2804 ブルドックソース(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	155	155	154	154	6,000	770
2011-12-29	156	156	156	156	5,000	780
2011-12-28	155	155	154	154	7,000	770
2011-12-27	155	156	154	155	19,000	775
2011-12-26	155	155	155	155	5,000	775
2011-12-22	157	157	155	156	25,000	780
2011-12-21	159	159	157	157	5,000	785
2011-12-20	160	160	158	158	47,000	790
2011-12-19	159	160	159	160	18,000	800
2011-12-16	158	159	158	159	6,000	795
2011-12-15	157	157	157	157	1,000	785
2011-12-14	156	158	155	157	16,000	785
2011-12-13	159	159	156	156	7,000	780
2011-12-12	158	159	158	159	14,000	795
2011-12-09	157	158	157	158	9,000	790
2011-12-08	157	157	157	157	3,000	785
2011-12-07	155	155	155	155	6,000	775
2011-12-06	157	157	155	155	16,000	775
2011-12-05	156	157	156	157	5,000	785
2011-12-02	155	155	155	155	13,000	775
2011-12-01	155	160	155	160	7,000	800
2011-11-30	155	155	154	154	3,000	770
2011-11-29	159	160	155	155	6,000	775
2011-11-25	159	159	156	159	17,000	795
2011-11-24	159	159	159	159	4,000	795
2011-11-22	159	159	159	159	9,000	795
2011-11-21	157	159	157	159	12,000	795
2011-11-18	154	157	154	157	6,000	785
2011-11-17	156	156	156	156	5,000	780
2011-11-16	155	155	155	155	1,000	775
2011-11-15	153	153	153	153	5,000	765
2011-11-14	156	156	154	154	9,000	770
2011-11-10	156	158	155	155	8,000	775
2011-11-09	156	156	156	156	1,000	780
2011-11-08	156	156	156	156	1,000	780
2011-11-07	157	158	156	156	3,000	780
2011-11-04	157	157	157	157	2,000	785
2011-11-02	157	157	157	157	1,000	785
2011-11-01	157	160	157	160	3,000	800
2011-10-31	159	159	159	159	2,000	795
2011-10-28	157	160	157	159	7,000	795
2011-10-27	159	159	158	159	7,000	795
2011-10-26	158	159	158	159	8,000	795
2011-10-25	159	159	158	158	2,000	790
2011-10-24	159	159	157	157	3,000	785
2011-10-21	157	157	157	157	7,000	785
2011-10-20	156	157	156	157	12,000	785
2011-10-19	155	156	155	156	9,000	780
2011-10-18	154	155	153	155	6,000	775
2011-10-17	151	155	151	155	17,000	775
2011-10-14	150	151	149	150	8,000	750
2011-10-13	149	152	149	152	12,000	760
2011-10-12	150	150	149	149	13,000	745
2011-10-11	150	151	149	151	24,000	755
2011-10-07	155	155	151	151	17,000	755
2011-10-06	153	155	150	150	43,000	750
2011-10-05	154	155	152	155	49,000	775
2011-10-04	157	157	155	155	9,000	775
2011-10-03	155	155	155	155	1,000	775
2011-09-30	155	155	155	155	1,000	775
2011-09-29	156	156	154	155	3,000	775
2011-09-27	156	158	156	158	12,000	790
2011-09-26	157	158	157	157	14,000	785
2011-09-22	157	157	157	157	5,000	785
2011-09-21	157	157	156	157	7,000	785
2011-09-20	158	158	156	156	30,000	780
2011-09-16	157	158	156	158	20,000	790
2011-09-15	157	158	157	157	13,000	785
2011-09-14	156	156	156	156	1,000	780
2011-09-12	157	157	156	156	19,000	780
2011-09-09	157	158	157	157	10,000	785
2011-09-08	157	157	157	157	4,000	785
2011-09-07	158	159	156	157	8,000	785
2011-09-06	160	161	159	159	11,000	795
2011-09-05	161	161	160	160	3,000	800
2011-09-02	161	161	161	161	1,000	805
2011-09-01	161	162	161	162	2,000	810
2011-08-29	162	162	160	161	6,000	805
2011-08-26	162	162	162	162	9,000	810
