1. HOME >
  2. 株価時系列 >
  3. 2804 >
  4. 2004年

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
2004-12-271,1991,1991,1981,1982,0011,500.50
2004-12-241,2031,2031,1991,1994,0021,501.75
2004-12-211,2031,2031,1991,2038,0041,506.76
2004-12-171,1991,1991,1981,1986,0031,500.50
2004-12-161,1981,1981,1981,1982,0011,500.50
2004-12-151,1981,1991,1981,1986,0031,500.50
2004-12-141,1981,1981,1981,1983,0011,500.50
2004-12-131,1981,1981,1981,1982,0011,500.50
2004-12-091,1791,1991,1791,1994,0021,501.75
2004-12-081,1791,1791,1791,1793,0011,476.70
2004-12-071,1991,1991,1991,1994,0021,501.75
2004-12-061,1991,1991,1991,1995,0021,501.75
2004-12-031,1991,1991,1891,1892,0011,489.23
2004-12-021,1891,1991,1891,1998,0041,501.75
2004-12-011,1991,1991,1691,1696,0031,464.18
2004-11-301,1991,1991,1991,1998,0041,501.75
2004-11-251,1601,1601,1601,1601,0001,452.91
2004-11-241,1991,1991,1591,1598,0041,451.65
2004-11-221,0271,1491,0271,14914,0071,439.13
2004-11-191,1891,1891,0861,0867,0031,360.22
2004-11-171,1891,1891,1891,1891,0001,489.23
2004-11-161,1891,1891,1891,1891,0001,489.23
2004-11-151,1891,1891,1891,1894,0021,489.23
2004-11-121,1891,1891,1891,1891,0001,489.23
2004-11-111,1891,1891,1891,1891,0001,489.23
2004-11-101,1891,1891,1891,1891,0001,489.23
2004-11-091,1941,1941,1941,1943,0011,495.49
2004-11-081,1991,1991,1941,1943,0011,495.49
2004-11-051,1891,1991,1891,1992,0011,501.75
2004-11-041,1941,1941,1891,1892,0011,489.23
2004-11-021,1991,1991,1991,1991,0001,501.75
2004-11-011,1991,1991,1991,1993,0011,501.75
2004-10-291,1991,1991,1991,1993,0011,501.75
2004-10-271,1941,1941,1941,1941,0001,495.49
2004-10-261,1991,1991,1941,1943,0011,495.49
2004-10-251,1991,1991,1991,1996,0031,501.75
2004-10-221,1991,1991,1991,1991,0001,501.75
2004-10-211,2051,2051,1991,1995,0021,501.75
2004-10-201,1991,1991,1991,1992,0011,501.75
2004-10-181,1991,1991,1951,19910,0051,501.75
2004-10-151,1991,1991,1951,19511,0051,496.74
2004-10-141,1991,1991,1991,1992,0011,501.75
2004-10-131,1991,1991,1991,1992,0011,501.75
2004-10-121,1991,1991,1991,1992,0011,501.75
2004-10-081,1991,1991,1991,1993,0011,501.75
2004-10-071,2091,2091,1991,1992,0011,501.75
2004-10-051,1991,2001,1991,2008,0041,503.01
2004-10-041,1991,2091,1991,19913,0061,501.75
2004-10-011,1991,1991,1991,1994,0021,501.75
2004-09-301,1991,1991,1991,1995,0021,501.75
2004-09-291,1991,2001,1991,1997,0031,501.75
2004-09-281,1991,1991,1991,19916,0081,501.75
2004-09-241,2041,2091,2041,2092,0011,514.28
2004-09-221,2041,2041,2041,2041,0001,508.02
2004-09-211,1991,2091,1991,2097,0031,514.28
2004-09-171,1991,1991,1991,19911,0051,501.75
2004-09-161,1991,2041,1991,2042,0011,508.02
2004-09-151,1991,1991,1991,1993,0011,501.75
2004-09-141,1491,2041,1491,2047,0031,508.02
2004-09-131,1891,1991,1891,1993,0011,501.75
2004-09-101,1991,1991,1991,1994,0021,501.75
2004-09-091,1991,1991,1991,1994,0021,501.75
2004-09-071,1941,1941,1941,1941,0001,495.49
2004-09-061,1981,1981,1981,1981,0001,500.50
2004-09-031,1991,1991,1991,1995,0021,501.75
2004-09-021,1991,1991,1991,1991,0001,501.75
2004-09-011,1991,1991,1991,1991,0001,501.75
2004-08-271,1991,2091,1991,1993,0011,501.75
2004-08-261,1991,1991,1991,1991,0001,501.75
2004-08-251,1991,1991,1991,1994,0021,501.75
2004-08-241,1991,1991,1991,1993,0011,501.75
2004-08-231,1991,1991,1941,1942,0011,495.49
2004-08-201,1941,1941,1941,1946,0031,495.49
