2804 ブルドックソース(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2816516816516510,000825
2012-12-2716516816516618,000830
2012-12-2616516616516511,000825
2012-12-2516216516216510,000825
2012-12-211631631621629,000810
2012-12-2016216316216355,000815
2012-12-1916116216116214,000810
2012-12-1816016216016111,000805
2012-12-1716116215916043,000800
2012-12-1416116216016122,000805
2012-12-1316116116016110,000805
2012-12-1216216316116211,000810
2012-12-1116016216016214,000810
2012-12-1015916015916011,000800
2012-12-071591591591596,000795
2012-12-061601601581598,000795
2012-12-051581601581603,000800
2012-12-041601601581604,000800
2012-12-031591601571608,000800
2012-11-301601601591594,000795
2012-11-291601601601604,000800
2012-11-2816116116016011,000800
2012-11-2716016116016113,000805
2012-11-261591601591606,000800
2012-11-2215715915715913,000795
2012-11-211571571571572,000785
2012-11-2015615715615726,000785
2012-11-1915415615415621,000780
2012-11-1615715815315621,000780
2012-11-1515815815515723,000785
2012-11-141581581581582,000790
2012-11-1315715815715815,000790
2012-11-121571591571594,000795
2012-11-091601601601602,000800
2012-11-081601601601602,000800
2012-11-071601601581587,000790
2012-11-061601601601603,000800
2012-11-051601601601603,000800
2012-11-021591591581596,000795
2012-11-011591591591591,000795
2012-10-311601601581588,000790
2012-10-301621621581587,000790
2012-10-2916316315916012,000800
2012-10-2615716715716054,000800
2012-10-251571571571579,000785
2012-10-241561571561575,000785
2012-10-2315615715615621,000780
2012-10-2215916015616025,000800
2012-10-191591591581597,000795
2012-10-181581581571572,000785
2012-10-171571571551578,000785
2012-10-161561561561562,000780
2012-10-151551551551553,000775
2012-10-121551561541548,000770
2012-10-111561571541564,000780
2012-10-101541541541545,000770
2012-10-091581581551566,000780
2012-10-051551581551584,000790
2012-10-0415815815115424,000770
2012-10-0316016015615616,000780
2012-10-0215715915715910,000795
2012-10-011591621591625,000810
2012-09-281641641641643,000820
2012-09-271631631601606,000800
2012-09-261631631631636,000815
2012-09-251591631591635,000815
2012-09-241611611591597,000795
2012-09-2116216216116110,000805
2012-09-2016116216116114,000805
2012-09-191601611601616,000805
2012-09-181601601601603,000800
2012-09-141601601591593,000795
2012-09-131591601591603,000800
2012-09-121581591581592,000795
2012-09-1115615815515813,000790
2012-09-101601601581585,000790
2012-09-051601601601601,000800
2012-09-031591611591612,000805
2012-08-311591601591602,000800
2012-08-301601611601613,000805
2012-08-291591611591613,000805
2012-08-281611611601609,000800
2012-08-2716016116016112,000805
2012-08-2416116116116110,000805
2012-08-231601611601612,000805
2012-08-2116416416016026,000800
2012-08-2016416416416422,000820
2012-08-1716316416316414,000820
2012-08-161621631621632,000815
2012-08-151611611611611,000805
2012-08-141601611601614,000805
2012-08-131611611601613,000805
2012-08-101591591591596,000795
2012-08-091601601601603,000800
2012-08-081621621601605,000800
2012-08-071611611611614,000805
2012-08-061611621601608,000800
2012-08-031611611601604,000800
2012-08-021621621621621,000810
2012-08-011621621621621,000810
2012-07-311641641611634,000815
2012-07-3016516516216211,000810
2012-07-2716516616516516,000825
2012-07-261651651651651,000825
2012-07-241621621611612,000805
2012-07-2316716716116133,000805
2012-07-2016416716416736,000835
2012-07-1916216516116417,000820
2012-07-181611621611623,000810
2012-07-1715716015716027,000800
2012-07-131591601591603,000800
2012-07-121611621591597,000795
2012-07-111601601601601,000800
2012-07-101631631601608,000800
2012-07-091641641601604,000800
2012-07-061621621611615,000805
2012-07-041621641621645,000820
