1. HOME >
  2. 株価時系列 >
  3. 2804 >
  4. 2007年

2804 ブルドックソース(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2822022822022054,0001,100
2007-12-27234235224228147,0001,140
2007-12-2623023322823281,0001,160
2007-12-25233236230230135,0001,150
2007-12-21235239228233130,0001,165
2007-12-20247250228243149,0001,215
2007-12-19251253245247189,0001,235
2007-12-18252255250255105,0001,275
2007-12-17257266252252101,0001,260
2007-12-1427027025525588,0001,275
2007-12-1326227025826078,0001,300
2007-12-1227027026026066,0001,300
2007-12-1127727727027062,0001,350
2007-12-1027627727527615,0001,380
2007-12-072752772752767,0001,380
2007-12-062712772712775,0001,385
2007-12-0527627627027015,0001,350
2007-12-042702762702763,0001,380
2007-12-0327527627127313,0001,365
2007-11-3027727727227213,0001,360
2007-11-292702752702729,0001,360
2007-11-2827027026526930,0001,345
2007-11-2726626826626721,0001,335
2007-11-2627227226626611,0001,330
2007-11-2226626626426614,0001,330
2007-11-2126626626426427,0001,320
2007-11-2026426626426513,0001,325
2007-11-1926826826326447,0001,320
2007-11-1627827826326764,0001,335
2007-11-1526527026526814,0001,340
2007-11-142682692682687,0001,340
2007-11-1326626826526514,0001,325
2007-11-1226527026526834,0001,340
2007-11-0927027127027115,0001,355
2007-11-0827127126927020,0001,350
2007-11-0727127227027013,0001,350
2007-11-0627127127027016,0001,350
2007-11-0526527226527018,0001,350
2007-11-0227127226527070,0001,350
2007-11-0127127327027015,0001,350
2007-10-3127027227027220,0001,360
2007-10-3026727426727023,0001,350
2007-10-2927227526627534,0001,375
2007-10-2627427426827422,0001,370
2007-10-2527527527327311,0001,365
2007-10-2427227327027030,0001,350
2007-10-2326427326327348,0001,365
2007-10-2227127125925987,0001,295
2007-10-1926927226727135,0001,355
2007-10-1826427326326931,0001,345
2007-10-1727027026026296,0001,310
2007-10-16272275269273100,0001,365
2007-10-1527628027127290,0001,360
2007-10-12281283271276160,0001,380
2007-10-11293295286286102,0001,430
2007-10-1029629829029084,0001,450
2007-10-0929830029529589,0001,475
2007-10-0530730929930289,0001,510
2007-10-0430831230230279,0001,510
2007-10-0330831330831327,0001,565
2007-10-0231731730530746,0001,535
2007-10-013243243173176,0001,585
2007-09-2832632632032020,0001,600
2007-09-2732532532232216,0001,610
2007-09-2631532930632537,0001,625
2007-09-2531531631531621,0001,580
2007-09-2131932431531821,0001,590
2007-09-2031531831531825,0001,590
2007-09-1931932031531527,0001,575
2007-09-1832232331131933,0001,595
2007-09-1431532931532347,0001,615
2007-09-1333233231931993,0001,595
2007-09-1234234433333375,0001,665
2007-09-11378378322337188,0001,685
2007-09-1040040039539675,0001,980
2007-09-0740640640340410,0002,020
2007-09-0641641640541214,0002,060
2007-09-054164234164208,0002,100
2007-09-044234234154169,0002,080
2007-09-0342542542142318,0002,115
2007-08-3142442842042710,0002,135
2007-08-3042742942342913,0002,145
