2804 ブルドックソース(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	1,199	1,199	1,198	1,198	2,001	1,500.50
2004-12-24	1,203	1,203	1,199	1,199	4,002	1,501.75
2004-12-21	1,203	1,203	1,199	1,203	8,004	1,506.76
2004-12-17	1,199	1,199	1,198	1,198	6,003	1,500.50
2004-12-16	1,198	1,198	1,198	1,198	2,001	1,500.50
2004-12-15	1,198	1,199	1,198	1,198	6,003	1,500.50
2004-12-14	1,198	1,198	1,198	1,198	3,001	1,500.50
2004-12-13	1,198	1,198	1,198	1,198	2,001	1,500.50
2004-12-09	1,179	1,199	1,179	1,199	4,002	1,501.75
2004-12-08	1,179	1,179	1,179	1,179	3,001	1,476.70
2004-12-07	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-12-06	1,199	1,199	1,199	1,199	5,002	1,501.75
2004-12-03	1,199	1,199	1,189	1,189	2,001	1,489.23
2004-12-02	1,189	1,199	1,189	1,199	8,004	1,501.75
2004-12-01	1,199	1,199	1,169	1,169	6,003	1,464.18
2004-11-30	1,199	1,199	1,199	1,199	8,004	1,501.75
2004-11-25	1,160	1,160	1,160	1,160	1,000	1,452.91
2004-11-24	1,199	1,199	1,159	1,159	8,004	1,451.65
2004-11-22	1,027	1,149	1,027	1,149	14,007	1,439.13
2004-11-19	1,189	1,189	1,086	1,086	7,003	1,360.22
2004-11-17	1,189	1,189	1,189	1,189	1,000	1,489.23
2004-11-16	1,189	1,189	1,189	1,189	1,000	1,489.23
2004-11-15	1,189	1,189	1,189	1,189	4,002	1,489.23
2004-11-12	1,189	1,189	1,189	1,189	1,000	1,489.23
2004-11-11	1,189	1,189	1,189	1,189	1,000	1,489.23
2004-11-10	1,189	1,189	1,189	1,189	1,000	1,489.23
2004-11-09	1,194	1,194	1,194	1,194	3,001	1,495.49
2004-11-08	1,199	1,199	1,194	1,194	3,001	1,495.49
2004-11-05	1,189	1,199	1,189	1,199	2,001	1,501.75
2004-11-04	1,194	1,194	1,189	1,189	2,001	1,489.23
2004-11-02	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-11-01	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-10-29	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-10-27	1,194	1,194	1,194	1,194	1,000	1,495.49
2004-10-26	1,199	1,199	1,194	1,194	3,001	1,495.49
2004-10-25	1,199	1,199	1,199	1,199	6,003	1,501.75
2004-10-22	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-10-21	1,205	1,205	1,199	1,199	5,002	1,501.75
2004-10-20	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-10-18	1,199	1,199	1,195	1,199	10,005	1,501.75
2004-10-15	1,199	1,199	1,195	1,195	11,005	1,496.74
2004-10-14	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-10-13	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-10-12	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-10-08	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-10-07	1,209	1,209	1,199	1,199	2,001	1,501.75
2004-10-05	1,199	1,200	1,199	1,200	8,004	1,503.01
2004-10-04	1,199	1,209	1,199	1,199	13,006	1,501.75
2004-10-01	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-09-30	1,199	1,199	1,199	1,199	5,002	1,501.75
2004-09-29	1,199	1,200	1,199	1,199	7,003	1,501.75
2004-09-28	1,199	1,199	1,199	1,199	16,008	1,501.75
2004-09-24	1,204	1,209	1,204	1,209	2,001	1,514.28
2004-09-22	1,204	1,204	1,204	1,204	1,000	1,508.02
