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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 165 | 168 | 165 | 165 | 10,000 | 825 |
| 2012-12-27 | 165 | 168 | 165 | 166 | 18,000 | 830 |
| 2012-12-26 | 165 | 166 | 165 | 165 | 11,000 | 825 |
| 2012-12-25 | 162 | 165 | 162 | 165 | 10,000 | 825 |
| 2012-12-21 | 163 | 163 | 162 | 162 | 9,000 | 810 |
| 2012-12-20 | 162 | 163 | 162 | 163 | 55,000 | 815 |
| 2012-12-19 | 161 | 162 | 161 | 162 | 14,000 | 810 |
| 2012-12-18 | 160 | 162 | 160 | 161 | 11,000 | 805 |
| 2012-12-17 | 161 | 162 | 159 | 160 | 43,000 | 800 |
| 2012-12-14 | 161 | 162 | 160 | 161 | 22,000 | 805 |
| 2012-12-13 | 161 | 161 | 160 | 161 | 10,000 | 805 |
| 2012-12-12 | 162 | 163 | 161 | 162 | 11,000 | 810 |
| 2012-12-11 | 160 | 162 | 160 | 162 | 14,000 | 810 |
| 2012-12-10 | 159 | 160 | 159 | 160 | 11,000 | 800 |
| 2012-12-07 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2012-12-06 | 160 | 160 | 158 | 159 | 8,000 | 795 |
| 2012-12-05 | 158 | 160 | 158 | 160 | 3,000 | 800 |
| 2012-12-04 | 160 | 160 | 158 | 160 | 4,000 | 800 |
| 2012-12-03 | 159 | 160 | 157 | 160 | 8,000 | 800 |
| 2012-11-30 | 160 | 160 | 159 | 159 | 4,000 | 795 |
| 2012-11-29 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2012-11-28 | 161 | 161 | 160 | 160 | 11,000 | 800 |
| 2012-11-27 | 160 | 161 | 160 | 161 | 13,000 | 805 |
| 2012-11-26 | 159 | 160 | 159 | 160 | 6,000 | 800 |
| 2012-11-22 | 157 | 159 | 157 | 159 | 13,000 | 795 |
| 2012-11-21 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2012-11-20 | 156 | 157 | 156 | 157 | 26,000 | 785 |
| 2012-11-19 | 154 | 156 | 154 | 156 | 21,000 | 780 |
| 2012-11-16 | 157 | 158 | 153 | 156 | 21,000 | 780 |
| 2012-11-15 | 158 | 158 | 155 | 157 | 23,000 | 785 |
| 2012-11-14 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2012-11-13 | 157 | 158 | 157 | 158 | 15,000 | 790 |
| 2012-11-12 | 157 | 159 | 157 | 159 | 4,000 | 795 |
| 2012-11-09 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-11-08 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-11-07 | 160 | 160 | 158 | 158 | 7,000 | 790 |
| 2012-11-06 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-11-05 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-11-02 | 159 | 159 | 158 | 159 | 6,000 | 795 |
| 2012-11-01 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-10-31 | 160 | 160 | 158 | 158 | 8,000 | 790 |
| 2012-10-30 | 162 | 162 | 158 | 158 | 7,000 | 790 |
| 2012-10-29 | 163 | 163 | 159 | 160 | 12,000 | 800 |
| 2012-10-26 | 157 | 167 | 157 | 160 | 54,000 | 800 |
| 2012-10-25 | 157 | 157 | 157 | 157 | 9,000 | 785 |
| 2012-10-24 | 156 | 157 | 156 | 157 | 5,000 | 785 |
| 2012-10-23 | 156 | 157 | 156 | 156 | 21,000 | 780 |
| 2012-10-22 | 159 | 160 | 156 | 160 | 25,000 | 800 |
| 2012-10-19 | 159 | 159 | 158 | 159 | 7,000 | 795 |
| 2012-10-18 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 2012-10-17 | 157 | 157 | 155 | 157 | 8,000 | 785 |
| 2012-10-16 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2012-10-15 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2012-10-12 | 155 | 156 | 154 | 154 | 8,000 | 770 |
| 2012-10-11 | 156 | 157 | 154 | 156 | 4,000 | 780 |
| 2012-10-10 | 154 | 154 | 154 | 154 | 5,000 | 770 |
| 2012-10-09 | 158 | 158 | 155 | 156 | 6,000 | 780 |
| 2012-10-05 | 155 | 158 | 155 | 158 | 4,000 | 790 |