2004-08-191,1991,1991,1941,19414,0071,495.49
2004-08-181,1991,1991,1991,1992,0011,501.75
2004-08-161,1991,1991,1991,1991,0001,501.75
2004-08-131,2001,2001,1991,1996,0031,501.75
2004-08-121,1991,1991,1991,1992,0011,501.75
2004-08-111,1991,2031,1991,1994,0021,501.75
2004-08-101,1991,1991,1991,1993,0011,501.75
2004-08-091,1991,1991,1991,1991,0001,501.75
2004-08-061,1991,1991,1911,1994,0021,501.75
2004-08-051,1991,1991,1991,1994,0021,501.75
2004-08-041,2091,2091,1991,1993,0011,501.75
2004-08-031,1991,1991,1991,1996,0031,501.75
2004-08-021,1991,2091,1991,2092,0011,514.28
2004-07-291,1991,1991,1891,1924,0021,492.99
2004-07-281,2091,2091,1991,1994,0021,501.75
2004-07-271,1991,1991,1991,1998,0041,501.75
2004-07-261,1991,1991,1991,1994,0021,501.75
2004-07-231,2091,2091,1991,1996,0031,501.75
2004-07-221,2091,2091,2091,2092,0011,514.28
2004-07-211,2051,2081,2051,2084,0021,513.03
2004-07-201,2001,2001,1941,19910,0051,501.75
2004-07-161,1941,1991,1941,1943,0011,495.49
2004-07-151,1991,1991,1991,1994,0021,501.75
2004-07-141,1991,1991,1991,1992,0011,501.75
2004-07-121,1991,1991,1991,1994,0021,501.75
2004-07-091,1991,1991,1891,1893,0011,489.23
2004-07-081,1891,1891,1891,1891,0001,489.23
2004-07-071,2091,2091,2091,2092,0011,514.28
2004-07-061,1991,1991,1991,1993,0011,501.75
2004-07-051,2171,2171,1991,1994,0021,501.75
2004-07-021,1801,1991,1801,1806,0031,477.96
2004-07-011,2171,2171,1991,1994,0021,501.75
2004-06-301,1801,1801,1801,1801,0001,477.96
2004-06-291,1991,2181,1991,21817,0081,525.55
2004-06-281,1791,1991,1791,1998,0041,501.75
2004-06-251,1711,1711,1711,1711,0001,466.68
2004-06-241,1491,1701,1491,1706,0031,465.43
2004-06-231,1991,1991,1991,1993,0011,501.75
2004-06-221,1991,1991,1991,19918,0091,501.75
2004-06-211,1991,1991,1991,1992,0011,501.75
2004-06-181,1791,1991,1791,19933,0161,501.75
2004-06-171,1991,1991,1791,19941,0201,501.75
2004-06-161,1491,1491,1491,1491,0001,439.13
2004-06-151,1981,1981,1981,1982,0011,500.50
2004-06-141,1591,1591,1591,1591,0001,451.65
2004-06-111,1991,1991,1591,1592,0011,451.65
2004-06-101,1991,1991,1891,1985,0021,500.50
2004-06-091,1591,1891,1591,1896,0031,489.23
2004-06-081,1991,1991,1791,19911,0051,501.75
2004-06-071,1491,1491,1491,1491,0001,439.13
2004-06-041,1091,1091,1091,1091,0001,389.03
2004-06-011,1491,1491,1491,1493,0011,439.13
2004-05-311,1891,1991,1891,1894,0021,489.23
2004-05-281,1901,1901,1891,1893,0011,489.23
2004-05-271,1881,1891,1691,1896,0031,489.23
2004-05-261,1661,1661,1561,1569,0041,447.90
2004-05-251,1651,1651,1651,1651,0001,459.17
2004-05-241,1601,1691,1601,16010,0051,452.91
2004-05-211,1491,1591,1491,15915,0071,451.65
2004-05-201,0991,1091,0991,0998,0041,376.50
2004-05-191,0991,1001,0991,0997,0031,376.50
2004-05-181,0991,1091,0991,0997,0031,376.50
2004-05-171,1091,1091,0991,0997,0031,376.50
2004-05-141,1091,1091,1091,1099,0041,389.03
2004-05-131,0991,0991,0991,0994,0021,376.50
2004-05-121,0891,0891,0891,0892,0011,363.98
2004-05-111,0891,0891,0891,0891,0001,363.98
2004-05-101,1891,2091,0891,08910,0051,363.98
2004-05-071,1991,1991,1891,1893,0011,489.23
2004-05-061,1891,2091,1891,20910,0051,514.28
2004-04-301,1891,1891,1891,1894,0021,489.23
2004-04-281,2191,2291,2041,22915,0071,539.33
2004-04-271,2191,2191,2091,2198,0041,526.80
2004-04-261,2181,2241,2101,22412,0061,533.07
