2804 ブルドックソース(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 198 | 199 | 198 | 198 | 4,000 | 990 |
| 2009-12-29 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2009-12-28 | 199 | 200 | 199 | 199 | 16,000 | 995 |
| 2009-12-25 | 195 | 199 | 195 | 199 | 6,000 | 995 |
| 2009-12-24 | 196 | 196 | 193 | 193 | 10,000 | 965 |
| 2009-12-22 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-12-21 | 199 | 199 | 195 | 197 | 37,000 | 985 |
| 2009-12-18 | 197 | 199 | 195 | 199 | 14,000 | 995 |
| 2009-12-17 | 193 | 197 | 193 | 197 | 7,000 | 985 |
| 2009-12-16 | 193 | 195 | 193 | 193 | 14,000 | 965 |
| 2009-12-15 | 196 | 196 | 190 | 193 | 19,000 | 965 |
| 2009-12-14 | 198 | 199 | 196 | 196 | 6,000 | 980 |
| 2009-12-11 | 198 | 198 | 196 | 198 | 17,000 | 990 |
| 2009-12-10 | 197 | 198 | 196 | 196 | 6,000 | 980 |
| 2009-12-08 | 197 | 197 | 196 | 196 | 5,000 | 980 |
| 2009-12-07 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2009-12-04 | 200 | 200 | 198 | 198 | 2,000 | 990 |
| 2009-12-03 | 200 | 200 | 196 | 196 | 2,000 | 980 |
| 2009-11-30 | 193 | 196 | 193 | 196 | 4,000 | 980 |
| 2009-11-27 | 198 | 199 | 198 | 198 | 3,000 | 990 |
| 2009-11-26 | 197 | 200 | 188 | 192 | 32,000 | 960 |
| 2009-11-25 | 198 | 198 | 198 | 198 | 7,000 | 990 |
| 2009-11-24 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2009-11-20 | 199 | 199 | 196 | 199 | 22,000 | 995 |
| 2009-11-19 | 197 | 199 | 196 | 199 | 12,000 | 995 |
| 2009-11-18 | 198 | 202 | 197 | 197 | 12,000 | 985 |
| 2009-11-17 | 198 | 198 | 198 | 198 | 6,000 | 990 |
| 2009-11-16 | 201 | 201 | 198 | 198 | 8,000 | 990 |
| 2009-11-13 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2009-11-12 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 2009-11-11 | 200 | 200 | 199 | 199 | 9,000 | 995 |
| 2009-11-10 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
| 2009-11-09 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-11-06 | 200 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2009-11-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-11-04 | 200 | 202 | 200 | 202 | 10,000 | 1,010 |
| 2009-11-02 | 201 | 201 | 198 | 199 | 23,000 | 995 |
| 2009-10-30 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2009-10-28 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2009-10-27 | 201 | 201 | 200 | 200 | 7,000 | 1,000 |
| 2009-10-26 | 201 | 202 | 200 | 201 | 11,000 | 1,005 |
| 2009-10-23 | 201 | 201 | 201 | 201 | 8,000 | 1,005 |
| 2009-10-22 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2009-10-21 | 200 | 201 | 200 | 200 | 14,000 | 1,000 |
| 2009-10-20 | 200 | 200 | 200 | 200 | 25,000 | 1,000 |
| 2009-10-19 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2009-10-16 | 199 | 200 | 198 | 199 | 39,000 | 995 |