| 2012-10-04 | 158 | 158 | 151 | 154 | 24,000 | 770 |
| 2012-10-03 | 160 | 160 | 156 | 156 | 16,000 | 780 |
| 2012-10-02 | 157 | 159 | 157 | 159 | 10,000 | 795 |
| 2012-10-01 | 159 | 162 | 159 | 162 | 5,000 | 810 |
| 2012-09-28 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2012-09-27 | 163 | 163 | 160 | 160 | 6,000 | 800 |
| 2012-09-26 | 163 | 163 | 163 | 163 | 6,000 | 815 |
| 2012-09-25 | 159 | 163 | 159 | 163 | 5,000 | 815 |
| 2012-09-24 | 161 | 161 | 159 | 159 | 7,000 | 795 |
| 2012-09-21 | 162 | 162 | 161 | 161 | 10,000 | 805 |
| 2012-09-20 | 161 | 162 | 161 | 161 | 14,000 | 805 |
| 2012-09-19 | 160 | 161 | 160 | 161 | 6,000 | 805 |
| 2012-09-18 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-09-14 | 160 | 160 | 159 | 159 | 3,000 | 795 |
| 2012-09-13 | 159 | 160 | 159 | 160 | 3,000 | 800 |
| 2012-09-12 | 158 | 159 | 158 | 159 | 2,000 | 795 |
| 2012-09-11 | 156 | 158 | 155 | 158 | 13,000 | 790 |
| 2012-09-10 | 160 | 160 | 158 | 158 | 5,000 | 790 |
| 2012-09-05 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-09-03 | 159 | 161 | 159 | 161 | 2,000 | 805 |
| 2012-08-31 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2012-08-30 | 160 | 161 | 160 | 161 | 3,000 | 805 |
| 2012-08-29 | 159 | 161 | 159 | 161 | 3,000 | 805 |
| 2012-08-28 | 161 | 161 | 160 | 160 | 9,000 | 800 |
| 2012-08-27 | 160 | 161 | 160 | 161 | 12,000 | 805 |
| 2012-08-24 | 161 | 161 | 161 | 161 | 10,000 | 805 |
| 2012-08-23 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2012-08-21 | 164 | 164 | 160 | 160 | 26,000 | 800 |
| 2012-08-20 | 164 | 164 | 164 | 164 | 22,000 | 820 |
| 2012-08-17 | 163 | 164 | 163 | 164 | 14,000 | 820 |
| 2012-08-16 | 162 | 163 | 162 | 163 | 2,000 | 815 |
| 2012-08-15 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-08-14 | 160 | 161 | 160 | 161 | 4,000 | 805 |
| 2012-08-13 | 161 | 161 | 160 | 161 | 3,000 | 805 |
| 2012-08-10 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2012-08-09 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-08-08 | 162 | 162 | 160 | 160 | 5,000 | 800 |
| 2012-08-07 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2012-08-06 | 161 | 162 | 160 | 160 | 8,000 | 800 |
| 2012-08-03 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2012-08-02 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-08-01 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2012-07-31 | 164 | 164 | 161 | 163 | 4,000 | 815 |
| 2012-07-30 | 165 | 165 | 162 | 162 | 11,000 | 810 |
| 2012-07-27 | 165 | 166 | 165 | 165 | 16,000 | 825 |
| 2012-07-26 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-07-24 | 162 | 162 | 161 | 161 | 2,000 | 805 |
| 2012-07-23 | 167 | 167 | 161 | 161 | 33,000 | 805 |
| 2012-07-20 | 164 | 167 | 164 | 167 | 36,000 | 835 |
| 2012-07-19 | 162 | 165 | 161 | 164 | 17,000 | 820 |
| 2012-07-18 | 161 | 162 | 161 | 162 | 3,000 | 810 |
| 2012-07-17 | 157 | 160 | 157 | 160 | 27,000 | 800 |
| 2012-07-13 | 159 | 160 | 159 | 160 | 3,000 | 800 |
| 2012-07-12 | 161 | 162 | 159 | 159 | 7,000 | 795 |
| 2012-07-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-07-10 | 163 | 163 | 160 | 160 | 8,000 | 800 |
| 2012-07-09 | 164 | 164 | 160 | 160 | 4,000 | 800 |
| 2012-07-06 | 162 | 162 | 161 | 161 | 5,000 | 805 |
| 2012-07-04 | 162 | 164 | 162 | 164 | 5,000 | 820 |
