2804 ブルドックソース(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 1,301 | 1,306 | 1,301 | 1,306 | 6,003 | 1,635.77 |
| 2006-12-22 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,635.77 |
| 2006-12-20 | 1,311 | 1,320 | 1,311 | 1,320 | 5,002 | 1,653.31 |
| 2006-12-19 | 1,308 | 1,347 | 1,308 | 1,347 | 3,001 | 1,687.12 |
| 2006-12-18 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,635.77 |
| 2006-12-15 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 | 1,638.28 |
| 2006-12-14 | 1,348 | 1,348 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-12-13 | 1,339 | 1,339 | 1,339 | 1,339 | 4,002 | 1,677.10 |
| 2006-12-12 | 1,314 | 1,339 | 1,314 | 1,339 | 3,001 | 1,677.10 |
| 2006-12-11 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,645.79 |
| 2006-12-08 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 2006-12-07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2006-12-05 | 1,309 | 1,329 | 1,309 | 1,329 | 2,001 | 1,664.58 |
| 2006-11-29 | 1,329 | 1,339 | 1,329 | 1,339 | 2,001 | 1,677.10 |
| 2006-11-28 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-11-24 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 2006-11-21 | 1,309 | 1,309 | 1,229 | 1,289 | 5,002 | 1,614.48 |
| 2006-11-20 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,634.52 |
| 2006-11-13 | 1,299 | 1,299 | 1,299 | 1,299 | 3,001 | 1,627 |
| 2006-11-10 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 | 1,633.27 |
| 2006-11-09 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,635.77 |
| 2006-10-30 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 2006-10-27 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 | 1,685.87 |
| 2006-10-26 | 1,319 | 1,329 | 1,319 | 1,329 | 2,001 | 1,664.58 |
| 2006-10-25 | 1,334 | 1,334 | 1,329 | 1,329 | 5,002 | 1,664.58 |
| 2006-10-24 | 1,348 | 1,348 | 1,348 | 1,348 | 1,000 | 1,688.38 |
| 2006-10-23 | 1,342 | 1,342 | 1,342 | 1,342 | 2,001 | 1,680.86 |
| 2006-10-20 | 1,330 | 1,336 | 1,330 | 1,336 | 2,001 | 1,673.35 |
| 2006-10-17 | 1,329 | 1,329 | 1,329 | 1,329 | 11,005 | 1,664.58 |
| 2006-10-16 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-10-12 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-10-11 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-10-10 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-10-06 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-10-05 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-10-04 | 1,330 | 1,330 | 1,329 | 1,329 | 5,002 | 1,664.58 |
| 2006-10-02 | 1,331 | 1,331 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-09-28 | 1,329 | 1,341 | 1,329 | 1,341 | 6,003 | 1,679.61 |
| 2006-09-27 | 1,333 | 1,353 | 1,333 | 1,353 | 2,001 | 1,694.64 |
| 2006-09-25 | 1,365 | 1,365 | 1,365 | 1,365 | 2,001 | 1,709.67 |
| 2006-09-22 | 1,345 | 1,365 | 1,345 | 1,365 | 2,001 | 1,709.67 |