| 2009-10-15 | 200 | 200 | 199 | 199 | 8,000 | 995 |
| 2009-10-14 | 200 | 203 | 199 | 199 | 17,000 | 995 |
| 2009-10-13 | 201 | 201 | 200 | 200 | 10,000 | 1,000 |
| 2009-10-09 | 199 | 201 | 199 | 201 | 11,000 | 1,005 |
| 2009-10-08 | 200 | 200 | 199 | 199 | 10,000 | 995 |
| 2009-10-07 | 200 | 201 | 199 | 201 | 17,000 | 1,005 |
| 2009-10-06 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-10-05 | 200 | 201 | 199 | 200 | 18,000 | 1,000 |
| 2009-10-02 | 200 | 201 | 200 | 200 | 22,000 | 1,000 |
| 2009-10-01 | 201 | 201 | 200 | 201 | 14,000 | 1,005 |
| 2009-09-30 | 205 | 205 | 201 | 201 | 16,000 | 1,005 |
| 2009-09-29 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2009-09-25 | 206 | 206 | 204 | 204 | 23,000 | 1,020 |
| 2009-09-24 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 2009-09-18 | 204 | 204 | 203 | 204 | 4,000 | 1,020 |
| 2009-09-17 | 204 | 204 | 202 | 203 | 11,000 | 1,015 |
| 2009-09-16 | 202 | 203 | 202 | 202 | 19,000 | 1,010 |
| 2009-09-15 | 203 | 203 | 202 | 202 | 3,000 | 1,010 |
| 2009-09-14 | 203 | 203 | 203 | 203 | 12,000 | 1,015 |
| 2009-09-11 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2009-09-10 | 204 | 204 | 203 | 204 | 6,000 | 1,020 |
| 2009-09-09 | 203 | 203 | 203 | 203 | 16,000 | 1,015 |
| 2009-09-08 | 202 | 203 | 202 | 203 | 23,000 | 1,015 |
| 2009-09-07 | 203 | 203 | 202 | 202 | 15,000 | 1,010 |
| 2009-09-04 | 204 | 204 | 203 | 203 | 13,000 | 1,015 |
| 2009-09-03 | 203 | 204 | 202 | 204 | 13,000 | 1,020 |
| 2009-09-02 | 204 | 204 | 204 | 204 | 8,000 | 1,020 |
| 2009-09-01 | 205 | 205 | 204 | 205 | 6,000 | 1,025 |
| 2009-08-31 | 207 | 207 | 204 | 205 | 16,000 | 1,025 |
| 2009-08-28 | 205 | 207 | 204 | 207 | 6,000 | 1,035 |
| 2009-08-27 | 204 | 207 | 203 | 204 | 7,000 | 1,020 |
| 2009-08-26 | 206 | 206 | 203 | 203 | 30,000 | 1,015 |
| 2009-08-25 | 205 | 208 | 205 | 207 | 13,000 | 1,035 |
| 2009-08-24 | 207 | 207 | 205 | 205 | 8,000 | 1,025 |
| 2009-08-21 | 206 | 206 | 205 | 205 | 9,000 | 1,025 |
| 2009-08-20 | 206 | 206 | 206 | 206 | 22,000 | 1,030 |
| 2009-08-19 | 204 | 206 | 204 | 206 | 14,000 | 1,030 |
| 2009-08-18 | 204 | 204 | 203 | 203 | 5,000 | 1,015 |
| 2009-08-17 | 204 | 205 | 203 | 203 | 9,000 | 1,015 |
| 2009-08-14 | 203 | 204 | 202 | 204 | 13,000 | 1,020 |
| 2009-08-13 | 204 | 204 | 203 | 204 | 4,000 | 1,020 |
| 2009-08-12 | 203 | 204 | 202 | 203 | 10,000 | 1,015 |
| 2009-08-11 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2009-08-10 | 203 | 203 | 202 | 202 | 4,000 | 1,010 |
| 2009-08-07 | 202 | 203 | 202 | 203 | 5,000 | 1,015 |
| 2009-08-06 | 202 | 204 | 202 | 204 | 4,000 | 1,020 |
| 2009-08-05 | 202 | 202 | 201 | 201 | 19,000 | 1,005 |
| 2009-08-04 | 202 | 203 | 202 | 203 | 11,000 | 1,015 |
