2804 ブルドックソース(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2008-12-29 | 210 | 219 | 210 | 219 | 4,000 | 1,095 |
| 2008-12-26 | 221 | 222 | 208 | 218 | 68,000 | 1,090 |
| 2008-12-25 | 211 | 218 | 211 | 218 | 6,000 | 1,090 |
| 2008-12-24 | 210 | 211 | 210 | 210 | 12,000 | 1,050 |
| 2008-12-22 | 205 | 210 | 205 | 209 | 9,000 | 1,045 |
| 2008-12-19 | 204 | 205 | 204 | 204 | 14,000 | 1,020 |
| 2008-12-18 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2008-12-17 | 205 | 208 | 204 | 206 | 5,000 | 1,030 |
| 2008-12-16 | 205 | 209 | 204 | 205 | 10,000 | 1,025 |
| 2008-12-15 | 206 | 212 | 206 | 207 | 17,000 | 1,035 |
| 2008-12-12 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2008-12-11 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 2008-12-10 | 211 | 212 | 206 | 206 | 16,000 | 1,030 |
| 2008-12-09 | 205 | 210 | 202 | 210 | 8,000 | 1,050 |
| 2008-12-08 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-12-05 | 210 | 210 | 205 | 205 | 4,000 | 1,025 |
| 2008-12-04 | 206 | 209 | 203 | 209 | 6,000 | 1,045 |
| 2008-12-02 | 205 | 205 | 201 | 201 | 3,000 | 1,005 |
| 2008-11-28 | 208 | 208 | 205 | 205 | 4,000 | 1,025 |
| 2008-11-27 | 202 | 209 | 202 | 209 | 13,000 | 1,045 |
| 2008-11-26 | 211 | 211 | 200 | 200 | 12,000 | 1,000 |
| 2008-11-25 | 211 | 212 | 206 | 206 | 15,000 | 1,030 |
| 2008-11-21 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2008-11-20 | 210 | 210 | 206 | 206 | 18,000 | 1,030 |
| 2008-11-19 | 213 | 213 | 210 | 210 | 2,000 | 1,050 |
| 2008-11-18 | 210 | 210 | 203 | 203 | 12,000 | 1,015 |
| 2008-11-17 | 213 | 213 | 208 | 208 | 7,000 | 1,040 |
| 2008-11-13 | 209 | 220 | 209 | 216 | 7,000 | 1,080 |
| 2008-11-12 | 218 | 219 | 209 | 210 | 10,000 | 1,050 |
| 2008-11-11 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2008-11-10 | 215 | 215 | 201 | 205 | 19,000 | 1,025 |
| 2008-11-07 | 216 | 216 | 208 | 209 | 32,000 | 1,045 |
| 2008-11-06 | 225 | 225 | 211 | 218 | 6,000 | 1,090 |
| 2008-11-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-11-04 | 210 | 225 | 210 | 225 | 18,000 | 1,125 |
| 2008-10-31 | 211 | 211 | 206 | 206 | 6,000 | 1,030 |
| 2008-10-30 | 214 | 214 | 206 | 206 | 4,000 | 1,030 |
| 2008-10-29 | 205 | 215 | 205 | 215 | 5,000 | 1,075 |
| 2008-10-28 | 200 | 205 | 200 | 200 | 16,000 | 1,000 |
| 2008-10-27 | 204 | 205 | 200 | 205 | 4,000 | 1,025 |
| 2008-10-24 | 206 | 206 | 200 | 200 | 28,000 | 1,000 |
| 2008-10-23 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 2008-10-22 | 220 | 220 | 210 | 210 | 20,000 | 1,050 |
| 2008-10-21 | 219 | 221 | 215 | 219 | 24,000 | 1,095 |
| 2008-10-20 | 208 | 214 | 207 | 214 | 18,000 | 1,070 |
| 2008-10-17 | 220 | 220 | 197 | 207 | 18,000 | 1,035 |