2007-08-294304304234236,0002,115
2007-08-2842644442643329,0002,165
2007-08-2742342542042439,0002,120
2007-08-2441942841541630,0002,080
2007-08-2341841841041324,0002,065
2007-08-2240641040140832,0002,040
2007-08-21410410400405146,0002,025
2007-08-2041742441741757,0002,085
2007-08-1742242541342075,0002,100
2007-08-1642042041141762,0002,085
2007-08-15428429416422101,0002,110
2007-08-1443143143043178,0002,155
2007-08-13431445431440112,0002,200
2007-08-10480480461466209,0002,330
2007-08-09500561500525288,0002,625
2007-08-0853053053053043,0002,650
2007-08-0767570063063099,0003,150
2007-08-0670270265066768,0003,335
2007-08-0373073772072242,0003,610
2007-08-0272074070772085,0003,600
2007-08-0175975970570597,0003,525
2007-07-3182082079580041,0004,000
2007-07-3082483480081055,0004,050
2007-07-27800909791804177,0004,020
2007-07-26650810650810198,0004,050
2007-07-2571071071071052,0003,550
2007-07-24920920810810264,0004,050
2007-07-23850850840850178,0004,250
2007-07-20690750657750358,0003,750
2007-07-19612680591650259,0003,250
2007-07-18529605528596107,0002,980
2007-07-17570580514526209,0002,630
2007-07-13585670575586495,0002,930
2007-07-1262562562562531,0003,125
2007-07-11760760725725127,0003,625
2007-07-10825825825825102,0004,125
2007-07-055001,3704991,365247,0006,825
2007-07-041,4101,5191,4101,478102,0491,851.20
2007-07-031,5181,5181,4291,45036,0171,816.13
2007-07-021,4091,5191,4091,51972,0341,902.56
2007-06-291,6591,6591,6191,61928,0132,027.81
2007-06-281,6501,6691,6501,6695,0022,090.43
2007-06-271,6721,6741,6601,66928,0132,090.43
2007-06-261,6591,6791,6591,66974,0352,090.43
2007-06-251,6801,6801,6451,64562,0302,060.37
2007-06-221,6811,6841,6791,68050,0242,104.21
2007-06-211,6861,6861,6571,680118,0562,104.21
2007-06-201,6911,6931,6871,68735,0172,112.98
2007-06-191,6971,6971,6891,68934,0162,115.48
2007-06-181,6941,6981,6851,69536,0172,123
2007-06-151,6001,7491,6001,693327,1562,120.49
2007-06-141,5991,5991,5891,5895,0021,990.23
2007-06-131,5771,6221,5771,59929,0142,002.76
2007-06-121,5801,5811,5761,57615,0071,973.95
2007-06-111,6191,6191,5811,58223,0111,981.46
2007-06-081,6541,6541,5801,623146,0702,032.82
2007-06-071,6351,6541,6351,65440,0192,071.64
2007-06-061,6381,6491,6351,64950,0242,065.38
2007-06-051,6331,6491,6311,63927,0132,052.86
2007-06-041,6351,6641,6341,66450,0242,084.17
2007-06-011,6421,6591,6301,63465,0312,046.59
2007-05-311,6441,6491,6311,64728,0132,062.88
2007-05-301,6341,6481,6291,64518,0092,060.37
2007-05-291,6231,6391,6231,63927,0132,052.86
2007-05-281,6231,6281,6221,62324,0112,032.82
2007-05-251,6321,6321,6291,62944,0212,040.33
2007-05-241,6291,6411,6261,63033,0162,041.58
2007-05-231,6171,6291,6151,62984,0402,040.33
2007-05-221,6441,6591,6361,63745,0212,050.35
2007-05-211,6481,6681,6301,665113,0542,085.42
2007-05-181,7751,7751,6241,649202,0962,065.38
2007-05-161,3351,3351,3351,3351,0001,672.09
2007-05-141,3201,3201,3191,3194,0021,652.05