| 2006-09-21 | 1,357 | 1,359 | 1,339 | 1,339 | 4,002 | 1,677.10 |
| 2006-09-19 | 1,369 | 1,369 | 1,331 | 1,331 | 3,001 | 1,667.08 |
| 2006-09-14 | 1,334 | 1,369 | 1,329 | 1,369 | 10,005 | 1,714.68 |
| 2006-09-07 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-09-01 | 1,349 | 1,373 | 1,347 | 1,373 | 3,001 | 1,719.69 |
| 2006-08-31 | 1,347 | 1,347 | 1,347 | 1,347 | 1,000 | 1,687.12 |
| 2006-08-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,678.36 |
| 2006-08-24 | 1,339 | 1,339 | 1,334 | 1,334 | 2,001 | 1,670.84 |
| 2006-08-21 | 1,339 | 1,345 | 1,339 | 1,345 | 2,001 | 1,684.62 |
| 2006-08-16 | 1,339 | 1,339 | 1,334 | 1,339 | 3,001 | 1,677.10 |
| 2006-08-11 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,677.10 |
| 2006-08-09 | 1,339 | 1,339 | 1,339 | 1,339 | 2,001 | 1,677.10 |
| 2006-08-03 | 1,334 | 1,334 | 1,334 | 1,334 | 1,000 | 1,670.84 |
| 2006-08-02 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-08-01 | 1,331 | 1,331 | 1,330 | 1,330 | 2,001 | 1,665.83 |
| 2006-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,665.83 |
| 2006-07-26 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 1,743.49 |
| 2006-07-25 | 1,391 | 1,391 | 1,391 | 1,391 | 4,002 | 1,742.23 |
| 2006-07-24 | 1,385 | 1,385 | 1,385 | 1,385 | 3,001 | 1,734.72 |
| 2006-07-21 | 1,350 | 1,379 | 1,350 | 1,379 | 4,002 | 1,727.20 |
| 2006-07-20 | 1,335 | 1,344 | 1,335 | 1,344 | 4,002 | 1,683.37 |
| 2006-07-18 | 1,329 | 1,329 | 1,329 | 1,329 | 4,002 | 1,664.58 |
| 2006-07-14 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-07-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,665.83 |
| 2006-07-06 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,689.63 |
| 2006-07-05 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-07-03 | 1,354 | 1,354 | 1,329 | 1,329 | 5,002 | 1,664.58 |
| 2006-06-29 | 1,332 | 1,332 | 1,332 | 1,332 | 2,001 | 1,668.34 |
| 2006-06-28 | 1,329 | 1,349 | 1,329 | 1,349 | 2,001 | 1,689.63 |
| 2006-06-27 | 1,335 | 1,335 | 1,329 | 1,329 | 5,002 | 1,664.58 |
| 2006-06-22 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-06-21 | 1,335 | 1,335 | 1,335 | 1,335 | 2,001 | 1,672.09 |
| 2006-06-16 | 1,331 | 1,331 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2006-06-13 | 1,359 | 1,359 | 1,359 | 1,359 | 3,001 | 1,702.15 |
| 2006-06-09 | 1,359 | 1,399 | 1,359 | 1,399 | 8,004 | 1,752.25 |
| 2006-06-08 | 1,447 | 1,447 | 1,359 | 1,359 | 2,001 | 1,702.15 |
| 2006-06-07 | 1,359 | 1,449 | 1,359 | 1,449 | 8,004 | 1,814.88 |
| 2006-06-06 | 1,329 | 1,335 | 1,329 | 1,329 | 10,005 | 1,664.58 |
| 2006-06-05 | 1,349 | 1,349 | 1,344 | 1,344 | 2,001 | 1,683.37 |
| 2006-06-02 | 1,354 | 1,354 | 1,354 | 1,354 | 2,001 | 1,695.89 |
| 2006-05-30 | 1,349 | 1,369 | 1,333 | 1,369 | 6,003 | 1,714.68 |
| 2006-05-26 | 1,335 | 1,335 | 1,335 | 1,335 | 2,001 | 1,672.09 |
| 2006-05-25 | 1,329 | 1,337 | 1,329 | 1,329 | 8,004 | 1,664.58 |