| 2008-10-16 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2008-10-15 | 230 | 230 | 215 | 215 | 4,000 | 1,075 |
| 2008-10-14 | 221 | 221 | 200 | 219 | 16,000 | 1,095 |
| 2008-10-10 | 194 | 194 | 189 | 190 | 24,000 | 950 |
| 2008-10-09 | 190 | 209 | 190 | 209 | 23,000 | 1,045 |
| 2008-10-08 | 220 | 226 | 205 | 205 | 14,000 | 1,025 |
| 2008-10-07 | 233 | 233 | 230 | 233 | 20,000 | 1,165 |
| 2008-10-06 | 243 | 243 | 235 | 235 | 6,000 | 1,175 |
| 2008-10-03 | 235 | 240 | 235 | 235 | 5,000 | 1,175 |
| 2008-10-02 | 244 | 250 | 235 | 235 | 8,000 | 1,175 |
| 2008-10-01 | 235 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2008-09-30 | 231 | 233 | 231 | 231 | 13,000 | 1,155 |
| 2008-09-29 | 240 | 240 | 236 | 236 | 6,000 | 1,180 |
| 2008-09-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-09-25 | 232 | 235 | 232 | 235 | 16,000 | 1,175 |
| 2008-09-24 | 251 | 251 | 250 | 250 | 19,000 | 1,250 |
| 2008-09-22 | 246 | 250 | 246 | 250 | 6,000 | 1,250 |
| 2008-09-19 | 245 | 245 | 240 | 245 | 8,000 | 1,225 |
| 2008-09-18 | 247 | 247 | 240 | 240 | 2,000 | 1,200 |
| 2008-09-17 | 235 | 252 | 235 | 252 | 8,000 | 1,260 |
| 2008-09-16 | 237 | 237 | 235 | 235 | 19,000 | 1,175 |
| 2008-09-12 | 245 | 250 | 240 | 250 | 12,000 | 1,250 |
| 2008-09-11 | 240 | 243 | 240 | 243 | 3,000 | 1,215 |
| 2008-09-10 | 242 | 242 | 240 | 240 | 17,000 | 1,200 |
| 2008-09-09 | 252 | 252 | 246 | 246 | 2,000 | 1,230 |
| 2008-09-08 | 240 | 250 | 240 | 245 | 6,000 | 1,225 |
| 2008-09-05 | 240 | 243 | 240 | 240 | 12,000 | 1,200 |
| 2008-09-04 | 250 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2008-09-03 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2008-09-02 | 256 | 256 | 250 | 250 | 8,000 | 1,250 |
| 2008-09-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-08-29 | 258 | 258 | 257 | 257 | 2,000 | 1,285 |
| 2008-08-28 | 257 | 257 | 255 | 257 | 5,000 | 1,285 |
| 2008-08-27 | 251 | 255 | 251 | 255 | 7,000 | 1,275 |
| 2008-08-26 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2008-08-25 | 259 | 259 | 259 | 259 | 7,000 | 1,295 |
| 2008-08-21 | 260 | 260 | 259 | 259 | 9,000 | 1,295 |
| 2008-08-20 | 250 | 258 | 250 | 258 | 21,000 | 1,290 |
| 2008-08-19 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2008-08-18 | 245 | 259 | 245 | 259 | 15,000 | 1,295 |
| 2008-08-15 | 250 | 250 | 245 | 250 | 10,000 | 1,250 |
| 2008-08-14 | 245 | 250 | 245 | 250 | 7,000 | 1,250 |
| 2008-08-13 | 250 | 250 | 248 | 248 | 8,000 | 1,240 |
| 2008-08-12 | 256 | 260 | 248 | 260 | 8,000 | 1,300 |
| 2008-08-11 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-08-08 | 257 | 257 | 255 | 255 | 9,000 | 1,275 |
| 2008-08-07 | 264 | 270 | 264 | 269 | 28,000 | 1,345 |