2011-08-25	162	162	162	162	1,000	810
2011-08-24	159	159	159	159	1,000	795
2011-08-23	162	162	159	159	3,000	795
2011-08-22	161	163	161	161	23,000	805
2011-08-19	159	161	159	161	8,000	805
2011-08-18	159	161	159	161	4,000	805
2011-08-17	160	161	159	161	9,000	805
2011-08-16	162	162	162	162	2,000	810
2011-08-15	160	162	158	162	5,000	810
2011-08-12	158	158	157	158	9,000	790
2011-08-11	160	160	157	160	9,000	800
2011-08-09	157	157	148	155	31,000	775
2011-08-08	160	160	157	157	16,000	785
2011-08-05	157	160	157	160	13,000	800
2011-08-04	162	162	158	159	50,000	795
2011-08-03	163	163	162	162	15,000	810
2011-08-02	163	164	162	162	16,000	810
2011-08-01	167	167	164	164	22,000	820
2011-07-29	164	167	164	167	17,000	835
2011-07-28	165	165	164	164	8,000	820
2011-07-27	166	166	166	166	4,000	830
2011-07-26	167	167	166	166	15,000	830
2011-07-25	166	167	166	167	14,000	835
2011-07-22	167	167	165	166	17,000	830
2011-07-21	167	168	167	167	20,000	835
2011-07-20	166	167	166	167	36,000	835
2011-07-19	165	167	165	166	18,000	830
2011-07-15	165	166	163	164	14,000	820
2011-07-14	164	167	163	167	18,000	835
2011-07-13	165	165	165	165	4,000	825
2011-07-12	165	166	165	166	4,000	830
2011-07-11	166	166	165	165	3,000	825
2011-07-08	165	165	165	165	1,000	825
2011-07-07	166	167	166	167	3,000	835
2011-07-06	164	165	164	165	6,000	825
2011-07-05	167	167	167	167	1,000	835
2011-07-04	169	169	165	167	14,000	835
2011-07-01	166	168	165	168	9,000	840
2011-06-30	164	166	163	166	16,000	830
2011-06-29	163	165	163	165	6,000	825
2011-06-28	168	168	160	162	35,000	810
2011-06-27	166	167	166	167	7,000	835
2011-06-24	166	166	165	166	10,000	830
2011-06-23	163	165	163	165	4,000	825
2011-06-22	165	165	165	165	9,000	825
2011-06-21	164	165	161	163	16,000	815
2011-06-20	163	164	163	164	16,000	820
2011-06-17	163	163	163	163	2,000	815
2011-06-16	161	161	161	161	5,000	805
2011-06-15	163	163	163	163	4,000	815
2011-06-14	163	164	163	163	4,000	815
2011-06-13	162	163	162	163	10,000	815
2011-06-10	162	162	162	162	1,000	810
2011-06-09	163	163	161	161	3,000	805
2011-06-08	161	163	160	163	13,000	815
2011-06-07	162	162	161	161	3,000	805
2011-06-06	162	164	162	162	12,000	810
2011-06-03	163	163	161	161	6,000	805
2011-06-02	163	163	162	162	2,000	810
2011-06-01	163	163	163	163	1,000	815
2011-05-31	161	163	161	163	6,000	815
2011-05-30	163	164	161	161	17,000	805
2011-05-27	161	162	161	162	5,000	810
2011-05-26	160	161	160	161	3,000	805
2011-05-25	159	160	159	160	2,000	800
2011-05-24	160	160	159	159	3,000	795
2011-05-23	160	161	159	161	4,000	805
2011-05-20	162	162	159	159	36,000	795
2011-05-19	161	162	161	162	12,000	810
2011-05-18	160	161	160	160	6,000	800
2011-05-17	160	162	159	162	13,000	810
2011-05-16	160	160	159	159	15,000	795
2011-05-13	161	161	160	160	14,000	800
2011-05-12	162	164	161	161	20,000	805
2011-05-11	163	164	162	162	7,000	810
2011-05-10	164	164	162	163	26,000	815
2011-05-09	165	167	164	164	9,000	820
2011-05-06	165	166	165	165	15,000	825
2011-05-02	164	165	164	165	4,000	825
2011-04-28	163	166	163	164	14,000	820
2011-04-27	165	166	164	164	4,000	820
