2804 ブルドックソース(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,279 | 1,289 | 1,279 | 1,289 | 3,001 | 1,614.48 |
| 2005-12-29 | 1,293 | 1,299 | 1,289 | 1,294 | 5,002 | 1,620.74 |
| 2005-12-28 | 1,289 | 1,299 | 1,289 | 1,299 | 5,002 | 1,627 |
| 2005-12-27 | 1,281 | 1,294 | 1,281 | 1,294 | 2,001 | 1,620.74 |
| 2005-12-26 | 1,304 | 1,304 | 1,299 | 1,299 | 2,001 | 1,627 |
| 2005-12-22 | 1,304 | 1,314 | 1,304 | 1,310 | 7,003 | 1,640.78 |
| 2005-12-20 | 1,308 | 1,308 | 1,304 | 1,304 | 3,001 | 1,633.27 |
| 2005-12-19 | 1,308 | 1,308 | 1,308 | 1,308 | 2,001 | 1,638.28 |
| 2005-12-16 | 1,292 | 1,298 | 1,269 | 1,269 | 5,002 | 1,589.43 |
| 2005-12-15 | 1,299 | 1,299 | 1,292 | 1,292 | 2,001 | 1,618.24 |
| 2005-12-14 | 1,293 | 1,299 | 1,293 | 1,299 | 2,001 | 1,627 |
| 2005-12-13 | 1,289 | 1,292 | 1,289 | 1,292 | 2,001 | 1,618.24 |
| 2005-12-12 | 1,263 | 1,292 | 1,263 | 1,292 | 6,003 | 1,618.24 |
| 2005-12-08 | 1,265 | 1,269 | 1,264 | 1,264 | 3,001 | 1,583.17 |
| 2005-12-07 | 1,269 | 1,269 | 1,264 | 1,264 | 3,001 | 1,583.17 |
| 2005-12-05 | 1,292 | 1,292 | 1,264 | 1,264 | 4,002 | 1,583.17 |
| 2005-12-02 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 | 1,618.24 |
| 2005-12-01 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 2005-11-28 | 1,263 | 1,263 | 1,263 | 1,263 | 3,001 | 1,581.91 |
| 2005-11-25 | 1,245 | 1,265 | 1,245 | 1,265 | 4,002 | 1,584.42 |
| 2005-11-24 | 1,249 | 1,249 | 1,244 | 1,244 | 3,001 | 1,558.12 |
| 2005-11-22 | 1,249 | 1,249 | 1,247 | 1,247 | 2,001 | 1,561.87 |
| 2005-11-21 | 1,235 | 1,241 | 1,235 | 1,241 | 3,001 | 1,554.36 |
| 2005-11-18 | 1,234 | 1,234 | 1,234 | 1,234 | 2,001 | 1,545.59 |
| 2005-11-17 | 1,229 | 1,234 | 1,229 | 1,234 | 2,001 | 1,545.59 |
| 2005-11-09 | 1,225 | 1,239 | 1,219 | 1,219 | 9,004 | 1,526.80 |
| 2005-11-07 | 1,216 | 1,219 | 1,216 | 1,219 | 8,004 | 1,526.80 |
| 2005-11-04 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 1,523.05 |
| 2005-11-02 | 1,224 | 1,224 | 1,224 | 1,224 | 3,001 | 1,533.07 |
| 2005-10-31 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 1,533.07 |
| 2005-10-28 | 1,214 | 1,214 | 1,214 | 1,214 | 5,002 | 1,520.54 |
| 2005-10-26 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 1,520.54 |
| 2005-10-25 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,514.28 |
| 2005-10-24 | 1,209 | 1,209 | 1,209 | 1,209 | 2,001 | 1,514.28 |
| 2005-10-21 | 1,204 | 1,209 | 1,204 | 1,209 | 2,001 | 1,514.28 |
| 2005-10-20 | 1,199 | 1,205 | 1,199 | 1,204 | 5,002 | 1,508.02 |
| 2005-10-19 | 1,192 | 1,199 | 1,192 | 1,199 | 4,002 | 1,501.75 |
| 2005-10-18 | 1,189 | 1,192 | 1,189 | 1,192 | 3,001 | 1,492.99 |
| 2005-10-17 | 1,189 | 1,189 | 1,185 | 1,185 | 4,002 | 1,484.22 |