| 2008-08-06 | 270 | 270 | 264 | 264 | 15,000 | 1,320 |
| 2008-08-05 | 265 | 265 | 249 | 253 | 8,000 | 1,265 |
| 2008-08-04 | 269 | 269 | 264 | 265 | 12,000 | 1,325 |
| 2008-08-01 | 265 | 265 | 264 | 265 | 14,000 | 1,325 |
| 2008-07-31 | 268 | 270 | 260 | 265 | 19,000 | 1,325 |
| 2008-07-30 | 266 | 268 | 260 | 268 | 24,000 | 1,340 |
| 2008-07-29 | 251 | 280 | 251 | 264 | 55,000 | 1,320 |
| 2008-07-28 | 245 | 251 | 245 | 250 | 35,000 | 1,250 |
| 2008-07-25 | 243 | 245 | 243 | 244 | 16,000 | 1,220 |
| 2008-07-24 | 243 | 245 | 242 | 242 | 32,000 | 1,210 |
| 2008-07-23 | 241 | 242 | 241 | 241 | 11,000 | 1,205 |
| 2008-07-22 | 240 | 240 | 239 | 240 | 5,000 | 1,200 |
| 2008-07-18 | 232 | 234 | 232 | 234 | 4,000 | 1,170 |
| 2008-07-17 | 232 | 238 | 232 | 232 | 5,000 | 1,160 |
| 2008-07-16 | 238 | 238 | 235 | 235 | 3,000 | 1,175 |
| 2008-07-15 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-07-14 | 233 | 234 | 232 | 234 | 5,000 | 1,170 |
| 2008-07-11 | 230 | 240 | 230 | 235 | 19,000 | 1,175 |
| 2008-07-10 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2008-07-09 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-07-08 | 243 | 243 | 238 | 238 | 5,000 | 1,190 |
| 2008-07-07 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-07-04 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2008-07-03 | 241 | 244 | 240 | 244 | 7,000 | 1,220 |
| 2008-07-02 | 244 | 244 | 242 | 242 | 2,000 | 1,210 |
| 2008-07-01 | 245 | 245 | 241 | 241 | 3,000 | 1,205 |
| 2008-06-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-06-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-06-26 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2008-06-25 | 244 | 244 | 236 | 240 | 14,000 | 1,200 |
| 2008-06-24 | 245 | 245 | 240 | 244 | 9,000 | 1,220 |
| 2008-06-23 | 241 | 245 | 241 | 245 | 4,000 | 1,225 |
| 2008-06-20 | 246 | 247 | 245 | 246 | 16,000 | 1,230 |
| 2008-06-19 | 245 | 245 | 240 | 245 | 7,000 | 1,225 |
| 2008-06-18 | 244 | 244 | 242 | 243 | 5,000 | 1,215 |
| 2008-06-17 | 236 | 244 | 235 | 244 | 7,000 | 1,220 |
| 2008-06-16 | 240 | 244 | 235 | 235 | 8,000 | 1,175 |
| 2008-06-12 | 248 | 248 | 235 | 235 | 10,000 | 1,175 |
| 2008-06-11 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2008-06-10 | 247 | 249 | 247 | 249 | 17,000 | 1,245 |
| 2008-06-09 | 246 | 247 | 245 | 247 | 14,000 | 1,235 |
| 2008-06-06 | 248 | 249 | 245 | 246 | 9,000 | 1,230 |
| 2008-06-04 | 245 | 247 | 245 | 247 | 3,000 | 1,235 |
| 2008-06-03 | 245 | 248 | 245 | 248 | 10,000 | 1,240 |
| 2008-06-02 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2008-05-29 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2008-05-28 | 242 | 247 | 240 | 247 | 9,000 | 1,235 |