2004-09-21	1,199	1,209	1,199	1,209	7,003	1,514.28
2004-09-17	1,199	1,199	1,199	1,199	11,005	1,501.75
2004-09-16	1,199	1,204	1,199	1,204	2,001	1,508.02
2004-09-15	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-09-14	1,149	1,204	1,149	1,204	7,003	1,508.02
2004-09-13	1,189	1,199	1,189	1,199	3,001	1,501.75
2004-09-10	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-09-09	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-09-07	1,194	1,194	1,194	1,194	1,000	1,495.49
2004-09-06	1,198	1,198	1,198	1,198	1,000	1,500.50
2004-09-03	1,199	1,199	1,199	1,199	5,002	1,501.75
2004-09-02	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-09-01	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-08-27	1,199	1,209	1,199	1,199	3,001	1,501.75
2004-08-26	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-08-25	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-08-24	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-08-23	1,199	1,199	1,194	1,194	2,001	1,495.49
2004-08-20	1,194	1,194	1,194	1,194	6,003	1,495.49
2004-08-19	1,199	1,199	1,194	1,194	14,007	1,495.49
2004-08-18	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-08-16	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-08-13	1,200	1,200	1,199	1,199	6,003	1,501.75
2004-08-12	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-08-11	1,199	1,203	1,199	1,199	4,002	1,501.75
2004-08-10	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-08-09	1,199	1,199	1,199	1,199	1,000	1,501.75
2004-08-06	1,199	1,199	1,191	1,199	4,002	1,501.75
2004-08-05	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-08-04	1,209	1,209	1,199	1,199	3,001	1,501.75
2004-08-03	1,199	1,199	1,199	1,199	6,003	1,501.75
2004-08-02	1,199	1,209	1,199	1,209	2,001	1,514.28
2004-07-29	1,199	1,199	1,189	1,192	4,002	1,492.99
2004-07-28	1,209	1,209	1,199	1,199	4,002	1,501.75
2004-07-27	1,199	1,199	1,199	1,199	8,004	1,501.75
2004-07-26	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-07-23	1,209	1,209	1,199	1,199	6,003	1,501.75
2004-07-22	1,209	1,209	1,209	1,209	2,001	1,514.28
2004-07-21	1,205	1,208	1,205	1,208	4,002	1,513.03
2004-07-20	1,200	1,200	1,194	1,199	10,005	1,501.75
2004-07-16	1,194	1,199	1,194	1,194	3,001	1,495.49
2004-07-15	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-07-14	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-07-12	1,199	1,199	1,199	1,199	4,002	1,501.75
2004-07-09	1,199	1,199	1,189	1,189	3,001	1,489.23
2004-07-08	1,189	1,189	1,189	1,189	1,000	1,489.23
2004-07-07	1,209	1,209	1,209	1,209	2,001	1,514.28
2004-07-06	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-07-05	1,217	1,217	1,199	1,199	4,002	1,501.75
2004-07-02	1,180	1,199	1,180	1,180	6,003	1,477.96
2004-07-01	1,217	1,217	1,199	1,199	4,002	1,501.75
2004-06-30	1,180	1,180	1,180	1,180	1,000	1,477.96
2004-06-29	1,199	1,218	1,199	1,218	17,008	1,525.55
2004-06-28	1,179	1,199	1,179	1,199	8,004	1,501.75