| 2005-10-14 | 1,199 | 1,199 | 1,189 | 1,189 | 2,001 | 1,489.23 |
| 2005-10-13 | 1,198 | 1,199 | 1,198 | 1,199 | 5,002 | 1,501.75 |
| 2005-10-12 | 1,189 | 1,199 | 1,189 | 1,199 | 5,002 | 1,501.75 |
| 2005-10-11 | 1,199 | 1,199 | 1,189 | 1,189 | 5,002 | 1,489.23 |
| 2005-10-07 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 | 1,501.75 |
| 2005-10-06 | 1,184 | 1,199 | 1,184 | 1,199 | 8,004 | 1,501.75 |
| 2005-10-05 | 1,185 | 1,199 | 1,184 | 1,184 | 13,006 | 1,482.97 |
| 2005-10-04 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,484.22 |
| 2005-10-03 | 1,189 | 1,189 | 1,184 | 1,185 | 7,003 | 1,484.22 |
| 2005-09-30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,001 | 1,490.48 |
| 2005-09-29 | 1,189 | 1,199 | 1,189 | 1,189 | 5,002 | 1,489.23 |
| 2005-09-28 | 1,199 | 1,199 | 1,189 | 1,189 | 6,003 | 1,489.23 |
| 2005-09-27 | 1,224 | 1,224 | 1,199 | 1,199 | 11,005 | 1,501.75 |
| 2005-09-26 | 1,228 | 1,238 | 1,227 | 1,227 | 21,010 | 1,536.82 |
| 2005-09-22 | 1,239 | 1,239 | 1,224 | 1,229 | 7,003 | 1,539.33 |
| 2005-09-21 | 1,238 | 1,239 | 1,238 | 1,239 | 7,003 | 1,551.85 |
| 2005-09-20 | 1,239 | 1,239 | 1,229 | 1,239 | 12,006 | 1,551.85 |
| 2005-09-16 | 1,239 | 1,239 | 1,229 | 1,239 | 8,004 | 1,551.85 |
| 2005-09-15 | 1,239 | 1,239 | 1,230 | 1,239 | 10,005 | 1,551.85 |
| 2005-09-14 | 1,249 | 1,249 | 1,239 | 1,239 | 3,001 | 1,551.85 |
| 2005-09-13 | 1,276 | 1,276 | 1,249 | 1,249 | 12,006 | 1,564.38 |
| 2005-09-12 | 1,240 | 1,240 | 1,239 | 1,240 | 8,004 | 1,553.11 |
| 2005-09-09 | 1,241 | 1,258 | 1,241 | 1,246 | 8,004 | 1,560.62 |
| 2005-09-08 | 1,279 | 1,279 | 1,239 | 1,239 | 3,001 | 1,551.85 |
| 2005-09-07 | 1,289 | 1,289 | 1,287 | 1,287 | 3,001 | 1,611.97 |
| 2005-09-06 | 1,299 | 1,299 | 1,289 | 1,289 | 2,001 | 1,614.48 |
| 2005-09-02 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,645.79 |
| 2005-09-01 | 1,314 | 1,314 | 1,299 | 1,299 | 15,007 | 1,627 |
| 2005-08-29 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,649.55 |
| 2005-08-26 | 1,295 | 1,308 | 1,295 | 1,308 | 2,001 | 1,638.28 |
| 2005-08-25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 2005-08-24 | 1,294 | 1,294 | 1,280 | 1,283 | 4,002 | 1,606.96 |
| 2005-08-23 | 1,294 | 1,294 | 1,294 | 1,294 | 2,001 | 1,620.74 |
| 2005-08-22 | 1,279 | 1,284 | 1,279 | 1,284 | 4,002 | 1,608.22 |
| 2005-08-19 | 1,280 | 1,280 | 1,279 | 1,279 | 2,001 | 1,601.95 |
| 2005-08-18 | 1,281 | 1,281 | 1,280 | 1,280 | 3,001 | 1,603.21 |
| 2005-08-17 | 1,283 | 1,283 | 1,282 | 1,282 | 3,001 | 1,605.71 |
| 2005-08-16 | 1,287 | 1,287 | 1,285 | 1,285 | 4,002 | 1,609.47 |
| 2005-08-15 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 1,609.47 |
| 2005-08-12 | 1,291 | 1,291 | 1,285 | 1,285 | 6,003 | 1,609.47 |