| 2008-05-27 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2008-05-26 | 250 | 250 | 245 | 245 | 4,000 | 1,225 |
| 2008-05-23 | 248 | 250 | 248 | 250 | 7,000 | 1,250 |
| 2008-05-22 | 245 | 248 | 245 | 248 | 5,000 | 1,240 |
| 2008-05-21 | 248 | 249 | 243 | 248 | 11,000 | 1,240 |
| 2008-05-20 | 248 | 249 | 248 | 249 | 14,000 | 1,245 |
| 2008-05-19 | 249 | 250 | 248 | 248 | 8,000 | 1,240 |
| 2008-05-16 | 245 | 249 | 244 | 247 | 14,000 | 1,235 |
| 2008-05-15 | 245 | 247 | 245 | 245 | 3,000 | 1,225 |
| 2008-05-14 | 248 | 248 | 245 | 245 | 4,000 | 1,225 |
| 2008-05-13 | 245 | 248 | 245 | 248 | 2,000 | 1,240 |
| 2008-05-12 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-05-08 | 245 | 248 | 245 | 248 | 4,000 | 1,240 |
| 2008-05-07 | 246 | 246 | 245 | 245 | 7,000 | 1,225 |
| 2008-05-02 | 243 | 248 | 243 | 243 | 6,000 | 1,215 |
| 2008-05-01 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2008-04-30 | 243 | 248 | 242 | 248 | 6,000 | 1,240 |
| 2008-04-28 | 243 | 247 | 243 | 243 | 9,000 | 1,215 |
| 2008-04-25 | 241 | 243 | 241 | 242 | 15,000 | 1,210 |
| 2008-04-24 | 245 | 245 | 242 | 242 | 6,000 | 1,210 |
| 2008-04-23 | 250 | 250 | 243 | 245 | 5,000 | 1,225 |
| 2008-04-22 | 246 | 253 | 241 | 250 | 9,000 | 1,250 |
| 2008-04-21 | 256 | 256 | 252 | 253 | 24,000 | 1,265 |
| 2008-04-18 | 247 | 258 | 247 | 254 | 62,000 | 1,270 |
| 2008-04-17 | 238 | 245 | 237 | 240 | 8,000 | 1,200 |
| 2008-04-16 | 236 | 245 | 236 | 245 | 3,000 | 1,225 |
| 2008-04-15 | 235 | 245 | 232 | 245 | 16,000 | 1,225 |
| 2008-04-14 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2008-04-11 | 231 | 233 | 231 | 233 | 9,000 | 1,165 |
| 2008-04-10 | 240 | 240 | 230 | 230 | 6,000 | 1,150 |
| 2008-04-09 | 239 | 243 | 236 | 241 | 16,000 | 1,205 |
| 2008-04-08 | 244 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2008-04-07 | 243 | 244 | 243 | 244 | 3,000 | 1,220 |
| 2008-04-04 | 246 | 246 | 243 | 243 | 10,000 | 1,215 |
| 2008-04-03 | 243 | 249 | 243 | 249 | 5,000 | 1,245 |
| 2008-04-02 | 249 | 249 | 240 | 249 | 5,000 | 1,245 |
| 2008-03-31 | 245 | 255 | 245 | 255 | 2,000 | 1,275 |
| 2008-03-28 | 248 | 248 | 248 | 248 | 4,000 | 1,240 |
| 2008-03-27 | 257 | 257 | 247 | 247 | 3,000 | 1,235 |
| 2008-03-26 | 257 | 257 | 253 | 257 | 19,000 | 1,285 |
| 2008-03-25 | 260 | 260 | 256 | 256 | 28,000 | 1,280 |
| 2008-03-24 | 251 | 255 | 251 | 255 | 22,000 | 1,275 |
| 2008-03-21 | 240 | 251 | 240 | 250 | 15,000 | 1,250 |
| 2008-03-19 | 247 | 250 | 238 | 238 | 25,000 | 1,190 |
| 2008-03-18 | 246 | 247 | 245 | 247 | 5,000 | 1,235 |
| 2008-03-17 | 243 | 246 | 239 | 246 | 14,000 | 1,230 |
| 2008-03-14 | 247 | 255 | 245 | 255 | 6,000 | 1,275 |
| 2008-03-13 | 253 | 255 | 247 | 247 | 35,000 | 1,235 |