2004-04-231,1951,2191,1951,21914,0071,526.80
2004-04-221,2031,2191,1991,1997,0031,501.75
2004-04-211,2011,2031,1991,2037,0031,506.76
2004-04-201,1991,2191,1991,20320,0101,506.76
2004-04-191,2001,2001,1991,1999,0041,501.75
2004-04-161,1791,1991,1791,1999,0041,501.75
2004-04-151,1991,1991,1891,1894,0021,489.23
2004-04-141,1991,2091,1991,19915,0071,501.75
2004-04-131,2201,2201,1991,19955,0261,501.75
2004-04-121,1991,2201,1981,2206,0031,528.06
2004-04-091,2121,2121,1991,1998,0041,501.75
2004-04-081,2191,2441,2071,21419,0091,520.54
2004-04-071,2361,2391,2191,21919,0091,526.80
2004-04-061,2491,2591,2171,23947,0221,551.85
2004-04-051,2271,2491,2071,24926,0121,564.38
2004-04-021,1691,2291,1691,22913,0061,539.33
2004-04-011,1691,1991,1691,16926,0121,464.18
2004-03-311,0791,0991,0501,07916,0081,351.45
2004-03-301,1581,1581,0851,08514,0071,358.97
2004-03-291,1791,1791,1591,1593,0011,451.65
2004-03-261,1441,1841,1441,1844,0021,482.97
2004-03-251,2291,2391,2291,2394,0021,551.85
2004-03-241,2481,2491,2091,2295,0021,539.33
2004-03-231,2491,2491,1991,24917,0081,564.38
2004-03-221,2181,2491,2091,24916,0081,564.38
2004-03-191,2191,2291,2191,22917,0081,539.33
2004-03-181,2291,2291,2191,2194,0021,526.80
2004-03-171,2191,2391,2191,23932,0151,551.85
2004-03-161,1951,2191,1951,19916,0081,501.75
2004-03-151,1991,2291,1991,21430,0141,520.54
2004-03-121,1791,1981,1741,19823,0111,500.50
2004-03-111,1651,1791,1641,17913,0061,476.70
2004-03-101,1491,1741,1491,17422,0111,470.44
2004-03-091,1491,1741,1491,15926,0121,451.65
2004-03-081,1501,1591,1341,15418,0091,445.39
2004-03-051,1491,1791,1491,14929,0141,439.13
2004-03-041,1131,1491,1131,14931,0151,439.13
2004-03-031,1291,1591,0991,11924,0111,401.55
2004-03-021,1791,1891,1291,12922,0111,414.08
2004-03-011,1891,1991,1741,17916,0081,476.70
2004-02-271,1401,1991,1401,18936,0171,489.23
2004-02-261,0981,1291,0891,12919,0091,414.08
2004-02-251,1191,1191,0641,10129,0141,379.01
2004-02-241,1791,1991,1191,13932,0151,426.60
2004-02-231,1791,2291,1291,16987,0421,464.18
2004-02-201,0291,1191,0201,09944,0211,376.50
2004-02-191,0991,0991,0201,02032,0151,277.56
2004-02-181,1491,2791,1191,11996,0461,401.55
2004-02-171,0101,0891,0101,08977,0371,363.98
2004-02-161,0001,0009909909,0041,239.98
2004-02-131,0481,0489901,00017,0081,252.51
2004-02-121,0201,0601,0021,04923,0111,313.88
2004-02-101,0001,0649801,06038,0181,327.66
2004-02-099701,0209701,02034,0161,277.56
2004-02-0694297094297025,0121,214.93
2004-02-059479479429422,0011,179.86
2004-02-049509509479479,0041,186.12
2004-02-039509509409405,0021,177.35
2004-02-029499509419509,0041,189.88
2004-01-309309339309333,0011,168.59
2004-01-299549549309304,0021,164.83
2004-01-289609609309307,0031,164.83
2004-01-279319609319606,0031,202.40
2004-01-269509509309307,0031,164.83
2004-01-2393596092596028,0131,202.40
2004-01-2293094593093523,0111,171.09
2004-01-2190192090092014,0071,152.30
2004-01-2088091088091023,0111,139.78
2004-01-1987694587693092,0441,164.83
2004-01-1682084581584516,0081,058.37
2004-01-158008007908009,0041,002
2004-01-1479180079180012,0061,002
2004-01-138008007907903,001989.48
2004-01-098008007908007,0031,002
2004-01-088008008008006,0031,002
2004-01-0780081080080013,0061,002
2004-01-067767767767763,001971.94
2004-01-057907907767762,001971.94

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