| 2005-08-10 | 1,299 | 1,305 | 1,299 | 1,305 | 3,001 | 1,634.52 |
| 2005-08-08 | 1,306 | 1,306 | 1,299 | 1,299 | 4,002 | 1,627 |
| 2005-08-04 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,649.55 |
| 2005-08-03 | 1,319 | 1,319 | 1,312 | 1,312 | 3,001 | 1,643.29 |
| 2005-08-01 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 | 1,662.07 |
| 2005-07-29 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 | 1,662.07 |
| 2005-07-28 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,660.82 |
| 2005-07-26 | 1,359 | 1,359 | 1,339 | 1,339 | 2,001 | 1,677.10 |
| 2005-07-25 | 1,360 | 1,360 | 1,360 | 1,360 | 9,004 | 1,703.41 |
| 2005-07-22 | 1,354 | 1,354 | 1,354 | 1,354 | 4,002 | 1,695.89 |
| 2005-07-21 | 1,328 | 1,354 | 1,320 | 1,320 | 6,003 | 1,653.31 |
| 2005-07-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,640.78 |
| 2005-07-19 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,639.53 |
| 2005-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,628.26 |
| 2005-07-14 | 1,299 | 1,303 | 1,299 | 1,299 | 6,003 | 1,627 |
| 2005-07-13 | 1,299 | 1,304 | 1,299 | 1,304 | 2,001 | 1,633.27 |
| 2005-07-12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2005-07-08 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 2005-07-07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2005-07-06 | 1,299 | 1,300 | 1,299 | 1,299 | 3,001 | 1,627 |
| 2005-07-05 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 1,630.76 |
| 2005-07-04 | 1,301 | 1,301 | 1,301 | 1,301 | 4,002 | 1,629.51 |
| 2005-06-30 | 1,304 | 1,324 | 1,304 | 1,324 | 4,002 | 1,658.32 |
| 2005-06-28 | 1,299 | 1,319 | 1,299 | 1,319 | 3,001 | 1,652.05 |
| 2005-06-27 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2005-06-24 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 | 1,673.35 |
| 2005-06-23 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 | 1,673.35 |
| 2005-06-21 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 1,659.57 |
| 2005-06-20 | 1,306 | 1,306 | 1,305 | 1,305 | 6,003 | 1,634.52 |
| 2005-06-17 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,634.52 |
| 2005-06-16 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 | 1,633.27 |
| 2005-06-15 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 | 1,633.27 |
| 2005-06-14 | 1,302 | 1,314 | 1,302 | 1,314 | 2,001 | 1,645.79 |
| 2005-06-13 | 1,313 | 1,313 | 1,299 | 1,299 | 2,001 | 1,627 |
| 2005-06-10 | 1,315 | 1,320 | 1,315 | 1,320 | 3,001 | 1,653.31 |
| 2005-06-07 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,645.79 |
| 2005-06-06 | 1,300 | 1,334 | 1,294 | 1,334 | 5,002 | 1,670.84 |
| 2005-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,001 | 1,628.26 |
| 2005-06-02 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,639.53 |