| 2009-08-03 | 202 | 202 | 201 | 202 | 14,000 | 1,010 |
| 2009-07-31 | 205 | 205 | 203 | 203 | 10,000 | 1,015 |
| 2009-07-30 | 202 | 202 | 202 | 202 | 8,000 | 1,010 |
| 2009-07-29 | 204 | 205 | 202 | 205 | 10,000 | 1,025 |
| 2009-07-28 | 203 | 204 | 203 | 204 | 9,000 | 1,020 |
| 2009-07-27 | 204 | 205 | 204 | 204 | 5,000 | 1,020 |
| 2009-07-24 | 204 | 204 | 203 | 203 | 18,000 | 1,015 |
| 2009-07-23 | 203 | 204 | 203 | 204 | 2,000 | 1,020 |
| 2009-07-22 | 202 | 204 | 202 | 203 | 15,000 | 1,015 |
| 2009-07-21 | 203 | 203 | 201 | 201 | 59,000 | 1,005 |
| 2009-07-17 | 199 | 202 | 199 | 202 | 38,000 | 1,010 |
| 2009-07-16 | 202 | 202 | 201 | 202 | 7,000 | 1,010 |
| 2009-07-15 | 203 | 203 | 200 | 201 | 19,000 | 1,005 |
| 2009-07-14 | 202 | 203 | 202 | 203 | 6,000 | 1,015 |
| 2009-07-13 | 204 | 205 | 201 | 201 | 15,000 | 1,005 |
| 2009-07-10 | 205 | 205 | 203 | 203 | 6,000 | 1,015 |
| 2009-07-09 | 203 | 205 | 203 | 205 | 14,000 | 1,025 |
| 2009-07-08 | 204 | 204 | 203 | 203 | 8,000 | 1,015 |
| 2009-07-07 | 205 | 205 | 204 | 205 | 12,000 | 1,025 |
| 2009-07-06 | 204 | 204 | 204 | 204 | 7,000 | 1,020 |
| 2009-07-03 | 203 | 204 | 202 | 204 | 11,000 | 1,020 |
| 2009-07-02 | 204 | 204 | 203 | 203 | 7,000 | 1,015 |
| 2009-07-01 | 204 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2009-06-30 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2009-06-29 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-06-26 | 204 | 205 | 203 | 205 | 10,000 | 1,025 |
| 2009-06-25 | 204 | 204 | 202 | 204 | 16,000 | 1,020 |
| 2009-06-24 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2009-06-23 | 204 | 204 | 203 | 203 | 5,000 | 1,015 |
| 2009-06-22 | 203 | 204 | 203 | 204 | 25,000 | 1,020 |
| 2009-06-19 | 204 | 205 | 203 | 203 | 36,000 | 1,015 |
| 2009-06-18 | 203 | 206 | 203 | 203 | 35,000 | 1,015 |
| 2009-06-17 | 202 | 204 | 202 | 204 | 12,000 | 1,020 |
| 2009-06-16 | 204 | 204 | 202 | 203 | 6,000 | 1,015 |
| 2009-06-15 | 204 | 204 | 202 | 204 | 33,000 | 1,020 |
| 2009-06-12 | 205 | 205 | 203 | 203 | 27,000 | 1,015 |
| 2009-06-11 | 203 | 208 | 203 | 205 | 21,000 | 1,025 |
| 2009-06-10 | 204 | 204 | 202 | 203 | 68,000 | 1,015 |
| 2009-06-09 | 205 | 208 | 203 | 204 | 20,000 | 1,020 |
| 2009-06-08 | 202 | 204 | 202 | 203 | 13,000 | 1,015 |
| 2009-06-05 | 203 | 205 | 201 | 202 | 35,000 | 1,010 |
| 2009-06-04 | 203 | 204 | 201 | 203 | 36,000 | 1,015 |
| 2009-06-03 | 202 | 204 | 202 | 203 | 10,000 | 1,015 |
| 2009-06-02 | 202 | 203 | 201 | 201 | 33,000 | 1,005 |
| 2009-06-01 | 201 | 203 | 201 | 203 | 5,000 | 1,015 |
| 2009-05-29 | 201 | 202 | 200 | 200 | 35,000 | 1,000 |
| 2009-05-28 | 200 | 202 | 200 | 200 | 52,000 | 1,000 |
| 2009-05-27 | 202 | 203 | 200 | 201 | 36,000 | 1,005 |
