2804 ブルドックソース(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3018218218118230,000910
2013-12-2718018118018015,000900
2013-12-2617918017818028,000900
2013-12-2517917917717850,000890
2013-12-2417817917717848,000890
2013-12-2018018017817977,000895
2013-12-1918118117918041,000900
2013-12-1818018017918034,000900
2013-12-1717818017818019,000900
2013-12-1617817917817833,000890
2013-12-1317917917817920,000895
2013-12-1217917917817816,000890
2013-12-1117717917717912,000895
2013-12-1017817917717725,000885
2013-12-0917817817717822,000890
2013-12-0617717817717710,000885
2013-12-0517817817717725,000885
2013-12-0417917917817816,000890
2013-12-0317917917717854,000890
2013-12-0217817917717730,000885
2013-11-2917717817717744,000885
2013-11-2817818117717767,000885
2013-11-2717918017717940,000895
2013-11-2617817917817919,000895
2013-11-2517817817717823,000890
2013-11-2217917917717713,000885
2013-11-211781791781799,000895
2013-11-2017917917817830,000890
2013-11-1917817917817924,000895
2013-11-1817917917817814,000890
2013-11-1517917917717810,000890
2013-11-1417717817617812,000890
2013-11-131771771771776,000885
2013-11-1217617817517758,000885
2013-11-1117617717617723,000885
2013-11-0817617917617621,000880
2013-11-0717717717617612,000880
2013-11-0617717717517624,000880
2013-11-0518018017517770,000885
2013-11-0118218217818020,000900
2013-10-3118018417918262,000910
2013-10-30178187178180210,000900
2013-10-2917917917817834,000890
2013-10-2818018017717964,000895
2013-10-2518018117918125,000905
2013-10-2417818017818027,000900
2013-10-2317818017817822,000890
2013-10-2217918017818023,000900
2013-10-2117918017917930,000895
2013-10-1817817917817918,000895
2013-10-171761781761788,000890
2013-10-161771771761762,000880
2013-10-1517517717517616,000880
2013-10-1117717917517914,000895
2013-10-1017517617517612,000880
2013-10-091731741731744,000870
2013-10-0817517517317319,000865
2013-10-0717517617517625,000880
2013-10-041761771761768,000880
2013-10-0317617617517510,000875
2013-10-0217817817617611,000880
2013-10-0117717817717817,000890
2013-09-3017817817617726,000885
2013-09-2717717917717818,000890
2013-09-2617917917617812,000890
2013-09-2517717917717929,000895
2013-09-2417817817617730,000885
2013-09-2017817817717725,000885
2013-09-1917617817617813,000890
2013-09-1817517617517611,000880
2013-09-1717617617417516,000875
2013-09-1317517617417413,000870
2013-09-1217517517417418,000870
2013-09-1117417617317640,000880
2013-09-101741741731747,000870
2013-09-0917317417317310,000865
2013-09-061731731721734,000865
2013-09-0517217417217316,000865
2013-09-0417317317117155,000855
2013-09-0317217417217410,000870
2013-09-0217317417317410,000870
2013-08-301731751731756,000875
2013-08-2917317617317315,000865
2013-08-2817517617317321,000865
2013-08-271761761751753,000875
2013-08-2617517717517612,000880
2013-08-2317617717517526,000875
2013-08-221771771761765,000880
2013-08-211771791771779,000885
2013-08-2017817917717726,000885
2013-08-191771781771787,000890
2013-08-161761771761774,000885
2013-08-1517917917617820,000890
2013-08-1417717817517817,000890
2013-08-131781781771776,000885
2013-08-121781781771772,000885
2013-08-091781781781781,000890
2013-08-0817817817517724,000885
2013-08-071761771761773,000885
2013-08-061771771771774,000885
2013-08-051771781771773,000885
2013-08-021781781761768,000880
2013-08-011771771771779,000885
2013-07-311771771771772,000885
2013-07-3017817917617918,000895
2013-07-2918018017717923,000895
2013-07-2618118218018014,000900
2013-07-2518018218018139,000905
2013-07-2417918017818015,000900
2013-07-2318018117918134,000905
2013-07-2217918017917969,000895
2013-07-1917817917617926,000895
2013-07-1817717917717915,000895
2013-07-171771771761769,000880
2013-07-1617717917617843,000890
2013-07-1217417617417632,000880
2013-07-1117517517317515,000875
2013-07-1017417517317510,000875
2013-07-0917317517217535,000875
2013-07-0817517517317426,000870
2013-07-0517517517317347,000865
2013-07-0417817817417564,000875
2013-07-0317817817517511,000875