| 2006-05-24 | 1,319 | 1,319 | 1,319 | 1,319 | 2,001 | 1,652.05 |
| 2006-05-23 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,649.55 |
| 2006-05-22 | 1,329 | 1,329 | 1,329 | 1,329 | 3,001 | 1,664.58 |
| 2006-05-19 | 1,312 | 1,329 | 1,312 | 1,329 | 2,001 | 1,664.58 |
| 2006-05-18 | 1,316 | 1,316 | 1,316 | 1,316 | 3,001 | 1,648.30 |
| 2006-05-17 | 1,310 | 1,314 | 1,309 | 1,312 | 5,002 | 1,643.29 |
| 2006-05-16 | 1,317 | 1,317 | 1,315 | 1,315 | 3,001 | 1,647.04 |
| 2006-05-15 | 1,316 | 1,316 | 1,314 | 1,314 | 2,001 | 1,645.79 |
| 2006-05-12 | 1,316 | 1,316 | 1,309 | 1,309 | 2,001 | 1,639.53 |
| 2006-05-10 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,649.55 |
| 2006-05-09 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,645.79 |
| 2006-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 4,002 | 1,640.78 |
| 2006-05-02 | 1,318 | 1,329 | 1,316 | 1,316 | 5,002 | 1,648.30 |
| 2006-05-01 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 | 1,650.80 |
| 2006-04-28 | 1,318 | 1,318 | 1,318 | 1,318 | 2,001 | 1,650.80 |
| 2006-04-27 | 1,314 | 1,314 | 1,314 | 1,314 | 2,001 | 1,645.79 |
| 2006-04-26 | 1,314 | 1,314 | 1,314 | 1,314 | 2,001 | 1,645.79 |
| 2006-04-25 | 1,322 | 1,322 | 1,319 | 1,319 | 3,001 | 1,652.05 |
| 2006-04-24 | 1,324 | 1,327 | 1,322 | 1,322 | 5,002 | 1,655.81 |
| 2006-04-21 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 | 1,658.32 |
| 2006-04-20 | 1,325 | 1,325 | 1,322 | 1,322 | 3,001 | 1,655.81 |
| 2006-04-19 | 1,324 | 1,324 | 1,319 | 1,319 | 4,002 | 1,652.05 |
| 2006-04-18 | 1,324 | 1,329 | 1,324 | 1,324 | 6,003 | 1,658.32 |
| 2006-04-17 | 1,315 | 1,319 | 1,315 | 1,319 | 4,002 | 1,652.05 |
| 2006-04-13 | 1,314 | 1,315 | 1,314 | 1,315 | 2,001 | 1,647.04 |
| 2006-04-12 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,642.03 |
| 2006-04-11 | 1,314 | 1,315 | 1,311 | 1,311 | 8,004 | 1,642.03 |
| 2006-04-10 | 1,314 | 1,314 | 1,299 | 1,299 | 5,002 | 1,627 |
| 2006-04-06 | 1,302 | 1,304 | 1,302 | 1,304 | 2,001 | 1,633.27 |
| 2006-04-05 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,652.05 |
| 2006-04-04 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,652.05 |
| 2006-04-03 | 1,318 | 1,319 | 1,318 | 1,319 | 2,001 | 1,652.05 |
| 2006-03-31 | 1,324 | 1,324 | 1,319 | 1,319 | 2,001 | 1,652.05 |
| 2006-03-30 | 1,324 | 1,324 | 1,314 | 1,324 | 3,001 | 1,658.32 |
| 2006-03-29 | 1,329 | 1,329 | 1,309 | 1,309 | 3,001 | 1,639.53 |
| 2006-03-28 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2006-03-27 | 1,349 | 1,369 | 1,349 | 1,369 | 8,004 | 1,714.68 |
| 2006-03-24 | 1,349 | 1,349 | 1,349 | 1,349 | 2,001 | 1,689.63 |
| 2006-03-23 | 1,349 | 1,349 | 1,349 | 1,349 | 2,001 | 1,689.63 |
| 2006-03-22 | 1,349 | 1,349 | 1,339 | 1,349 | 5,002 | 1,689.63 |
| 2006-03-20 | 1,344 | 1,345 | 1,339 | 1,345 | 5,002 | 1,684.62 |