| 2009-05-26 | 204 | 204 | 202 | 203 | 5,000 | 1,015 |
| 2009-05-25 | 203 | 204 | 203 | 204 | 10,000 | 1,020 |
| 2009-05-22 | 203 | 203 | 201 | 203 | 11,000 | 1,015 |
| 2009-05-21 | 201 | 203 | 201 | 203 | 7,000 | 1,015 |
| 2009-05-20 | 205 | 205 | 202 | 202 | 26,000 | 1,010 |
| 2009-05-19 | 201 | 204 | 201 | 204 | 17,000 | 1,020 |
| 2009-05-18 | 200 | 203 | 200 | 203 | 8,000 | 1,015 |
| 2009-05-15 | 205 | 205 | 203 | 203 | 5,000 | 1,015 |
| 2009-05-14 | 202 | 204 | 202 | 203 | 9,000 | 1,015 |
| 2009-05-13 | 203 | 203 | 202 | 202 | 4,000 | 1,010 |
| 2009-05-12 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 2009-05-11 | 204 | 206 | 203 | 206 | 11,000 | 1,030 |
| 2009-05-08 | 203 | 207 | 200 | 200 | 57,000 | 1,000 |
| 2009-05-07 | 204 | 204 | 202 | 202 | 22,000 | 1,010 |
| 2009-05-01 | 206 | 206 | 202 | 202 | 11,000 | 1,010 |
| 2009-04-30 | 205 | 207 | 201 | 203 | 24,000 | 1,015 |
| 2009-04-28 | 210 | 210 | 207 | 207 | 4,000 | 1,035 |
| 2009-04-27 | 213 | 213 | 207 | 208 | 9,000 | 1,040 |
| 2009-04-24 | 213 | 213 | 213 | 213 | 7,000 | 1,065 |
| 2009-04-23 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2009-04-22 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-04-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-04-20 | 210 | 213 | 209 | 213 | 30,000 | 1,065 |
| 2009-04-17 | 215 | 215 | 209 | 209 | 2,000 | 1,045 |
| 2009-04-16 | 208 | 208 | 205 | 205 | 6,000 | 1,025 |
| 2009-04-15 | 207 | 207 | 206 | 206 | 6,000 | 1,030 |
| 2009-04-14 | 208 | 208 | 207 | 207 | 3,000 | 1,035 |
| 2009-04-13 | 208 | 208 | 208 | 208 | 6,000 | 1,040 |
| 2009-04-10 | 210 | 212 | 209 | 209 | 7,000 | 1,045 |
| 2009-04-09 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
| 2009-04-07 | 210 | 217 | 210 | 217 | 5,000 | 1,085 |
| 2009-04-06 | 217 | 217 | 210 | 210 | 10,000 | 1,050 |
| 2009-04-03 | 212 | 213 | 210 | 210 | 11,000 | 1,050 |
| 2009-04-02 | 209 | 210 | 209 | 210 | 3,000 | 1,050 |
| 2009-04-01 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-03-31 | 205 | 210 | 205 | 210 | 3,000 | 1,050 |
| 2009-03-30 | 211 | 211 | 208 | 208 | 3,000 | 1,040 |
| 2009-03-27 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-03-26 | 212 | 215 | 206 | 215 | 16,000 | 1,075 |
| 2009-03-25 | 218 | 220 | 215 | 220 | 27,000 | 1,100 |
| 2009-03-24 | 218 | 230 | 218 | 218 | 38,000 | 1,090 |
| 2009-03-23 | 215 | 215 | 213 | 215 | 38,000 | 1,075 |
| 2009-03-19 | 216 | 221 | 215 | 215 | 18,000 | 1,075 |
| 2009-03-18 | 217 | 222 | 217 | 217 | 16,000 | 1,085 |
| 2009-03-17 | 222 | 224 | 217 | 222 | 7,000 | 1,110 |
| 2009-03-16 | 222 | 222 | 220 | 220 | 7,000 | 1,100 |
| 2009-03-13 | 215 | 217 | 215 | 217 | 11,000 | 1,085 |
| 2009-03-12 | 228 | 228 | 211 | 211 | 55,000 | 1,055 |
