	5,002	964.43
2003-12-15	770	770	770	770	3,001	964.43
2003-12-12	779	779	770	770	8,004	964.43
2003-12-11	773	800	773	776	5,002	971.94
2003-12-05	770	770	770	770	1,000	964.43
2003-12-03	770	770	770	770	1,000	964.43
2003-12-02	770	770	770	770	2,001	964.43
2003-12-01	766	810	766	810	7,003	1,014.53
2003-11-26	766	766	766	766	3,001	959.42
2003-11-25	730	765	730	765	6,003	958.17
2003-11-21	730	730	730	730	3,001	914.33
2003-11-20	750	750	750	750	10,005	939.38
2003-11-18	750	750	750	750	2,001	939.38
2003-11-13	750	750	750	750	4,002	939.38
2003-11-12	760	760	751	751	2,001	940.63
2003-11-11	760	760	760	760	5,002	951.90
2003-11-10	760	760	760	760	2,001	951.90
2003-11-07	760	760	760	760	4,002	951.90
2003-11-06	765	765	760	765	6,003	958.17
2003-11-05	760	760	760	760	1,000	951.90
2003-11-04	760	760	760	760	8,004	951.90
2003-10-30	760	760	760	760	2,001	951.90
2003-10-29	800	800	800	800	1,000	1,002
2003-10-28	800	800	790	800	5,002	1,002
2003-10-27	810	810	770	788	9,004	986.97
2003-10-24	804	820	804	810	6,003	1,014.53
2003-10-23	798	800	791	800	17,008	1,002
2003-10-22	789	789	788	788	3,001	986.97
2003-10-21	783	784	783	784	4,002	981.96
2003-10-20	779	780	779	780	4,002	976.95
2003-10-17	770	770	770	770	1,000	964.43
2003-10-16	765	770	765	770	3,001	964.43
2003-10-15	745	745	745	745	1,000	933.12
2003-10-09	750	750	745	750	4,002	939.38
2003-10-07	750	750	750	750	1,000	939.38
2003-10-03	751	751	751	751	1,000	940.63
2003-10-02	744	744	744	744	1,000	931.86
2003-09-30	741	741	741	741	3,001	928.11
2003-09-29	741	741	741	741	1,000	928.11
2003-09-26	759	759	741	741	6,003	928.11
2003-09-25	786	789	786	789	3,001	988.23
2003-09-24	786	786	786	786	2,001	984.47
2003-09-22	781	783	781	783	2,001	980.71
2003-09-18	780	780	780	780	5,002	976.95
2003-09-12	741	741	741	741	2,001	928.11
2003-09-10	750	750	750	750	1,000	939.38
2003-09-09	795	800	760	760	6,003	951.90
2003-09-05	780	800	780	800	23,011	1,002
2003-09-03	775	775	755	755	5,002	945.64
2003-09-02	755	755	755	755	1,000	945.64
2003-09-01	750	755	750	755	3,001	945.64
2003-08-29	780	780	770	780	4,002	976.95
2003-08-26	770	770	753	753	3,001	943.14
2003-08-25	740	760	740	760	4,002	951.90
2003-08-21	775	775	740	740	13,006	926.85
2003-08-20	780	780	780	780	10,005	976.95
2003-08-14	780	780	780	780	1,000	976.95
2003-08-12	797	797	797	797	2,001	998.25
2003-08-11	780	798	780	798	2,001	999.50
2003-08-08	741	771	741	771	5,002	965.68
2003-08-05	741	745	741	741	6,003	928.11
2003-08-04	770	770	740	740	7,003	926.85
2003-08-01	770	770	770	770	4,002	964.43
2003-07-25	799	799	799	799	5,002	1,000.75
2003-07-22	797	799	797	799	9,004	1,000.75
2003-07-18	751	797	751	797	5,002	998.25
2003-07-17	751	751	750	750	2,001	939.38
2003-07-16	751	751	751	751	2,001	940.63
2003-07-15	757	757	757	757	1,000	948.15
2003-07-11	779	787	759	787	7,003	985.72
2003-07-10	759	759	759	759	2,001	950.65
2003-07-09	797	798	757	798	5,002	999.50
2003-07-03	781	797	781	797	3,001	998.25
2003-07-02	750	750	750	750	2,001	939.38
2003-06-30	797	800	787	800	10,005	1,002
2003-06-27	795	800	795	800	5,002	1,002
2003-06-26	800	800	800	800	5,002	1,002
2003-06-25	800	800	800	800	1,000	1,002
2003-06-24	804	804	797	800	11,005	1,002
2003-06-23	800	800	773	800	7,003	1,002
2003-06-20	750	780	750	770	7,003	964.43
2003-06-19	750	750	750	750	2,001	939.38
2003-06-18	750	750	750	750	2,001	939.38
2003-06-17	751	751	751	751	1,000	940.63
2003-06-16	750	750	750	750	2,001	939.38
2003-06-11	774	774	750	750	3,001	939.38
2003-06-10	770	775	770	773	7,003	968.19