| 2012-07-03 | 160 | 161 | 160 | 161 | 16,000 | 805 |
| 2012-07-02 | 160 | 160 | 159 | 159 | 5,000 | 795 |
| 2012-06-29 | 159 | 160 | 159 | 160 | 16,000 | 800 |
| 2012-06-28 | 160 | 161 | 160 | 160 | 7,000 | 800 |
| 2012-06-26 | 162 | 163 | 161 | 161 | 4,000 | 805 |
| 2012-06-25 | 164 | 164 | 161 | 161 | 22,000 | 805 |
| 2012-06-22 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-06-21 | 164 | 164 | 162 | 162 | 2,000 | 810 |
| 2012-06-20 | 163 | 164 | 163 | 163 | 23,000 | 815 |
| 2012-06-19 | 162 | 163 | 162 | 163 | 7,000 | 815 |
| 2012-06-18 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2012-06-15 | 158 | 160 | 158 | 160 | 3,000 | 800 |
| 2012-06-13 | 162 | 162 | 160 | 160 | 2,000 | 800 |
| 2012-06-12 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2012-06-11 | 161 | 161 | 159 | 160 | 6,000 | 800 |
| 2012-06-08 | 158 | 160 | 158 | 159 | 7,000 | 795 |
| 2012-06-07 | 158 | 159 | 157 | 157 | 5,000 | 785 |
| 2012-06-05 | 156 | 159 | 155 | 159 | 26,000 | 795 |
| 2012-06-04 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2012-06-01 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2012-05-31 | 159 | 159 | 158 | 159 | 13,000 | 795 |
| 2012-05-30 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2012-05-29 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-05-28 | 156 | 161 | 156 | 161 | 6,000 | 805 |
| 2012-05-25 | 164 | 164 | 159 | 160 | 23,000 | 800 |
| 2012-05-24 | 166 | 166 | 164 | 164 | 2,000 | 820 |
| 2012-05-23 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2012-05-22 | 166 | 166 | 166 | 166 | 17,000 | 830 |
| 2012-05-21 | 162 | 166 | 162 | 166 | 4,000 | 830 |
| 2012-05-18 | 162 | 162 | 161 | 162 | 8,000 | 810 |
| 2012-05-17 | 160 | 162 | 160 | 162 | 4,000 | 810 |
| 2012-05-16 | 157 | 159 | 157 | 157 | 9,000 | 785 |
| 2012-05-15 | 159 | 159 | 158 | 158 | 6,000 | 790 |
| 2012-05-14 | 161 | 161 | 159 | 159 | 2,000 | 795 |
| 2012-05-11 | 162 | 162 | 159 | 159 | 7,000 | 795 |
| 2012-05-10 | 158 | 162 | 158 | 162 | 9,000 | 810 |
| 2012-05-09 | 163 | 165 | 163 | 163 | 4,000 | 815 |
| 2012-05-08 | 161 | 169 | 161 | 169 | 10,000 | 845 |
| 2012-05-07 | 165 | 168 | 163 | 163 | 6,000 | 815 |
| 2012-05-02 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2012-04-27 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2012-04-26 | 169 | 169 | 169 | 169 | 11,000 | 845 |
| 2012-04-25 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2012-04-24 | 168 | 169 | 168 | 169 | 3,000 | 845 |
| 2012-04-23 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2012-04-20 | 167 | 169 | 167 | 168 | 27,000 | 840 |
| 2012-04-19 | 168 | 168 | 166 | 167 | 5,000 | 835 |
| 2012-04-18 | 168 | 168 | 165 | 165 | 4,000 | 825 |
| 2012-04-17 | 163 | 165 | 161 | 165 | 11,000 | 825 |
| 2012-04-16 | 161 | 163 | 161 | 163 | 3,000 | 815 |
| 2012-04-13 | 162 | 164 | 161 | 161 | 12,000 | 805 |
| 2012-04-12 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2012-04-11 | 161 | 163 | 161 | 163 | 2,000 | 815 |
| 2012-04-10 | 162 | 163 | 162 | 162 | 4,000 | 810 |
| 2012-04-09 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2012-04-06 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 2012-04-05 | 165 | 165 | 160 | 164 | 16,000 | 820 |
| 2012-04-04 | 167 | 167 | 166 | 166 | 5,000 | 830 |