| 2005-05-31 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 2005-05-26 | 1,384 | 1,384 | 1,344 | 1,344 | 2,001 | 1,683.37 |
| 2005-05-25 | 1,409 | 1,419 | 1,390 | 1,390 | 12,006 | 1,740.98 |
| 2005-05-24 | 1,352 | 1,448 | 1,351 | 1,402 | 20,010 | 1,756.01 |
| 2005-05-20 | 1,303 | 1,303 | 1,303 | 1,303 | 2,001 | 1,632.01 |
| 2005-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,628.26 |
| 2005-05-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,628.26 |
| 2005-05-16 | 1,310 | 1,330 | 1,310 | 1,330 | 5,002 | 1,665.83 |
| 2005-05-13 | 1,299 | 1,329 | 1,299 | 1,329 | 4,002 | 1,664.58 |
| 2005-05-11 | 1,299 | 1,299 | 1,299 | 1,299 | 6,003 | 1,627 |
| 2005-05-02 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2005-04-28 | 1,299 | 1,309 | 1,299 | 1,299 | 3,001 | 1,627 |
| 2005-04-26 | 1,300 | 1,308 | 1,300 | 1,308 | 3,001 | 1,638.28 |
| 2005-04-25 | 1,306 | 1,319 | 1,306 | 1,319 | 4,002 | 1,652.05 |
| 2005-04-21 | 1,310 | 1,327 | 1,310 | 1,327 | 4,002 | 1,662.07 |
| 2005-04-20 | 1,319 | 1,319 | 1,304 | 1,304 | 2,001 | 1,633.27 |
| 2005-04-18 | 1,299 | 1,299 | 1,289 | 1,289 | 4,002 | 1,614.48 |
| 2005-04-15 | 1,300 | 1,319 | 1,300 | 1,319 | 2,001 | 1,652.05 |
| 2005-04-13 | 1,299 | 1,320 | 1,299 | 1,320 | 3,001 | 1,653.31 |
| 2005-04-12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2005-04-11 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,629.51 |
| 2005-04-08 | 1,299 | 1,321 | 1,299 | 1,321 | 5,002 | 1,654.56 |
| 2005-04-07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2005-04-06 | 1,299 | 1,299 | 1,289 | 1,289 | 2,001 | 1,614.48 |
| 2005-04-05 | 1,324 | 1,324 | 1,299 | 1,299 | 3,001 | 1,627 |
| 2005-04-01 | 1,327 | 1,327 | 1,327 | 1,327 | 2,001 | 1,662.07 |
| 2005-03-31 | 1,324 | 1,330 | 1,324 | 1,327 | 3,001 | 1,662.07 |
| 2005-03-30 | 1,365 | 1,365 | 1,324 | 1,324 | 6,003 | 1,658.32 |
| 2005-03-29 | 1,379 | 1,379 | 1,361 | 1,361 | 2,001 | 1,704.66 |
| 2005-03-28 | 1,427 | 1,427 | 1,379 | 1,379 | 4,002 | 1,727.20 |
| 2005-03-25 | 1,437 | 1,449 | 1,437 | 1,439 | 7,003 | 1,802.35 |
| 2005-03-24 | 1,431 | 1,439 | 1,430 | 1,436 | 9,004 | 1,798.60 |
| 2005-03-23 | 1,431 | 1,449 | 1,431 | 1,431 | 14,007 | 1,792.33 |
| 2005-03-22 | 1,401 | 1,424 | 1,400 | 1,424 | 16,008 | 1,783.57 |
| 2005-03-18 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,724.70 |
| 2005-03-17 | 1,350 | 1,399 | 1,350 | 1,398 | 5,002 | 1,751 |
| 2005-03-16 | 1,369 | 1,369 | 1,350 | 1,369 | 3,001 | 1,714.68 |
| 2005-03-15 | 1,389 | 1,389 | 1,369 | 1,369 | 3,001 | 1,714.68 |
| 2005-03-14 | 1,389 | 1,389 | 1,349 | 1,369 | 4,002 | 1,714.68 |
| 2005-03-11 | 1,375 | 1,399 | 1,375 | 1,394 | 5,002 | 1,745.99 |