2004-06-25	1,171	1,171	1,171	1,171	1,000	1,466.68
2004-06-24	1,149	1,170	1,149	1,170	6,003	1,465.43
2004-06-23	1,199	1,199	1,199	1,199	3,001	1,501.75
2004-06-22	1,199	1,199	1,199	1,199	18,009	1,501.75
2004-06-21	1,199	1,199	1,199	1,199	2,001	1,501.75
2004-06-18	1,179	1,199	1,179	1,199	33,016	1,501.75
2004-06-17	1,199	1,199	1,179	1,199	41,020	1,501.75
2004-06-16	1,149	1,149	1,149	1,149	1,000	1,439.13
2004-06-15	1,198	1,198	1,198	1,198	2,001	1,500.50
2004-06-14	1,159	1,159	1,159	1,159	1,000	1,451.65
2004-06-11	1,199	1,199	1,159	1,159	2,001	1,451.65
2004-06-10	1,199	1,199	1,189	1,198	5,002	1,500.50
2004-06-09	1,159	1,189	1,159	1,189	6,003	1,489.23
2004-06-08	1,199	1,199	1,179	1,199	11,005	1,501.75
2004-06-07	1,149	1,149	1,149	1,149	1,000	1,439.13
2004-06-04	1,109	1,109	1,109	1,109	1,000	1,389.03
2004-06-01	1,149	1,149	1,149	1,149	3,001	1,439.13
2004-05-31	1,189	1,199	1,189	1,189	4,002	1,489.23
2004-05-28	1,190	1,190	1,189	1,189	3,001	1,489.23
2004-05-27	1,188	1,189	1,169	1,189	6,003	1,489.23
2004-05-26	1,166	1,166	1,156	1,156	9,004	1,447.90
2004-05-25	1,165	1,165	1,165	1,165	1,000	1,459.17
2004-05-24	1,160	1,169	1,160	1,160	10,005	1,452.91
2004-05-21	1,149	1,159	1,149	1,159	15,007	1,451.65
2004-05-20	1,099	1,109	1,099	1,099	8,004	1,376.50
2004-05-19	1,099	1,100	1,099	1,099	7,003	1,376.50
2004-05-18	1,099	1,109	1,099	1,099	7,003	1,376.50
2004-05-17	1,109	1,109	1,099	1,099	7,003	1,376.50
2004-05-14	1,109	1,109	1,109	1,109	9,004	1,389.03
2004-05-13	1,099	1,099	1,099	1,099	4,002	1,376.50
2004-05-12	1,089	1,089	1,089	1,089	2,001	1,363.98
2004-05-11	1,089	1,089	1,089	1,089	1,000	1,363.98
2004-05-10	1,189	1,209	1,089	1,089	10,005	1,363.98
2004-05-07	1,199	1,199	1,189	1,189	3,001	1,489.23
2004-05-06	1,189	1,209	1,189	1,209	10,005	1,514.28
2004-04-30	1,189	1,189	1,189	1,189	4,002	1,489.23
2004-04-28	1,219	1,229	1,204	1,229	15,007	1,539.33
2004-04-27	1,219	1,219	1,209	1,219	8,004	1,526.80
2004-04-26	1,218	1,224	1,210	1,224	12,006	1,533.07
2004-04-23	1,195	1,219	1,195	1,219	14,007	1,526.80
2004-04-22	1,203	1,219	1,199	1,199	7,003	1,501.75
2004-04-21	1,201	1,203	1,199	1,203	7,003	1,506.76
2004-04-20	1,199	1,219	1,199	1,203	20,010	1,506.76
2004-04-19	1,200	1,200	1,199	1,199	9,004	1,501.75
2004-04-16	1,179	1,199	1,179	1,199	9,004	1,501.75
2004-04-15	1,199	1,199	1,189	1,189	4,002	1,489.23
2004-04-14	1,199	1,209	1,199	1,199	15,007	1,501.75
2004-04-13	1,220	1,220	1,199	1,199	55,026	1,501.75
2004-04-12	1,199	1,220	1,198	1,220	6,003	1,528.06
2004-04-09	1,212	1,212	1,199	1,199	8,004	1,501.75
2004-04-08	1,219	1,244	1,207	1,214	19,009	1,520.54
2004-04-07	1,236	1,239	1,219	1,219	19,009	1,526.80
2004-04-06	1,249	1,259	1,217	1,239	47,022	1,551.85
2004-04-05	1,227	1,249	1,207	1,249	26,012	1,564.38
2004-04-02	1,169	1,229	1,169	1,229	13,006	1,539.33
2004-04-01	1,169	1,199	1,169	1,169	26,012	1,464.18
2004-03-31	1,079	1,099	1,050	1,079	16,008	1,351.45