| 2012-04-03 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2012-04-02 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2012-03-30 | 168 | 169 | 168 | 168 | 4,000 | 840 |
| 2012-03-29 | 168 | 168 | 167 | 167 | 9,000 | 835 |
| 2012-03-28 | 168 | 169 | 167 | 168 | 15,000 | 840 |
| 2012-03-27 | 175 | 179 | 175 | 178 | 29,000 | 890 |
| 2012-03-26 | 179 | 179 | 177 | 178 | 11,000 | 890 |
| 2012-03-23 | 179 | 179 | 175 | 179 | 30,000 | 895 |
| 2012-03-22 | 177 | 179 | 177 | 179 | 12,000 | 895 |
| 2012-03-21 | 177 | 178 | 175 | 175 | 31,000 | 875 |
| 2012-03-19 | 176 | 177 | 175 | 177 | 9,000 | 885 |
| 2012-03-16 | 176 | 176 | 174 | 176 | 8,000 | 880 |
| 2012-03-15 | 176 | 176 | 174 | 174 | 12,000 | 870 |
| 2012-03-14 | 174 | 175 | 174 | 175 | 6,000 | 875 |
| 2012-03-13 | 173 | 175 | 173 | 174 | 12,000 | 870 |
| 2012-03-12 | 172 | 173 | 171 | 173 | 20,000 | 865 |
| 2012-03-09 | 175 | 175 | 171 | 171 | 18,000 | 855 |
| 2012-03-07 | 173 | 175 | 172 | 174 | 15,000 | 870 |
| 2012-03-06 | 174 | 175 | 174 | 174 | 7,000 | 870 |
| 2012-03-05 | 173 | 175 | 173 | 173 | 11,000 | 865 |
| 2012-03-02 | 173 | 173 | 172 | 173 | 3,000 | 865 |
| 2012-03-01 | 173 | 173 | 171 | 172 | 8,000 | 860 |
| 2012-02-29 | 176 | 176 | 172 | 172 | 10,000 | 860 |
| 2012-02-28 | 175 | 179 | 173 | 173 | 18,000 | 865 |
| 2012-02-27 | 175 | 177 | 173 | 174 | 27,000 | 870 |
| 2012-02-24 | 175 | 175 | 173 | 175 | 18,000 | 875 |
| 2012-02-23 | 171 | 174 | 170 | 174 | 28,000 | 870 |
| 2012-02-22 | 167 | 171 | 166 | 171 | 30,000 | 855 |
| 2012-02-21 | 165 | 166 | 165 | 165 | 18,000 | 825 |
| 2012-02-20 | 163 | 165 | 163 | 165 | 33,000 | 825 |
| 2012-02-17 | 163 | 163 | 162 | 163 | 9,000 | 815 |
| 2012-02-16 | 163 | 163 | 162 | 162 | 10,000 | 810 |
| 2012-02-15 | 162 | 163 | 159 | 163 | 15,000 | 815 |
| 2012-02-14 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2012-02-13 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2012-02-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-02-08 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2012-02-07 | 161 | 161 | 159 | 159 | 5,000 | 795 |
| 2012-02-06 | 160 | 160 | 158 | 158 | 4,000 | 790 |
| 2012-02-03 | 160 | 160 | 159 | 159 | 4,000 | 795 |
| 2012-02-02 | 157 | 162 | 157 | 160 | 25,000 | 800 |
| 2012-02-01 | 159 | 159 | 157 | 157 | 2,000 | 785 |
| 2012-01-31 | 159 | 159 | 159 | 159 | 7,000 | 795 |
| 2012-01-30 | 155 | 156 | 155 | 156 | 4,000 | 780 |
| 2012-01-27 | 156 | 158 | 156 | 156 | 8,000 | 780 |
| 2012-01-26 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2012-01-25 | 158 | 158 | 150 | 155 | 69,000 | 775 |
| 2012-01-24 | 158 | 158 | 157 | 158 | 3,000 | 790 |
| 2012-01-23 | 157 | 157 | 157 | 157 | 9,000 | 785 |
| 2012-01-20 | 157 | 157 | 157 | 157 | 28,000 | 785 |
| 2012-01-19 | 156 | 157 | 156 | 157 | 12,000 | 785 |
| 2012-01-18 | 154 | 156 | 154 | 156 | 8,000 | 780 |
| 2012-01-17 | 154 | 155 | 152 | 153 | 21,000 | 765 |
| 2012-01-16 | 150 | 153 | 150 | 153 | 90,000 | 765 |
| 2012-01-13 | 159 | 159 | 154 | 157 | 20,000 | 785 |
| 2012-01-12 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-01-10 | 159 | 160 | 159 | 160 | 5,000 | 800 |
| 2012-01-06 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-01-05 | 154 | 159 | 154 | 159 | 6,000 | 795 |
| 2012-01-04 | 154 | 156 | 154 | 156 | 3,000 | 780 |
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