2013-07-021781781761765,000880
2013-07-0117617817517710,000885
2013-06-281761761751767,000880
2013-06-271741761731767,000880
2013-06-2617417417317345,000865
2013-06-251741741741743,000870
2013-06-2417517617317416,000870
2013-06-2117617617317533,000875
2013-06-2017617617617614,000880
2013-06-191751761751768,000880
2013-06-1817617717417410,000870
2013-06-171771771751767,000880
2013-06-141771771761777,000885
2013-06-1317717917417915,000895
2013-06-121751761731737,000865
2013-06-111761761741754,000875
2013-06-1017717717317646,000880
2013-06-0717317717017750,000885
2013-06-0617517617417416,000870
2013-06-051761761741765,000880
2013-06-0417717717217452,000870
2013-06-0318018017617626,000880
2013-05-3117918017918014,000900
2013-05-3018118117717790,000885
2013-05-29180204180182208,000910
2013-05-281781781761789,000890
2013-05-2718018117817937,000895
2013-05-24177185175180117,000900
2013-05-2318418417617793,000885
2013-05-22180184180182109,000910
2013-05-2117918117918016,000900
2013-05-2017918017917936,000895
2013-05-1717818017717913,000895
2013-05-1617918317717750,000885
2013-05-1518118217917936,000895
2013-05-1418118218018224,000910
2013-05-1318118117918028,000900
2013-05-1017918017818028,000900
2013-05-0918218217717850,000890
2013-05-0818018217718250,000910
2013-05-07176183174179165,000895
2013-05-0217617617517622,000880
2013-05-0117517617417635,000880
2013-04-3017517517317522,000875
2013-04-2617517517317357,000865
2013-04-2517217317217334,000865
2013-04-24174176170172100,000860
2013-04-2317317417217437,000870
2013-04-2217217317217326,000865
2013-04-1917217317117225,000860
2013-04-1817217317117219,000860
2013-04-171721721701719,000855
2013-04-1617117216917231,000860
2013-04-1517217217017120,000855
2013-04-1217317317117237,000860
2013-04-11174174170172119,000860
2013-04-101741741741747,000870
2013-04-0917317417217416,000870
2013-04-0817417517217223,000860
2013-04-0517017417017168,000855
2013-04-0417017116817116,000855
2013-04-0317117117017119,000855
2013-04-0217017417017015,000850
2013-04-0117317617017543,000875
2013-03-2917917917317526,000875
2013-03-2817917917517622,000880
2013-03-2717518317417860,000890
2013-03-2618818918418552,000925
2013-03-2518919218819086,000950
2013-03-2219019018718939,000945
2013-03-2118819018818845,000940
2013-03-1918518918518842,000940
2013-03-1818718718518518,000925
2013-03-1518418718418728,000935
2013-03-1418318618318314,000915
2013-03-131841841821827,000910
2013-03-1218718718318328,000915
2013-03-1118318618218655,000930
2013-03-0818118317818137,000905
2013-03-0717918217818046,000900
2013-03-0618118117517943,000895
2013-03-0517718117717743,000885
2013-03-0417417917417527,000875
2013-03-011741741731734,000865
2013-02-2817417517417414,000870
2013-02-2717517717217319,000865
2013-02-2617517517217216,000860
2013-02-2517317717217624,000880
2013-02-2217217317117210,000860
2013-02-2117117217017112,000855
2013-02-2017117217117131,000855
2013-02-1917117117017120,000855
2013-02-1817017217017115,000855
2013-02-1517117117017010,000850
2013-02-1417017217017118,000855
2013-02-1317217217117123,000855
2013-02-1217217317217310,000865
2013-02-0817417517317319,000865
2013-02-0717517517317529,000875
2013-02-0617717717417627,000880
2013-02-0517617717317710,000885
2013-02-0417117717117737,000885
2013-02-0117317317017114,000855
2013-01-3117117317117315,000865
2013-01-3017117417117419,000870
2013-01-2917017217017111,000855
2013-01-2817117216917014,000850
2013-01-2516917016916918,000845
2013-01-241691691681693,000845
2013-01-2317217216716923,000845
2013-01-2217217217017212,000860
2013-01-2117117217117126,000855
2013-01-1817117116917118,000855
2013-01-171711711701708,000850
2013-01-1616717016717020,000850
2013-01-1516917016716919,000845
2013-01-111651681651669,000830
2013-01-1016516716316719,000835
2013-01-091661661651657,000825
2013-01-081681681661668,000830
2013-01-0716816816616715,000835
2013-01-041701701661669,000830

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