2004-03-30	1,158	1,158	1,085	1,085	14,007	1,358.97
2004-03-29	1,179	1,179	1,159	1,159	3,001	1,451.65
2004-03-26	1,144	1,184	1,144	1,184	4,002	1,482.97
2004-03-25	1,229	1,239	1,229	1,239	4,002	1,551.85
2004-03-24	1,248	1,249	1,209	1,229	5,002	1,539.33
2004-03-23	1,249	1,249	1,199	1,249	17,008	1,564.38
2004-03-22	1,218	1,249	1,209	1,249	16,008	1,564.38
2004-03-19	1,219	1,229	1,219	1,229	17,008	1,539.33
2004-03-18	1,229	1,229	1,219	1,219	4,002	1,526.80
2004-03-17	1,219	1,239	1,219	1,239	32,015	1,551.85
2004-03-16	1,195	1,219	1,195	1,199	16,008	1,501.75
2004-03-15	1,199	1,229	1,199	1,214	30,014	1,520.54
2004-03-12	1,179	1,198	1,174	1,198	23,011	1,500.50
2004-03-11	1,165	1,179	1,164	1,179	13,006	1,476.70
2004-03-10	1,149	1,174	1,149	1,174	22,011	1,470.44
2004-03-09	1,149	1,174	1,149	1,159	26,012	1,451.65
2004-03-08	1,150	1,159	1,134	1,154	18,009	1,445.39
2004-03-05	1,149	1,179	1,149	1,149	29,014	1,439.13
2004-03-04	1,113	1,149	1,113	1,149	31,015	1,439.13
2004-03-03	1,129	1,159	1,099	1,119	24,011	1,401.55
2004-03-02	1,179	1,189	1,129	1,129	22,011	1,414.08
2004-03-01	1,189	1,199	1,174	1,179	16,008	1,476.70
2004-02-27	1,140	1,199	1,140	1,189	36,017	1,489.23
2004-02-26	1,098	1,129	1,089	1,129	19,009	1,414.08
2004-02-25	1,119	1,119	1,064	1,101	29,014	1,379.01
2004-02-24	1,179	1,199	1,119	1,139	32,015	1,426.60
2004-02-23	1,179	1,229	1,129	1,169	87,042	1,464.18
2004-02-20	1,029	1,119	1,020	1,099	44,021	1,376.50
2004-02-19	1,099	1,099	1,020	1,020	32,015	1,277.56
2004-02-18	1,149	1,279	1,119	1,119	96,046	1,401.55
2004-02-17	1,010	1,089	1,010	1,089	77,037	1,363.98
2004-02-16	1,000	1,000	990	990	9,004	1,239.98
2004-02-13	1,048	1,048	990	1,000	17,008	1,252.51
2004-02-12	1,020	1,060	1,002	1,049	23,011	1,313.88
2004-02-10	1,000	1,064	980	1,060	38,018	1,327.66
2004-02-09	970	1,020	970	1,020	34,016	1,277.56
2004-02-06	942	970	942	970	25,012	1,214.93
2004-02-05	947	947	942	942	2,001	1,179.86
2004-02-04	950	950	947	947	9,004	1,186.12
2004-02-03	950	950	940	940	5,002	1,177.35
2004-02-02	949	950	941	950	9,004	1,189.88
2004-01-30	930	933	930	933	3,001	1,168.59
2004-01-29	954	954	930	930	4,002	1,164.83
2004-01-28	960	960	930	930	7,003	1,164.83
2004-01-27	931	960	931	960	6,003	1,202.40
2004-01-26	950	950	930	930	7,003	1,164.83
2004-01-23	935	960	925	960	28,013	1,202.40
2004-01-22	930	945	930	935	23,011	1,171.09
2004-01-21	901	920	900	920	14,007	1,152.30
2004-01-20	880	910	880	910	23,011	1,139.78
2004-01-19	876	945	876	930	92,044	1,164.83
2004-01-16	820	845	815	845	16,008	1,058.37
2004-01-15	800	800	790	800	9,004	1,002
2004-01-14	791	800	791	800	12,006	1,002
2004-01-13	800	800	790	790	3,001	989.48
2004-01-09	800	800	790	800	7,003	1,002
2004-01-08	800	800	800	800	6,003	1,002
2004-01-07	800	810	800	800	13,006	1,002
2004-01-06	776	776	776	776	3,001	971.94
2004-01-05	790	790	776	776	2,001	971.94

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