| 2008-03-12 | 251 | 252 | 231 | 251 | 15,000 | 1,255 |
| 2008-03-11 | 248 | 249 | 248 | 249 | 5,000 | 1,245 |
| 2008-03-10 | 245 | 250 | 245 | 249 | 11,000 | 1,245 |
| 2008-03-07 | 250 | 251 | 248 | 250 | 8,000 | 1,250 |
| 2008-03-06 | 249 | 249 | 245 | 249 | 12,000 | 1,245 |
| 2008-03-05 | 246 | 249 | 246 | 248 | 4,000 | 1,240 |
| 2008-03-04 | 250 | 252 | 248 | 248 | 9,000 | 1,240 |
| 2008-03-03 | 250 | 255 | 250 | 255 | 8,000 | 1,275 |
| 2008-02-29 | 255 | 255 | 251 | 251 | 5,000 | 1,255 |
| 2008-02-28 | 253 | 255 | 251 | 255 | 11,000 | 1,275 |
| 2008-02-27 | 252 | 252 | 252 | 252 | 7,000 | 1,260 |
| 2008-02-26 | 253 | 253 | 250 | 251 | 7,000 | 1,255 |
| 2008-02-25 | 250 | 253 | 249 | 250 | 10,000 | 1,250 |
| 2008-02-22 | 249 | 249 | 248 | 249 | 5,000 | 1,245 |
| 2008-02-21 | 252 | 253 | 237 | 250 | 9,000 | 1,250 |
| 2008-02-20 | 237 | 240 | 237 | 240 | 26,000 | 1,200 |
| 2008-02-19 | 236 | 237 | 220 | 237 | 31,000 | 1,185 |
| 2008-02-18 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 2008-02-15 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2008-02-14 | 235 | 236 | 231 | 235 | 13,000 | 1,175 |
| 2008-02-13 | 226 | 235 | 226 | 235 | 8,000 | 1,175 |
| 2008-02-12 | 226 | 226 | 223 | 223 | 10,000 | 1,115 |
| 2008-02-08 | 236 | 237 | 226 | 226 | 16,000 | 1,130 |
| 2008-02-07 | 237 | 238 | 225 | 236 | 19,000 | 1,180 |
| 2008-02-06 | 239 | 239 | 235 | 237 | 11,000 | 1,185 |
| 2008-02-05 | 250 | 250 | 235 | 239 | 8,000 | 1,195 |
| 2008-02-04 | 255 | 255 | 250 | 250 | 14,000 | 1,250 |
| 2008-02-01 | 253 | 254 | 245 | 254 | 81,000 | 1,270 |
| 2008-01-31 | 254 | 254 | 250 | 253 | 64,000 | 1,265 |
| 2008-01-30 | 254 | 254 | 250 | 250 | 7,000 | 1,250 |
| 2008-01-29 | 254 | 257 | 242 | 256 | 37,000 | 1,280 |
| 2008-01-28 | 247 | 257 | 232 | 257 | 65,000 | 1,285 |
| 2008-01-25 | 225 | 250 | 220 | 250 | 59,000 | 1,250 |
| 2008-01-24 | 210 | 230 | 210 | 220 | 36,000 | 1,100 |
| 2008-01-23 | 203 | 215 | 203 | 215 | 21,000 | 1,075 |
| 2008-01-22 | 212 | 212 | 202 | 203 | 32,000 | 1,015 |
| 2008-01-21 | 216 | 216 | 210 | 212 | 64,000 | 1,060 |
| 2008-01-18 | 201 | 217 | 201 | 216 | 19,000 | 1,080 |
| 2008-01-17 | 198 | 210 | 198 | 208 | 47,000 | 1,040 |
| 2008-01-16 | 216 | 216 | 200 | 208 | 112,000 | 1,040 |
| 2008-01-15 | 221 | 225 | 219 | 219 | 36,000 | 1,095 |
| 2008-01-11 | 226 | 226 | 220 | 220 | 21,000 | 1,100 |
| 2008-01-10 | 225 | 226 | 220 | 220 | 44,000 | 1,100 |
| 2008-01-09 | 225 | 229 | 225 | 225 | 24,000 | 1,125 |
| 2008-01-08 | 225 | 228 | 220 | 227 | 27,000 | 1,135 |
| 2008-01-07 | 226 | 228 | 222 | 225 | 31,000 | 1,125 |
| 2008-01-04 | 218 | 220 | 216 | 216 | 23,000 | 1,080 |
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