2012-07-0316016116016116,000805
2012-07-021601601591595,000795
2012-06-2915916015916016,000800
2012-06-281601611601607,000800
2012-06-261621631611614,000805
2012-06-2516416416116122,000805
2012-06-221641641641641,000820
2012-06-211641641621622,000810
2012-06-2016316416316323,000815
2012-06-191621631621637,000815
2012-06-181611611601605,000800
2012-06-151581601581603,000800
2012-06-131621621601602,000800
2012-06-121601601601604,000800
2012-06-111611611591606,000800
2012-06-081581601581597,000795
2012-06-071581591571575,000785
2012-06-0515615915515926,000795
2012-06-041561561561564,000780
2012-06-011591591591592,000795
2012-05-3115915915815913,000795
2012-05-301601611601612,000805
2012-05-291611611611611,000805
2012-05-281561611561616,000805
2012-05-2516416415916023,000800
2012-05-241661661641642,000820
2012-05-231681681661663,000830
2012-05-2216616616616617,000830
2012-05-211621661621664,000830
2012-05-181621621611628,000810
2012-05-171601621601624,000810
2012-05-161571591571579,000785
2012-05-151591591581586,000790
2012-05-141611611591592,000795
2012-05-111621621591597,000795
2012-05-101581621581629,000810
2012-05-091631651631634,000815
2012-05-0816116916116910,000845
2012-05-071651681631636,000815
2012-05-021641651641652,000825
2012-04-271681681661663,000830
2012-04-2616916916916911,000845
2012-04-251691691691695,000845
2012-04-241681691681693,000845
2012-04-231661661661661,000830
2012-04-2016716916716827,000840
2012-04-191681681661675,000835
2012-04-181681681651654,000825
2012-04-1716316516116511,000825
2012-04-161611631611633,000815
2012-04-1316216416116112,000805
2012-04-121621621621622,000810
2012-04-111611631611632,000815
2012-04-101621631621624,000810
2012-04-091631631631631,000815
2012-04-061651651631633,000815
2012-04-0516516516016416,000820
2012-04-041671671661665,000830
2012-04-031681681681685,000840
2012-04-021681681681682,000840
2012-03-301681691681684,000840
2012-03-291681681671679,000835
2012-03-2816816916716815,000840
2012-03-2717517917517829,000890
2012-03-2617917917717811,000890
2012-03-2317917917517930,000895
2012-03-2217717917717912,000895
2012-03-2117717817517531,000875
2012-03-191761771751779,000885
2012-03-161761761741768,000880
2012-03-1517617617417412,000870
2012-03-141741751741756,000875
2012-03-1317317517317412,000870
2012-03-1217217317117320,000865
2012-03-0917517517117118,000855
2012-03-0717317517217415,000870
2012-03-061741751741747,000870
2012-03-0517317517317311,000865
2012-03-021731731721733,000865
2012-03-011731731711728,000860
2012-02-2917617617217210,000860
2012-02-2817517917317318,000865
2012-02-2717517717317427,000870
2012-02-2417517517317518,000875
2012-02-2317117417017428,000870
2012-02-2216717116617130,000855
2012-02-2116516616516518,000825
2012-02-2016316516316533,000825
2012-02-171631631621639,000815
2012-02-1616316316216210,000810
2012-02-1516216315916315,000815
2012-02-141621621621622,000810
2012-02-131601601601604,000800
2012-02-101601601601603,000800
2012-02-081611611601602,000800
2012-02-071611611591595,000795
2012-02-061601601581584,000790
2012-02-031601601591594,000795
2012-02-0215716215716025,000800
2012-02-011591591571572,000785
2012-01-311591591591597,000795
2012-01-301551561551564,000780
2012-01-271561581561568,000780
2012-01-261561561561564,000780
2012-01-2515815815015569,000775
2012-01-241581581571583,000790
2012-01-231571571571579,000785
2012-01-2015715715715728,000785
2012-01-1915615715615712,000785
2012-01-181541561541568,000780
2012-01-1715415515215321,000765
2012-01-1615015315015390,000765
2012-01-1315915915415720,000785
2012-01-121591591591591,000795
2012-01-101591601591605,000800
2012-01-061591591591591,000795
2012-01-051541591541596,000795
2012-01-041541561541563,000780

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