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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 220 | 228 | 220 | 220 | 54,000 | 1,100 |
| 2007-12-27 | 234 | 235 | 224 | 228 | 147,000 | 1,140 |
| 2007-12-26 | 230 | 233 | 228 | 232 | 81,000 | 1,160 |
| 2007-12-25 | 233 | 236 | 230 | 230 | 135,000 | 1,150 |
| 2007-12-21 | 235 | 239 | 228 | 233 | 130,000 | 1,165 |
| 2007-12-20 | 247 | 250 | 228 | 243 | 149,000 | 1,215 |
| 2007-12-19 | 251 | 253 | 245 | 247 | 189,000 | 1,235 |
| 2007-12-18 | 252 | 255 | 250 | 255 | 105,000 | 1,275 |
| 2007-12-17 | 257 | 266 | 252 | 252 | 101,000 | 1,260 |
| 2007-12-14 | 270 | 270 | 255 | 255 | 88,000 | 1,275 |
| 2007-12-13 | 262 | 270 | 258 | 260 | 78,000 | 1,300 |
| 2007-12-12 | 270 | 270 | 260 | 260 | 66,000 | 1,300 |
| 2007-12-11 | 277 | 277 | 270 | 270 | 62,000 | 1,350 |
| 2007-12-10 | 276 | 277 | 275 | 276 | 15,000 | 1,380 |
| 2007-12-07 | 275 | 277 | 275 | 276 | 7,000 | 1,380 |
| 2007-12-06 | 271 | 277 | 271 | 277 | 5,000 | 1,385 |
| 2007-12-05 | 276 | 276 | 270 | 270 | 15,000 | 1,350 |
| 2007-12-04 | 270 | 276 | 270 | 276 | 3,000 | 1,380 |
| 2007-12-03 | 275 | 276 | 271 | 273 | 13,000 | 1,365 |
| 2007-11-30 | 277 | 277 | 272 | 272 | 13,000 | 1,360 |
| 2007-11-29 | 270 | 275 | 270 | 272 | 9,000 | 1,360 |
| 2007-11-28 | 270 | 270 | 265 | 269 | 30,000 | 1,345 |
| 2007-11-27 | 266 | 268 | 266 | 267 | 21,000 | 1,335 |
| 2007-11-26 | 272 | 272 | 266 | 266 | 11,000 | 1,330 |
| 2007-11-22 | 266 | 266 | 264 | 266 | 14,000 | 1,330 |
| 2007-11-21 | 266 | 266 | 264 | 264 | 27,000 | 1,320 |
| 2007-11-20 | 264 | 266 | 264 | 265 | 13,000 | 1,325 |
| 2007-11-19 | 268 | 268 | 263 | 264 | 47,000 | 1,320 |
| 2007-11-16 | 278 | 278 | 263 | 267 | 64,000 | 1,335 |
| 2007-11-15 | 265 | 270 | 265 | 268 | 14,000 | 1,340 |
| 2007-11-14 | 268 | 269 | 268 | 268 | 7,000 | 1,340 |
| 2007-11-13 | 266 | 268 | 265 | 265 | 14,000 | 1,325 |
| 2007-11-12 | 265 | 270 | 265 | 268 | 34,000 | 1,340 |
| 2007-11-09 | 270 | 271 | 270 | 271 | 15,000 | 1,355 |
| 2007-11-08 | 271 | 271 | 269 | 270 | 20,000 | 1,350 |
| 2007-11-07 | 271 | 272 | 270 | 270 | 13,000 | 1,350 |
| 2007-11-06 | 271 | 271 | 270 | 270 | 16,000 | 1,350 |
| 2007-11-05 | 265 | 272 | 265 | 270 | 18,000 | 1,350 |
| 2007-11-02 | 271 | 272 | 265 | 270 | 70,000 | 1,350 |
| 2007-11-01 | 271 | 273 | 270 | 270 | 15,000 | 1,350 |
| 2007-10-31 | 270 | 272 | 270 | 272 | 20,000 | 1,360 |
| 2007-10-30 | 267 | 274 | 267 | 270 | 23,000 | 1,350 |
| 2007-10-29 | 272 | 275 | 266 | 275 | 34,000 | 1,375 |
| 2007-10-26 | 274 | 274 | 268 | 274 | 22,000 | 1,370 |
| 2007-10-25 | 275 | 275 | 273 | 273 | 11,000 | 1,365 |
| 2007-10-24 | 272 | 273 | 270 | 270 | 30,000 | 1,350 |
| 2007-10-23 | 264 | 273 | 263 | 273 | 48,000 | 1,365 |
