2804 ブルドックソース(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 184 | 185 | 181 | 182 | 58,000 | 910 |
| 2010-12-29 | 183 | 185 | 182 | 184 | 21,000 | 920 |
| 2010-12-28 | 182 | 183 | 181 | 183 | 21,000 | 915 |
| 2010-12-27 | 181 | 184 | 181 | 184 | 34,000 | 920 |
| 2010-12-24 | 185 | 185 | 181 | 183 | 78,000 | 915 |
| 2010-12-22 | 184 | 185 | 182 | 185 | 48,000 | 925 |
| 2010-12-21 | 184 | 184 | 182 | 184 | 33,000 | 920 |
| 2010-12-20 | 184 | 184 | 181 | 183 | 70,000 | 915 |
| 2010-12-17 | 184 | 184 | 183 | 184 | 50,000 | 920 |
| 2010-12-16 | 183 | 185 | 183 | 185 | 52,000 | 925 |
| 2010-12-15 | 182 | 183 | 179 | 182 | 188,000 | 910 |
| 2010-12-14 | 182 | 184 | 178 | 180 | 160,000 | 900 |
| 2010-12-13 | 179 | 183 | 179 | 181 | 101,000 | 905 |
| 2010-12-10 | 182 | 182 | 181 | 181 | 43,000 | 905 |
| 2010-12-09 | 182 | 183 | 181 | 182 | 11,000 | 910 |
| 2010-12-08 | 180 | 183 | 180 | 182 | 61,000 | 910 |
| 2010-12-07 | 185 | 185 | 184 | 184 | 6,000 | 920 |
| 2010-12-06 | 183 | 184 | 183 | 184 | 14,000 | 920 |
| 2010-12-03 | 186 | 186 | 185 | 185 | 7,000 | 925 |
| 2010-12-02 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2010-12-01 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2010-11-30 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2010-11-29 | 185 | 187 | 185 | 187 | 11,000 | 935 |
| 2010-11-26 | 192 | 192 | 182 | 185 | 35,000 | 925 |
| 2010-11-25 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 2010-11-24 | 188 | 191 | 188 | 190 | 6,000 | 950 |
| 2010-11-22 | 190 | 191 | 190 | 190 | 20,000 | 950 |
| 2010-11-19 | 188 | 190 | 186 | 190 | 16,000 | 950 |
| 2010-11-18 | 186 | 187 | 186 | 187 | 6,000 | 935 |
| 2010-11-16 | 183 | 186 | 183 | 186 | 9,000 | 930 |
| 2010-11-15 | 183 | 186 | 183 | 183 | 4,000 | 915 |
| 2010-11-12 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2010-11-11 | 183 | 183 | 182 | 182 | 5,000 | 910 |
| 2010-11-10 | 183 | 185 | 183 | 185 | 6,000 | 925 |
| 2010-11-08 | 181 | 182 | 181 | 181 | 7,000 | 905 |
| 2010-11-05 | 183 | 183 | 182 | 182 | 8,000 | 910 |
| 2010-11-04 | 185 | 185 | 183 | 183 | 15,000 | 915 |
| 2010-11-01 | 185 | 185 | 184 | 184 | 3,000 | 920 |
| 2010-10-29 | 186 | 188 | 186 | 188 | 2,000 | 940 |
| 2010-10-28 | 186 | 186 | 182 | 186 | 15,000 | 930 |
| 2010-10-27 | 188 | 188 | 187 | 187 | 2,000 | 935 |
| 2010-10-26 | 188 | 188 | 185 | 185 | 9,000 | 925 |
| 2010-10-25 | 188 | 189 | 188 | 188 | 7,000 | 940 |
| 2010-10-22 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2010-10-21 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2010-10-20 | 187 | 188 | 187 | 188 | 12,000 | 940 |
| 2010-10-19 | 185 | 187 | 185 | 187 | 7,000 | 935 |
| 2010-10-18 | 183 | 184 | 181 | 184 | 4,000 | 920 |
| 2010-10-15 | 183 | 183 | 180 | 182 | 20,000 | 910 |
| 2010-10-14 | 187 | 187 | 186 | 186 | 3,000 | 930 |
| 2010-10-13 | 190 | 190 | 185 | 187 | 29,000 | 935 |
| 2010-10-12 | 188 | 190 | 188 | 190 | 6,000 | 950 |
| 2010-10-07 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2010-10-06 | 190 | 190 | 188 | 189 | 39,000 | 945 |
| 2010-10-05 | 192 | 192 | 190 | 190 | 30,000 | 950 |
| 2010-10-04 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 2010-10-01 | 195 | 195 | 194 | 194 | 13,000 | 970 |
| 2010-09-30 | 194 | 195 | 194 | 195 | 6,000 | 975 |
| 2010-09-29 | 195 | 196 | 195 | 196 | 4,000 | 980 |
| 2010-09-28 | 195 | 199 | 194 | 199 | 10,000 | 995 |