| 2006-03-17 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,677.10 |
| 2006-03-15 | 1,339 | 1,339 | 1,329 | 1,329 | 3,001 | 1,664.58 |
| 2006-03-14 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,677.10 |
| 2006-03-13 | 1,329 | 1,339 | 1,329 | 1,339 | 2,001 | 1,677.10 |
| 2006-03-10 | 1,314 | 1,321 | 1,314 | 1,321 | 5,002 | 1,654.56 |
| 2006-03-09 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,645.79 |
| 2006-03-08 | 1,309 | 1,309 | 1,309 | 1,309 | 3,001 | 1,639.53 |
| 2006-03-06 | 1,299 | 1,314 | 1,289 | 1,314 | 4,002 | 1,645.79 |
| 2006-03-03 | 1,281 | 1,289 | 1,281 | 1,289 | 3,001 | 1,614.48 |
| 2006-03-01 | 1,289 | 1,294 | 1,289 | 1,294 | 2,001 | 1,620.74 |
| 2006-02-27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 2006-02-24 | 1,282 | 1,282 | 1,279 | 1,279 | 4,002 | 1,601.95 |
| 2006-02-21 | 1,279 | 1,289 | 1,279 | 1,279 | 3,001 | 1,601.95 |
| 2006-02-20 | 1,279 | 1,279 | 1,259 | 1,279 | 4,002 | 1,601.95 |
| 2006-02-17 | 1,279 | 1,279 | 1,279 | 1,279 | 2,001 | 1,601.95 |
| 2006-02-16 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 2006-02-15 | 1,299 | 1,299 | 1,289 | 1,299 | 3,001 | 1,627 |
| 2006-02-13 | 1,299 | 1,299 | 1,298 | 1,298 | 5,002 | 1,625.75 |
| 2006-02-10 | 1,308 | 1,308 | 1,304 | 1,304 | 2,001 | 1,633.27 |
| 2006-02-09 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,627 |
| 2006-02-08 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 1,624.50 |
| 2006-02-07 | 1,289 | 1,299 | 1,289 | 1,299 | 4,002 | 1,627 |
| 2006-02-06 | 1,289 | 1,289 | 1,289 | 1,289 | 2,001 | 1,614.48 |
| 2006-02-03 | 1,280 | 1,289 | 1,280 | 1,289 | 3,001 | 1,614.48 |
| 2006-02-02 | 1,299 | 1,299 | 1,298 | 1,298 | 2,001 | 1,625.75 |
| 2006-02-01 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 2006-01-31 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,627 |
| 2006-01-30 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 1,624.50 |
| 2006-01-27 | 1,294 | 1,297 | 1,294 | 1,297 | 2,001 | 1,624.50 |
| 2006-01-26 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 | 1,620.74 |
| 2006-01-25 | 1,291 | 1,291 | 1,279 | 1,279 | 10,005 | 1,601.95 |
| 2006-01-24 | 1,318 | 1,318 | 1,291 | 1,291 | 3,001 | 1,616.98 |
| 2006-01-23 | 1,318 | 1,318 | 1,318 | 1,318 | 7,003 | 1,650.80 |
| 2006-01-20 | 1,285 | 1,312 | 1,285 | 1,312 | 4,002 | 1,643.29 |
| 2006-01-18 | 1,307 | 1,307 | 1,284 | 1,284 | 4,002 | 1,608.22 |
| 2006-01-17 | 1,317 | 1,319 | 1,312 | 1,312 | 5,002 | 1,643.29 |
| 2006-01-16 | 1,284 | 1,299 | 1,284 | 1,298 | 4,002 | 1,625.75 |
| 2006-01-13 | 1,294 | 1,294 | 1,281 | 1,281 | 3,001 | 1,604.46 |
| 2006-01-10 | 1,294 | 1,294 | 1,276 | 1,276 | 2,001 | 1,598.20 |
| 2006-01-06 | 1,297 | 1,297 | 1,294 | 1,294 | 2,001 | 1,620.74 |
| 2006-01-05 | 1,279 | 1,284 | 1,279 | 1,284 | 3,001 | 1,608.22 |
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