| 2007-10-22 | 271 | 271 | 259 | 259 | 87,000 | 1,295 |
| 2007-10-19 | 269 | 272 | 267 | 271 | 35,000 | 1,355 |
| 2007-10-18 | 264 | 273 | 263 | 269 | 31,000 | 1,345 |
| 2007-10-17 | 270 | 270 | 260 | 262 | 96,000 | 1,310 |
| 2007-10-16 | 272 | 275 | 269 | 273 | 100,000 | 1,365 |
| 2007-10-15 | 276 | 280 | 271 | 272 | 90,000 | 1,360 |
| 2007-10-12 | 281 | 283 | 271 | 276 | 160,000 | 1,380 |
| 2007-10-11 | 293 | 295 | 286 | 286 | 102,000 | 1,430 |
| 2007-10-10 | 296 | 298 | 290 | 290 | 84,000 | 1,450 |
| 2007-10-09 | 298 | 300 | 295 | 295 | 89,000 | 1,475 |
| 2007-10-05 | 307 | 309 | 299 | 302 | 89,000 | 1,510 |
| 2007-10-04 | 308 | 312 | 302 | 302 | 79,000 | 1,510 |
| 2007-10-03 | 308 | 313 | 308 | 313 | 27,000 | 1,565 |
| 2007-10-02 | 317 | 317 | 305 | 307 | 46,000 | 1,535 |
| 2007-10-01 | 324 | 324 | 317 | 317 | 6,000 | 1,585 |
| 2007-09-28 | 326 | 326 | 320 | 320 | 20,000 | 1,600 |
| 2007-09-27 | 325 | 325 | 322 | 322 | 16,000 | 1,610 |
| 2007-09-26 | 315 | 329 | 306 | 325 | 37,000 | 1,625 |
| 2007-09-25 | 315 | 316 | 315 | 316 | 21,000 | 1,580 |
| 2007-09-21 | 319 | 324 | 315 | 318 | 21,000 | 1,590 |
| 2007-09-20 | 315 | 318 | 315 | 318 | 25,000 | 1,590 |
| 2007-09-19 | 319 | 320 | 315 | 315 | 27,000 | 1,575 |
| 2007-09-18 | 322 | 323 | 311 | 319 | 33,000 | 1,595 |
| 2007-09-14 | 315 | 329 | 315 | 323 | 47,000 | 1,615 |
| 2007-09-13 | 332 | 332 | 319 | 319 | 93,000 | 1,595 |
| 2007-09-12 | 342 | 344 | 333 | 333 | 75,000 | 1,665 |
| 2007-09-11 | 378 | 378 | 322 | 337 | 188,000 | 1,685 |
| 2007-09-10 | 400 | 400 | 395 | 396 | 75,000 | 1,980 |
| 2007-09-07 | 406 | 406 | 403 | 404 | 10,000 | 2,020 |
| 2007-09-06 | 416 | 416 | 405 | 412 | 14,000 | 2,060 |
| 2007-09-05 | 416 | 423 | 416 | 420 | 8,000 | 2,100 |
| 2007-09-04 | 423 | 423 | 415 | 416 | 9,000 | 2,080 |
| 2007-09-03 | 425 | 425 | 421 | 423 | 18,000 | 2,115 |
| 2007-08-31 | 424 | 428 | 420 | 427 | 10,000 | 2,135 |
| 2007-08-30 | 427 | 429 | 423 | 429 | 13,000 | 2,145 |
| 2007-08-29 | 430 | 430 | 423 | 423 | 6,000 | 2,115 |
| 2007-08-28 | 426 | 444 | 426 | 433 | 29,000 | 2,165 |
| 2007-08-27 | 423 | 425 | 420 | 424 | 39,000 | 2,120 |
| 2007-08-24 | 419 | 428 | 415 | 416 | 30,000 | 2,080 |
| 2007-08-23 | 418 | 418 | 410 | 413 | 24,000 | 2,065 |
| 2007-08-22 | 406 | 410 | 401 | 408 | 32,000 | 2,040 |
| 2007-08-21 | 410 | 410 | 400 | 405 | 146,000 | 2,025 |
| 2007-08-20 | 417 | 424 | 417 | 417 | 57,000 | 2,085 |
| 2007-08-17 | 422 | 425 | 413 | 420 | 75,000 | 2,100 |
| 2007-08-16 | 420 | 420 | 411 | 417 | 62,000 | 2,085 |
| 2007-08-15 | 428 | 429 | 416 | 422 | 101,000 | 2,110 |
| 2007-08-14 | 431 | 431 | 430 | 431 | 78,000 | 2,155 |
| 2007-08-13 | 431 | 445 | 431 | 440 | 112,000 | 2,200 |
| 2007-08-10 | 480 | 480 | 461 | 466 | 209,000 | 2,330 |