2003-06-09	770	770	770	770	2,001	964.43
2003-06-06	760	760	760	760	2,001	951.90
2003-06-05	755	755	755	755	4,002	945.64
2003-06-04	750	750	750	750	1,000	939.38
2003-06-03	760	760	760	760	3,001	951.90
2003-06-02	750	760	750	760	7,003	951.90
2003-05-29	748	750	748	750	11,005	939.38
2003-05-28	749	749	748	748	6,003	936.87
2003-05-27	745	745	745	745	3,001	933.12
2003-05-26	740	740	739	739	5,002	925.60
2003-05-22	727	727	720	720	3,001	901.80
2003-05-21	707	727	707	707	18,009	885.52
2003-05-20	735	744	707	707	10,005	885.52
2003-05-19	735	735	735	735	2,001	920.59
2003-05-16	730	730	730	730	3,001	914.33
2003-05-15	730	730	730	730	4,002	914.33
2003-05-14	720	720	720	720	2,001	901.80
2003-05-13	743	743	742	742	4,002	929.36
2003-05-12	742	743	742	743	3,001	930.61
2003-05-09	725	743	725	743	11,005	930.61
2003-05-08	720	720	720	720	1,000	901.80
2003-05-07	720	720	720	720	1,000	901.80
2003-05-06	725	725	725	725	6,003	908.07
2003-05-02	720	720	720	720	4,002	901.80
2003-04-30	725	725	725	725	1,000	908.07
2003-04-28	725	725	725	725	2,001	908.07
2003-04-25	730	730	725	725	14,007	908.07
2003-04-24	705	770	705	740	16,008	926.85
2003-04-23	704	704	704	704	1,000	881.76
2003-04-22	703	705	703	705	5,002	883.02
2003-04-15	700	700	700	700	3,001	876.75
2003-04-14	700	705	700	705	2,001	883.02
2003-04-11	700	700	700	700	6,003	876.75
2003-04-10	705	705	705	705	4,002	883.02
2003-04-04	701	701	700	700	8,004	876.75
2003-04-03	700	700	700	700	5,002	876.75
2003-04-02	720	720	700	700	4,002	876.75
2003-04-01	700	700	700	700	3,001	876.75
2003-03-31	700	700	700	700	4,002	876.75
2003-03-28	705	705	700	700	4,002	876.75
2003-03-27	700	700	700	700	1,000	876.75
2003-03-26	700	700	700	700	12,006	876.75
2003-03-25	730	730	729	730	10,005	914.33
2003-03-24	713	730	713	730	7,003	914.33
2003-03-20	703	710	703	710	2,001	889.28
2003-03-19	705	715	700	700	4,002	876.75
2003-03-18	715	715	700	700	6,003	876.75
2003-03-17	700	710	700	710	3,001	889.28
2003-03-14	705	710	700	700	3,001	876.75
2003-03-13	700	700	700	700	4,002	876.75
2003-03-12	679	681	675	675	5,002	845.44
2003-03-11	700	700	680	680	5,002	851.70
2003-03-10	700	700	700	700	9,004	876.75
2003-03-07	720	720	720	720	3,001	901.80
2003-03-05	700	700	700	700	6,003	876.75
2003-03-04	705	705	700	700	12,006	876.75
2003-03-03	700	700	700	700	2,001	876.75
2003-02-28	700	700	700	700	5,002	876.75
2003-02-27	705	705	705	705	3,001	883.02
2003-02-26	706	706	705	705	7,003	883.02
2003-02-25	700	705	700	705	4,002	883.02
2003-02-24	700	700	700	700	12,006	876.75
2003-02-21	683	700	683	700	12,006	876.75
2003-02-20	680	680	680	680	11,005	851.70
2003-02-19	675	675	675	675	9,004	845.44
2003-02-18	670	675	670	675	5,002	845.44
2003-02-17	669	670	669	670	5,002	839.18
2003-02-12	670	670	670	670	10,005	839.18
2003-02-10	650	670	640	670	10,005	839.18
2003-02-07	630	650	630	650	10,005	814.13
2003-02-06	600	600	600	600	1,000	751.50
2003-02-05	600	600	600	600	1,000	751.50
2003-02-04	600	600	600	600	3,001	751.50
2003-02-03	580	580	580	580	4,002	726.45
2003-01-28	650	650	650	650	1,000	814.13
2003-01-24	675	676	675	676	3,001	846.69
2003-01-20	675	675	675	675	7,003	845.44
2003-01-15	679	679	675	675	5,002	845.44
2003-01-14	680	680	675	675	7,003	845.44
2003-01-10	640	640	640	640	2,001	801.60
2003-01-09	640	640	640	640	7,003	801.60
2003-01-08	640	640	640	640	5,002	801.60
2003-01-07	639	639	638	638	5,002	799.10
2003-01-06	610	610	610	610	1,000	764.03

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30