| 2010-09-27 | 200 | 200 | 195 | 197 | 17,000 | 985 |
| 2010-09-24 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2010-09-22 | 200 | 200 | 197 | 200 | 8,000 | 1,000 |
| 2010-09-21 | 198 | 198 | 198 | 198 | 18,000 | 990 |
| 2010-09-17 | 196 | 198 | 195 | 198 | 8,000 | 990 |
| 2010-09-16 | 195 | 196 | 195 | 195 | 10,000 | 975 |
| 2010-09-15 | 197 | 200 | 194 | 200 | 8,000 | 1,000 |
| 2010-09-14 | 197 | 197 | 196 | 196 | 3,000 | 980 |
| 2010-09-10 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-09-09 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-09-08 | 199 | 200 | 199 | 200 | 4,000 | 1,000 |
| 2010-09-07 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-09-06 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-09-01 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-08-31 | 196 | 199 | 196 | 199 | 4,000 | 995 |
| 2010-08-30 | 200 | 200 | 197 | 199 | 6,000 | 995 |
| 2010-08-27 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2010-08-26 | 199 | 200 | 199 | 200 | 5,000 | 1,000 |
| 2010-08-25 | 199 | 199 | 197 | 199 | 12,000 | 995 |
| 2010-08-24 | 198 | 199 | 196 | 199 | 11,000 | 995 |
| 2010-08-23 | 194 | 198 | 193 | 198 | 17,000 | 990 |
| 2010-08-20 | 193 | 194 | 193 | 193 | 16,000 | 965 |
| 2010-08-19 | 192 | 193 | 192 | 193 | 4,000 | 965 |
| 2010-08-18 | 191 | 192 | 191 | 192 | 6,000 | 960 |
| 2010-08-17 | 192 | 192 | 190 | 190 | 11,000 | 950 |
| 2010-08-16 | 192 | 192 | 191 | 191 | 9,000 | 955 |
| 2010-08-13 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-08-12 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-08-11 | 193 | 195 | 191 | 195 | 13,000 | 975 |
| 2010-08-10 | 191 | 192 | 191 | 192 | 5,000 | 960 |
| 2010-08-09 | 192 | 192 | 191 | 192 | 8,000 | 960 |
| 2010-08-06 | 191 | 192 | 191 | 192 | 7,000 | 960 |
| 2010-08-05 | 192 | 192 | 192 | 192 | 4,000 | 960 |
| 2010-08-04 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2010-08-03 | 195 | 195 | 190 | 193 | 35,000 | 965 |
| 2010-08-02 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-07-30 | 193 | 196 | 192 | 196 | 30,000 | 980 |
| 2010-07-29 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2010-07-28 | 197 | 197 | 195 | 196 | 10,000 | 980 |
| 2010-07-27 | 197 | 197 | 197 | 197 | 8,000 | 985 |
| 2010-07-26 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-07-23 | 197 | 197 | 197 | 197 | 11,000 | 985 |
| 2010-07-22 | 198 | 198 | 196 | 196 | 4,000 | 980 |
| 2010-07-21 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-07-20 | 199 | 199 | 198 | 198 | 40,000 | 990 |
| 2010-07-16 | 197 | 199 | 197 | 199 | 8,000 | 995 |
| 2010-07-15 | 196 | 198 | 196 | 197 | 7,000 | 985 |
| 2010-07-14 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-07-13 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2010-07-12 | 196 | 196 | 195 | 195 | 2,000 | 975 |
| 2010-07-09 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2010-07-08 | 195 | 196 | 195 | 196 | 12,000 | 980 |
| 2010-07-07 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-07-05 | 197 | 197 | 195 | 196 | 9,000 | 980 |
| 2010-07-02 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-07-01 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-06-30 | 198 | 198 | 197 | 197 | 4,000 | 985 |
| 2010-06-29 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2010-06-28 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-06-25 | 198 | 200 | 198 | 198 | 9,000 | 990 |