| 2007-08-09 | 500 | 561 | 500 | 525 | 288,000 | 2,625 |
| 2007-08-08 | 530 | 530 | 530 | 530 | 43,000 | 2,650 |
| 2007-08-07 | 675 | 700 | 630 | 630 | 99,000 | 3,150 |
| 2007-08-06 | 702 | 702 | 650 | 667 | 68,000 | 3,335 |
| 2007-08-03 | 730 | 737 | 720 | 722 | 42,000 | 3,610 |
| 2007-08-02 | 720 | 740 | 707 | 720 | 85,000 | 3,600 |
| 2007-08-01 | 759 | 759 | 705 | 705 | 97,000 | 3,525 |
| 2007-07-31 | 820 | 820 | 795 | 800 | 41,000 | 4,000 |
| 2007-07-30 | 824 | 834 | 800 | 810 | 55,000 | 4,050 |
| 2007-07-27 | 800 | 909 | 791 | 804 | 177,000 | 4,020 |
| 2007-07-26 | 650 | 810 | 650 | 810 | 198,000 | 4,050 |
| 2007-07-25 | 710 | 710 | 710 | 710 | 52,000 | 3,550 |
| 2007-07-24 | 920 | 920 | 810 | 810 | 264,000 | 4,050 |
| 2007-07-23 | 850 | 850 | 840 | 850 | 178,000 | 4,250 |
| 2007-07-20 | 690 | 750 | 657 | 750 | 358,000 | 3,750 |
| 2007-07-19 | 612 | 680 | 591 | 650 | 259,000 | 3,250 |
| 2007-07-18 | 529 | 605 | 528 | 596 | 107,000 | 2,980 |
| 2007-07-17 | 570 | 580 | 514 | 526 | 209,000 | 2,630 |
| 2007-07-13 | 585 | 670 | 575 | 586 | 495,000 | 2,930 |
| 2007-07-12 | 625 | 625 | 625 | 625 | 31,000 | 3,125 |
| 2007-07-11 | 760 | 760 | 725 | 725 | 127,000 | 3,625 |
| 2007-07-10 | 825 | 825 | 825 | 825 | 102,000 | 4,125 |
| 2007-07-05 | 500 | 1,370 | 499 | 1,365 | 247,000 | 6,825 |
| 2007-07-04 | 1,410 | 1,519 | 1,410 | 1,478 | 102,049 | 1,851.20 |
| 2007-07-03 | 1,518 | 1,518 | 1,429 | 1,450 | 36,017 | 1,816.13 |
| 2007-07-02 | 1,409 | 1,519 | 1,409 | 1,519 | 72,034 | 1,902.56 |
| 2007-06-29 | 1,659 | 1,659 | 1,619 | 1,619 | 28,013 | 2,027.81 |
| 2007-06-28 | 1,650 | 1,669 | 1,650 | 1,669 | 5,002 | 2,090.43 |
| 2007-06-27 | 1,672 | 1,674 | 1,660 | 1,669 | 28,013 | 2,090.43 |
| 2007-06-26 | 1,659 | 1,679 | 1,659 | 1,669 | 74,035 | 2,090.43 |
| 2007-06-25 | 1,680 | 1,680 | 1,645 | 1,645 | 62,030 | 2,060.37 |
| 2007-06-22 | 1,681 | 1,684 | 1,679 | 1,680 | 50,024 | 2,104.21 |
| 2007-06-21 | 1,686 | 1,686 | 1,657 | 1,680 | 118,056 | 2,104.21 |
| 2007-06-20 | 1,691 | 1,693 | 1,687 | 1,687 | 35,017 | 2,112.98 |
| 2007-06-19 | 1,697 | 1,697 | 1,689 | 1,689 | 34,016 | 2,115.48 |
| 2007-06-18 | 1,694 | 1,698 | 1,685 | 1,695 | 36,017 | 2,123 |
| 2007-06-15 | 1,600 | 1,749 | 1,600 | 1,693 | 327,156 | 2,120.49 |
| 2007-06-14 | 1,599 | 1,599 | 1,589 | 1,589 | 5,002 | 1,990.23 |
| 2007-06-13 | 1,577 | 1,622 | 1,577 | 1,599 | 29,014 | 2,002.76 |
| 2007-06-12 | 1,580 | 1,581 | 1,576 | 1,576 | 15,007 | 1,973.95 |
| 2007-06-11 | 1,619 | 1,619 | 1,581 | 1,582 | 23,011 | 1,981.46 |
| 2007-06-08 | 1,654 | 1,654 | 1,580 | 1,623 | 146,070 | 2,032.82 |
| 2007-06-07 | 1,635 | 1,654 | 1,635 | 1,654 | 40,019 | 2,071.64 |
| 2007-06-06 | 1,638 | 1,649 | 1,635 | 1,649 | 50,024 | 2,065.38 |