2007-05-111,3251,3251,3251,3251,0001,659.57
2007-05-101,3591,3591,3591,3591,0001,702.15
2007-05-091,3291,3291,3291,3292,0011,664.58
2007-05-081,3291,3291,3291,3291,0001,664.58
2007-05-071,3291,3291,3291,3291,0001,664.58
2007-04-271,3511,3511,3511,3511,0001,692.13
2007-04-231,3461,3461,3451,3452,0011,684.62
2007-04-181,3391,3391,3391,3391,0001,677.10
2007-04-171,3991,3991,3991,3993,0011,752.25
2007-04-161,4041,4041,4041,4041,0001,758.52
2007-04-121,4371,4391,4191,4195,0021,777.30
2007-04-061,4391,4391,4391,4391,0001,802.35
2007-04-051,4441,4441,4441,4441,0001,808.62
2007-04-041,4391,4401,4391,4402,0011,803.61
2007-04-031,4391,4391,4391,4394,0021,802.35
2007-03-301,4401,4491,4401,4492,0011,814.88
2007-03-291,4091,4491,4091,4403,0011,803.61
2007-03-281,4091,4091,4091,4091,0001,764.78
2007-03-271,5191,5191,4991,4992,0011,877.51
2007-03-261,5541,5841,5541,5836,0031,982.72
2007-03-231,5041,5841,5041,58422,0111,983.97
2007-03-221,4971,4971,4971,4975,0021,875
2007-03-201,4391,4391,4391,4393,0011,802.35
2007-03-191,4241,4291,4241,4292,0011,789.83
2007-03-161,4111,4111,4111,4111,0001,767.28
2007-03-151,4111,4111,4111,4111,0001,767.28
2007-03-141,4191,4191,4081,4085,0021,763.53
2007-03-131,4171,4171,4171,4176,0031,774.80
2007-03-121,4081,4181,4081,4183,0011,776.05
2007-03-091,3991,4081,3991,4084,0021,763.53
2007-03-081,4081,4081,3991,3994,0021,752.25
2007-03-071,3891,3991,3891,3995,0021,752.25
2007-03-061,3891,3891,3881,3896,0031,739.73
2007-03-051,3851,3891,3791,3893,0011,739.73
2007-03-021,3691,3791,3691,3792,0011,727.20
2007-03-011,3641,3781,3641,37816,0081,725.95
2007-02-281,3691,3691,3641,3644,0021,708.42
2007-02-261,3691,3691,3691,3691,0001,714.68
2007-02-231,3891,3891,3891,3891,0001,739.73
2007-02-221,3941,3941,3891,3894,0021,739.73
2007-02-211,3691,3941,3691,3944,0021,745.99
2007-02-201,3891,4091,3791,37912,0061,727.20
2007-02-191,3531,3891,3531,38919,0091,739.73
2007-02-161,3061,3391,3061,33910,0051,677.10
2007-02-141,3191,3191,2991,2993,0011,627
2007-02-131,3191,3191,3191,3191,0001,652.05
2007-02-091,3091,3091,3091,3091,0001,639.53
2007-02-081,2891,3091,2891,3092,0011,639.53
2007-02-071,2891,2891,2891,2891,0001,614.48
2007-02-051,2891,2891,2891,2892,0011,614.48
2007-02-021,2791,2891,2791,2893,0011,614.48
2007-01-311,2691,2791,2691,2793,0011,601.95
2007-01-301,2671,2791,2671,2694,0021,589.43
2007-01-291,2791,2861,2661,26711,0051,586.92
2007-01-261,3091,3091,2601,26012,0061,578.16
2007-01-251,3091,3131,3021,3026,0031,630.76
2007-01-241,3021,3021,3021,3022,0011,630.76
2007-01-231,3351,3351,3021,30223,0111,630.76
2007-01-221,3091,3291,3091,3293,0011,664.58
2007-01-171,3191,3191,3091,3092,0011,639.53
2007-01-161,3041,3041,3041,3042,0011,633.27
2007-01-151,3221,3221,3031,3032,0011,632.01
2007-01-101,3231,3231,3231,3231,0001,657.06
2007-01-051,3091,3291,3091,3292,0011,664.58

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