| 2005-03-10 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,672.09 |
| 2005-03-09 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,672.09 |
| 2005-03-07 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,697.14 |
| 2005-03-04 | 1,355 | 1,355 | 1,335 | 1,335 | 3,001 | 1,672.09 |
| 2005-03-03 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 1,698.40 |
| 2005-03-02 | 1,376 | 1,376 | 1,356 | 1,356 | 2,001 | 1,698.40 |
| 2005-03-01 | 1,376 | 1,376 | 1,356 | 1,356 | 3,001 | 1,698.40 |
| 2005-02-28 | 1,351 | 1,376 | 1,349 | 1,356 | 6,003 | 1,698.40 |
| 2005-02-25 | 1,349 | 1,349 | 1,335 | 1,349 | 3,001 | 1,689.63 |
| 2005-02-23 | 1,329 | 1,329 | 1,329 | 1,329 | 3,001 | 1,664.58 |
| 2005-02-22 | 1,325 | 1,325 | 1,324 | 1,324 | 4,002 | 1,658.32 |
| 2005-02-21 | 1,314 | 1,319 | 1,314 | 1,318 | 6,003 | 1,650.80 |
| 2005-02-18 | 1,294 | 1,309 | 1,294 | 1,309 | 4,002 | 1,639.53 |
| 2005-02-16 | 1,298 | 1,298 | 1,269 | 1,288 | 3,001 | 1,613.23 |
| 2005-02-15 | 1,298 | 1,299 | 1,298 | 1,299 | 2,001 | 1,627 |
| 2005-02-14 | 1,271 | 1,299 | 1,271 | 1,299 | 11,005 | 1,627 |
| 2005-02-10 | 1,269 | 1,269 | 1,269 | 1,269 | 2,001 | 1,589.43 |
| 2005-02-09 | 1,299 | 1,299 | 1,299 | 1,299 | 7,003 | 1,627 |
| 2005-02-08 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2005-02-07 | 1,269 | 1,309 | 1,269 | 1,309 | 8,004 | 1,639.53 |
| 2005-02-04 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 1,576.90 |
| 2005-02-03 | 1,259 | 1,259 | 1,259 | 1,259 | 2,001 | 1,576.90 |
| 2005-02-01 | 1,244 | 1,249 | 1,244 | 1,249 | 3,001 | 1,564.38 |
| 2005-01-31 | 1,294 | 1,294 | 1,254 | 1,254 | 3,001 | 1,570.64 |
| 2005-01-28 | 1,289 | 1,289 | 1,289 | 1,289 | 3,001 | 1,614.48 |
| 2005-01-27 | 1,295 | 1,295 | 1,239 | 1,239 | 8,004 | 1,551.85 |
| 2005-01-26 | 1,240 | 1,289 | 1,240 | 1,289 | 4,002 | 1,614.48 |
| 2005-01-24 | 1,233 | 1,233 | 1,233 | 1,233 | 5,002 | 1,544.34 |
| 2005-01-21 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 1,536.82 |
| 2005-01-20 | 1,201 | 1,201 | 1,201 | 1,201 | 2,001 | 1,504.26 |
| 2005-01-19 | 1,196 | 1,199 | 1,196 | 1,199 | 3,001 | 1,501.75 |
| 2005-01-18 | 1,229 | 1,229 | 1,229 | 1,229 | 2,001 | 1,539.33 |
| 2005-01-17 | 1,199 | 1,199 | 1,196 | 1,196 | 4,002 | 1,498 |
| 2005-01-14 | 1,202 | 1,202 | 1,196 | 1,196 | 3,001 | 1,498 |
| 2005-01-13 | 1,199 | 1,199 | 1,198 | 1,198 | 6,003 | 1,500.50 |
| 2005-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,503.01 |
| 2005-01-06 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 1,576.90 |
| 2005-01-05 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,501.75 |
| 2005-01-04 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 | 1,501.75 |
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