| 2007-06-05 | 1,633 | 1,649 | 1,631 | 1,639 | 27,013 | 2,052.86 |
| 2007-06-04 | 1,635 | 1,664 | 1,634 | 1,664 | 50,024 | 2,084.17 |
| 2007-06-01 | 1,642 | 1,659 | 1,630 | 1,634 | 65,031 | 2,046.59 |
| 2007-05-31 | 1,644 | 1,649 | 1,631 | 1,647 | 28,013 | 2,062.88 |
| 2007-05-30 | 1,634 | 1,648 | 1,629 | 1,645 | 18,009 | 2,060.37 |
| 2007-05-29 | 1,623 | 1,639 | 1,623 | 1,639 | 27,013 | 2,052.86 |
| 2007-05-28 | 1,623 | 1,628 | 1,622 | 1,623 | 24,011 | 2,032.82 |
| 2007-05-25 | 1,632 | 1,632 | 1,629 | 1,629 | 44,021 | 2,040.33 |
| 2007-05-24 | 1,629 | 1,641 | 1,626 | 1,630 | 33,016 | 2,041.58 |
| 2007-05-23 | 1,617 | 1,629 | 1,615 | 1,629 | 84,040 | 2,040.33 |
| 2007-05-22 | 1,644 | 1,659 | 1,636 | 1,637 | 45,021 | 2,050.35 |
| 2007-05-21 | 1,648 | 1,668 | 1,630 | 1,665 | 113,054 | 2,085.42 |
| 2007-05-18 | 1,775 | 1,775 | 1,624 | 1,649 | 202,096 | 2,065.38 |
| 2007-05-16 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,672.09 |
| 2007-05-14 | 1,320 | 1,320 | 1,319 | 1,319 | 4,002 | 1,652.05 |
| 2007-05-11 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 1,659.57 |
| 2007-05-10 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,702.15 |
| 2007-05-09 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 | 1,664.58 |
| 2007-05-08 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2007-05-07 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,664.58 |
| 2007-04-27 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,692.13 |
| 2007-04-23 | 1,346 | 1,346 | 1,345 | 1,345 | 2,001 | 1,684.62 |
| 2007-04-18 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,677.10 |
| 2007-04-17 | 1,399 | 1,399 | 1,399 | 1,399 | 3,001 | 1,752.25 |
| 2007-04-16 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 | 1,758.52 |
| 2007-04-12 | 1,437 | 1,439 | 1,419 | 1,419 | 5,002 | 1,777.30 |
| 2007-04-06 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,802.35 |
| 2007-04-05 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 | 1,808.62 |
| 2007-04-04 | 1,439 | 1,440 | 1,439 | 1,440 | 2,001 | 1,803.61 |
| 2007-04-03 | 1,439 | 1,439 | 1,439 | 1,439 | 4,002 | 1,802.35 |
| 2007-03-30 | 1,440 | 1,449 | 1,440 | 1,449 | 2,001 | 1,814.88 |
| 2007-03-29 | 1,409 | 1,449 | 1,409 | 1,440 | 3,001 | 1,803.61 |
| 2007-03-28 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 1,764.78 |
| 2007-03-27 | 1,519 | 1,519 | 1,499 | 1,499 | 2,001 | 1,877.51 |
| 2007-03-26 | 1,554 | 1,584 | 1,554 | 1,583 | 6,003 | 1,982.72 |
| 2007-03-23 | 1,504 | 1,584 | 1,504 | 1,584 | 22,011 | 1,983.97 |
| 2007-03-22 | 1,497 | 1,497 | 1,497 | 1,497 | 5,002 | 1,875 |
| 2007-03-20 | 1,439 | 1,439 | 1,439 | 1,439 | 3,001 | 1,802.35 |
| 2007-03-19 | 1,424 | 1,429 | 1,424 | 1,429 | 2,001 | 1,789.83 |