| 2009-03-11 | 203 | 208 | 202 | 208 | 13,000 | 1,040 |
| 2009-03-10 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2009-03-09 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2009-03-06 | 201 | 205 | 201 | 205 | 5,000 | 1,025 |
| 2009-03-05 | 202 | 203 | 202 | 203 | 7,000 | 1,015 |
| 2009-03-04 | 205 | 205 | 201 | 204 | 9,000 | 1,020 |
| 2009-03-03 | 204 | 204 | 203 | 204 | 7,000 | 1,020 |
| 2009-03-02 | 205 | 205 | 200 | 200 | 19,000 | 1,000 |
| 2009-02-27 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2009-02-26 | 208 | 210 | 208 | 208 | 4,000 | 1,040 |
| 2009-02-25 | 206 | 206 | 206 | 206 | 19,000 | 1,030 |
| 2009-02-24 | 208 | 208 | 205 | 205 | 3,000 | 1,025 |
| 2009-02-23 | 210 | 210 | 205 | 210 | 4,000 | 1,050 |
| 2009-02-20 | 210 | 210 | 205 | 205 | 31,000 | 1,025 |
| 2009-02-19 | 209 | 209 | 209 | 209 | 4,000 | 1,045 |
| 2009-02-18 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2009-02-17 | 211 | 214 | 210 | 210 | 12,000 | 1,050 |
| 2009-02-16 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 2009-02-13 | 217 | 217 | 215 | 215 | 2,000 | 1,075 |
| 2009-02-12 | 211 | 212 | 211 | 212 | 6,000 | 1,060 |
| 2009-02-10 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2009-02-09 | 218 | 218 | 212 | 212 | 8,000 | 1,060 |
| 2009-02-06 | 212 | 215 | 212 | 215 | 3,000 | 1,075 |
| 2009-02-05 | 213 | 213 | 211 | 211 | 3,000 | 1,055 |
| 2009-02-04 | 211 | 219 | 211 | 211 | 7,000 | 1,055 |
| 2009-02-03 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2009-02-02 | 213 | 213 | 212 | 213 | 3,000 | 1,065 |
| 2009-01-30 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2009-01-29 | 215 | 215 | 211 | 215 | 7,000 | 1,075 |
| 2009-01-28 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2009-01-27 | 216 | 216 | 208 | 209 | 3,000 | 1,045 |
| 2009-01-26 | 210 | 210 | 209 | 209 | 5,000 | 1,045 |
| 2009-01-23 | 215 | 215 | 210 | 210 | 12,000 | 1,050 |
| 2009-01-22 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-01-21 | 215 | 215 | 210 | 210 | 17,000 | 1,050 |
| 2009-01-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-01-19 | 215 | 215 | 210 | 210 | 8,000 | 1,050 |
| 2009-01-16 | 214 | 214 | 211 | 211 | 3,000 | 1,055 |
| 2009-01-15 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-01-14 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2009-01-13 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2009-01-09 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-01-08 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2009-01-07 | 215 | 219 | 214 | 214 | 22,000 | 1,070 |
| 2009-01-06 | 214 | 219 | 214 | 219 | 5,000 | 1,095 |
| 2009-01-05 | 219 | 219 | 214 | 214 | 2,000 | 1,070 |
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