| 2010-06-24 | 199 | 199 | 198 | 198 | 3,000 | 990 |
| 2010-06-23 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2010-06-22 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2010-06-21 | 199 | 199 | 197 | 199 | 21,000 | 995 |
| 2010-06-18 | 198 | 199 | 198 | 199 | 8,000 | 995 |
| 2010-06-17 | 197 | 198 | 197 | 198 | 4,000 | 990 |
| 2010-06-16 | 197 | 197 | 197 | 197 | 17,000 | 985 |
| 2010-06-15 | 200 | 200 | 197 | 197 | 11,000 | 985 |
| 2010-06-14 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2010-06-11 | 200 | 200 | 199 | 199 | 13,000 | 995 |
| 2010-06-10 | 197 | 199 | 197 | 199 | 5,000 | 995 |
| 2010-06-09 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2010-06-08 | 199 | 199 | 197 | 198 | 3,000 | 990 |
| 2010-06-07 | 197 | 198 | 197 | 197 | 6,000 | 985 |
| 2010-06-04 | 198 | 198 | 197 | 197 | 4,000 | 985 |
| 2010-06-03 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2010-06-02 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2010-06-01 | 197 | 197 | 195 | 195 | 16,000 | 975 |
| 2010-05-31 | 200 | 200 | 196 | 198 | 10,000 | 990 |
| 2010-05-28 | 196 | 199 | 196 | 196 | 7,000 | 980 |
| 2010-05-27 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-05-26 | 196 | 198 | 190 | 195 | 33,000 | 975 |
| 2010-05-25 | 200 | 200 | 198 | 198 | 14,000 | 990 |
| 2010-05-24 | 198 | 201 | 198 | 200 | 8,000 | 1,000 |
| 2010-05-21 | 198 | 198 | 198 | 198 | 13,000 | 990 |
| 2010-05-20 | 201 | 201 | 200 | 200 | 30,000 | 1,000 |
| 2010-05-19 | 200 | 201 | 200 | 201 | 26,000 | 1,005 |
| 2010-05-18 | 202 | 203 | 201 | 201 | 17,000 | 1,005 |
| 2010-05-17 | 205 | 205 | 202 | 202 | 13,000 | 1,010 |
| 2010-05-14 | 204 | 206 | 204 | 206 | 2,000 | 1,030 |
| 2010-05-13 | 206 | 206 | 203 | 203 | 10,000 | 1,015 |
| 2010-05-12 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2010-05-11 | 204 | 205 | 203 | 204 | 8,000 | 1,020 |
| 2010-05-10 | 203 | 204 | 203 | 203 | 10,000 | 1,015 |
| 2010-05-07 | 203 | 203 | 202 | 203 | 20,000 | 1,015 |
| 2010-05-06 | 209 | 209 | 204 | 204 | 21,000 | 1,020 |
| 2010-04-30 | 213 | 213 | 207 | 209 | 22,000 | 1,045 |
| 2010-04-28 | 212 | 213 | 209 | 213 | 13,000 | 1,065 |
| 2010-04-27 | 210 | 212 | 210 | 212 | 9,000 | 1,060 |
| 2010-04-26 | 209 | 210 | 209 | 209 | 17,000 | 1,045 |
| 2010-04-23 | 207 | 208 | 207 | 208 | 4,000 | 1,040 |
| 2010-04-22 | 205 | 208 | 205 | 207 | 7,000 | 1,035 |
| 2010-04-21 | 207 | 208 | 207 | 207 | 17,000 | 1,035 |
| 2010-04-20 | 204 | 206 | 204 | 206 | 16,000 | 1,030 |
| 2010-04-19 | 203 | 204 | 203 | 204 | 20,000 | 1,020 |
| 2010-04-16 | 203 | 203 | 202 | 202 | 15,000 | 1,010 |
| 2010-04-15 | 205 | 205 | 203 | 205 | 19,000 | 1,025 |
| 2010-04-14 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2010-04-13 | 206 | 206 | 205 | 205 | 5,000 | 1,025 |
| 2010-04-12 | 206 | 207 | 205 | 206 | 9,000 | 1,030 |
| 2010-04-09 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2010-04-08 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2010-04-07 | 204 | 205 | 204 | 204 | 6,000 | 1,020 |
| 2010-04-06 | 204 | 205 | 204 | 204 | 9,000 | 1,020 |
| 2010-04-05 | 204 | 204 | 203 | 204 | 10,000 | 1,020 |
| 2010-04-02 | 205 | 205 | 203 | 204 | 13,000 | 1,020 |
| 2010-04-01 | 204 | 204 | 204 | 204 | 6,000 | 1,020 |
| 2010-03-31 | 204 | 204 | 203 | 203 | 5,000 | 1,015 |