2011-04-26	167	167	165	165	17,000	825
2011-04-25	166	166	166	166	5,000	830
2011-04-22	164	166	164	165	8,000	825
2011-04-21	163	165	163	164	9,000	820
2011-04-20	166	166	163	165	25,000	825
2011-04-19	163	166	163	166	17,000	830
2011-04-18	165	165	163	163	7,000	815
2011-04-15	165	165	165	165	5,000	825
2011-04-14	162	164	162	164	18,000	820
2011-04-13	161	163	161	163	16,000	815
2011-04-12	165	165	159	161	93,000	805
2011-04-11	164	166	164	165	8,000	825
2011-04-08	164	165	164	164	15,000	820
2011-04-07	166	169	164	164	17,000	820
2011-04-06	163	166	163	166	6,000	830
2011-04-05	168	168	162	164	24,000	820
2011-04-04	169	169	168	168	11,000	840
2011-04-01	170	170	169	169	12,000	845
2011-03-31	171	171	169	170	15,000	850
2011-03-30	172	172	169	172	17,000	860
2011-03-29	168	173	168	173	21,000	865
2011-03-28	175	179	174	176	60,000	880
2011-03-25	178	180	175	175	24,000	875
2011-03-24	176	178	174	175	10,000	875
2011-03-23	179	181	176	178	42,000	890
2011-03-22	175	179	174	179	21,000	895
2011-03-18	161	174	161	170	25,000	850
2011-03-17	155	161	150	160	31,000	800
2011-03-16	145	163	145	159	92,000	795
2011-03-15	178	178	143	155	65,000	775
2011-03-14	181	182	179	181	87,000	905
2011-03-11	183	183	182	183	16,000	915
2011-03-10	183	183	183	183	31,000	915
2011-03-09	183	183	182	182	35,000	910
2011-03-08	184	184	182	182	47,000	910
2011-03-07	184	185	184	184	7,000	920
2011-03-04	183	184	183	184	18,000	920
2011-03-03	182	183	182	183	11,000	915
2011-03-02	184	184	182	182	35,000	910
2011-03-01	185	185	183	184	18,000	920
2011-02-28	184	185	184	185	16,000	925
2011-02-25	183	184	183	184	13,000	920
2011-02-24	183	184	183	183	18,000	915
2011-02-23	184	185	183	184	46,000	920
2011-02-22	187	187	185	185	35,000	925
2011-02-21	185	187	185	187	74,000	935
2011-02-18	185	185	184	185	20,000	925
2011-02-17	184	185	184	185	19,000	925
2011-02-16	184	185	184	184	25,000	920
2011-02-15	184	184	184	184	14,000	920
2011-02-14	183	184	183	184	24,000	920
2011-02-10	183	183	182	183	22,000	915
2011-02-09	183	183	182	183	21,000	915
2011-02-08	182	183	181	183	42,000	915
2011-02-07	182	183	182	182	41,000	910
2011-02-04	182	182	181	182	14,000	910
2011-02-03	182	182	181	182	25,000	910
2011-02-02	182	182	181	182	26,000	910
2011-02-01	182	182	181	182	23,000	910
2011-01-31	182	182	181	182	38,000	910
2011-01-28	182	182	181	182	36,000	910
2011-01-27	182	182	181	182	30,000	910
2011-01-26	182	182	181	182	35,000	910
2011-01-25	181	182	181	182	42,000	910
2011-01-24	181	182	180	181	39,000	905
2011-01-21	182	182	181	181	70,000	905
2011-01-20	182	182	181	182	67,000	910
2011-01-19	182	183	181	182	83,000	910
2011-01-18	182	182	181	181	26,000	905
2011-01-17	182	182	181	182	19,000	910
2011-01-14	181	182	181	182	24,000	910
2011-01-13	182	182	181	181	51,000	905
2011-01-12	182	182	181	182	27,000	910
2011-01-11	182	183	181	182	83,000	910
2011-01-07	181	182	181	181	78,000	905
2011-01-06	182	183	181	181	24,000	905
2011-01-05	182	182	182	182	24,000	910
2011-01-04	183	183	181	183	38,000	915

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