| 2007-03-16 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 1,767.28 |
| 2007-03-15 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 1,767.28 |
| 2007-03-14 | 1,419 | 1,419 | 1,408 | 1,408 | 5,002 | 1,763.53 |
| 2007-03-13 | 1,417 | 1,417 | 1,417 | 1,417 | 6,003 | 1,774.80 |
| 2007-03-12 | 1,408 | 1,418 | 1,408 | 1,418 | 3,001 | 1,776.05 |
| 2007-03-09 | 1,399 | 1,408 | 1,399 | 1,408 | 4,002 | 1,763.53 |
| 2007-03-08 | 1,408 | 1,408 | 1,399 | 1,399 | 4,002 | 1,752.25 |
| 2007-03-07 | 1,389 | 1,399 | 1,389 | 1,399 | 5,002 | 1,752.25 |
| 2007-03-06 | 1,389 | 1,389 | 1,388 | 1,389 | 6,003 | 1,739.73 |
| 2007-03-05 | 1,385 | 1,389 | 1,379 | 1,389 | 3,001 | 1,739.73 |
| 2007-03-02 | 1,369 | 1,379 | 1,369 | 1,379 | 2,001 | 1,727.20 |
| 2007-03-01 | 1,364 | 1,378 | 1,364 | 1,378 | 16,008 | 1,725.95 |
| 2007-02-28 | 1,369 | 1,369 | 1,364 | 1,364 | 4,002 | 1,708.42 |
| 2007-02-26 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,714.68 |
| 2007-02-23 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,739.73 |
| 2007-02-22 | 1,394 | 1,394 | 1,389 | 1,389 | 4,002 | 1,739.73 |
| 2007-02-21 | 1,369 | 1,394 | 1,369 | 1,394 | 4,002 | 1,745.99 |
| 2007-02-20 | 1,389 | 1,409 | 1,379 | 1,379 | 12,006 | 1,727.20 |
| 2007-02-19 | 1,353 | 1,389 | 1,353 | 1,389 | 19,009 | 1,739.73 |
| 2007-02-16 | 1,306 | 1,339 | 1,306 | 1,339 | 10,005 | 1,677.10 |
| 2007-02-14 | 1,319 | 1,319 | 1,299 | 1,299 | 3,001 | 1,627 |
| 2007-02-13 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,652.05 |
| 2007-02-09 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,639.53 |
| 2007-02-08 | 1,289 | 1,309 | 1,289 | 1,309 | 2,001 | 1,639.53 |
| 2007-02-07 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,614.48 |
| 2007-02-05 | 1,289 | 1,289 | 1,289 | 1,289 | 2,001 | 1,614.48 |
| 2007-02-02 | 1,279 | 1,289 | 1,279 | 1,289 | 3,001 | 1,614.48 |
| 2007-01-31 | 1,269 | 1,279 | 1,269 | 1,279 | 3,001 | 1,601.95 |
| 2007-01-30 | 1,267 | 1,279 | 1,267 | 1,269 | 4,002 | 1,589.43 |
| 2007-01-29 | 1,279 | 1,286 | 1,266 | 1,267 | 11,005 | 1,586.92 |
| 2007-01-26 | 1,309 | 1,309 | 1,260 | 1,260 | 12,006 | 1,578.16 |
| 2007-01-25 | 1,309 | 1,313 | 1,302 | 1,302 | 6,003 | 1,630.76 |
| 2007-01-24 | 1,302 | 1,302 | 1,302 | 1,302 | 2,001 | 1,630.76 |
| 2007-01-23 | 1,335 | 1,335 | 1,302 | 1,302 | 23,011 | 1,630.76 |
| 2007-01-22 | 1,309 | 1,329 | 1,309 | 1,329 | 3,001 | 1,664.58 |
| 2007-01-17 | 1,319 | 1,319 | 1,309 | 1,309 | 2,001 | 1,639.53 |
| 2007-01-16 | 1,304 | 1,304 | 1,304 | 1,304 | 2,001 | 1,633.27 |
| 2007-01-15 | 1,322 | 1,322 | 1,303 | 1,303 | 2,001 | 1,632.01 |
| 2007-01-10 | 1,323 | 1,323 | 1,323 | 1,323 | 1,000 | 1,657.06 |
| 2007-01-05 | 1,309 | 1,329 | 1,309 | 1,329 | 2,001 | 1,664.58 |
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