| 2010-03-30 | 204 | 205 | 201 | 203 | 35,000 | 1,015 |
| 2010-03-29 | 215 | 215 | 201 | 203 | 42,000 | 1,015 |
| 2010-03-26 | 219 | 220 | 212 | 217 | 30,000 | 1,085 |
| 2010-03-25 | 214 | 220 | 214 | 218 | 23,000 | 1,090 |
| 2010-03-24 | 209 | 212 | 209 | 212 | 13,000 | 1,060 |
| 2010-03-23 | 207 | 209 | 207 | 208 | 26,000 | 1,040 |
| 2010-03-19 | 204 | 207 | 204 | 207 | 23,000 | 1,035 |
| 2010-03-18 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2010-03-17 | 204 | 204 | 203 | 204 | 7,000 | 1,020 |
| 2010-03-16 | 205 | 205 | 204 | 204 | 11,000 | 1,020 |
| 2010-03-15 | 203 | 204 | 203 | 204 | 7,000 | 1,020 |
| 2010-03-12 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2010-03-11 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2010-03-10 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2010-03-09 | 205 | 205 | 202 | 204 | 7,000 | 1,020 |
| 2010-03-08 | 201 | 205 | 201 | 205 | 17,000 | 1,025 |
| 2010-03-05 | 200 | 202 | 200 | 201 | 3,000 | 1,005 |
| 2010-03-04 | 203 | 203 | 200 | 200 | 15,000 | 1,000 |
| 2010-03-03 | 201 | 206 | 198 | 202 | 49,000 | 1,010 |
| 2010-03-02 | 204 | 204 | 198 | 201 | 18,000 | 1,005 |
| 2010-03-01 | 202 | 205 | 200 | 205 | 10,000 | 1,025 |
| 2010-02-26 | 200 | 202 | 200 | 202 | 5,000 | 1,010 |
| 2010-02-25 | 203 | 204 | 202 | 202 | 12,000 | 1,010 |
| 2010-02-23 | 201 | 203 | 201 | 203 | 7,000 | 1,015 |
| 2010-02-22 | 200 | 202 | 200 | 201 | 18,000 | 1,005 |
| 2010-02-19 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-02-18 | 199 | 202 | 199 | 202 | 7,000 | 1,010 |
| 2010-02-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-02-16 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2010-02-15 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-02-12 | 198 | 199 | 197 | 199 | 10,000 | 995 |
| 2010-02-10 | 198 | 198 | 196 | 198 | 9,000 | 990 |
| 2010-02-09 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 2010-02-08 | 199 | 200 | 198 | 198 | 16,000 | 990 |
| 2010-02-05 | 199 | 200 | 198 | 198 | 8,000 | 990 |
| 2010-02-04 | 202 | 202 | 198 | 200 | 19,000 | 1,000 |
| 2010-02-03 | 200 | 201 | 200 | 200 | 8,000 | 1,000 |
| 2010-02-02 | 200 | 201 | 199 | 200 | 9,000 | 1,000 |
| 2010-02-01 | 200 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2010-01-29 | 203 | 204 | 203 | 203 | 6,000 | 1,015 |
| 2010-01-28 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2010-01-27 | 203 | 204 | 203 | 204 | 3,000 | 1,020 |
| 2010-01-26 | 202 | 203 | 202 | 203 | 5,000 | 1,015 |
| 2010-01-25 | 202 | 202 | 200 | 201 | 9,000 | 1,005 |
| 2010-01-22 | 200 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2010-01-21 | 199 | 201 | 199 | 200 | 5,000 | 1,000 |
| 2010-01-20 | 200 | 200 | 199 | 199 | 20,000 | 995 |
| 2010-01-19 | 199 | 200 | 199 | 200 | 8,000 | 1,000 |
| 2010-01-18 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2010-01-15 | 198 | 198 | 197 | 197 | 5,000 | 985 |
| 2010-01-14 | 197 | 198 | 197 | 198 | 10,000 | 990 |
| 2010-01-13 | 199 | 199 | 197 | 197 | 3,000 | 985 |
| 2010-01-12 | 197 | 197 | 196 | 196 | 3,000 | 980 |
| 2010-01-08 | 199 | 199 | 196 | 197 | 11,000 | 985 |
| 2010-01-07 | 197 | 199 | 197 | 199 | 11,000 | 995 |
| 2010-01-06 | 197 | 198 | 197 | 197 | 11,000 | 985 |
| 2010-01-05 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2010-01-04 | 198 | 199 | 197 | 197 | 5,000 | 985 |
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
