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
