2804 ブルドックソース(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 198 | 201 | 197 | 200 | 47,000 | 1,000 |
| 2014-12-29 | 202 | 202 | 200 | 200 | 20,000 | 1,000 |
| 2014-12-26 | 199 | 204 | 199 | 201 | 63,000 | 1,005 |
| 2014-12-25 | 196 | 202 | 196 | 199 | 53,000 | 995 |
| 2014-12-24 | 201 | 201 | 196 | 196 | 55,000 | 980 |
| 2014-12-22 | 197 | 201 | 197 | 200 | 88,000 | 1,000 |
| 2014-12-19 | 195 | 197 | 194 | 197 | 38,000 | 985 |
| 2014-12-18 | 194 | 195 | 193 | 195 | 24,000 | 975 |
| 2014-12-17 | 193 | 194 | 193 | 193 | 11,000 | 965 |
| 2014-12-16 | 192 | 194 | 191 | 194 | 18,000 | 970 |
| 2014-12-15 | 192 | 193 | 191 | 192 | 17,000 | 960 |
| 2014-12-12 | 191 | 194 | 191 | 193 | 9,000 | 965 |
| 2014-12-11 | 193 | 193 | 191 | 192 | 17,000 | 960 |
| 2014-12-10 | 193 | 195 | 193 | 193 | 22,000 | 965 |
| 2014-12-09 | 194 | 194 | 193 | 193 | 13,000 | 965 |
| 2014-12-08 | 196 | 196 | 192 | 192 | 51,000 | 960 |
| 2014-12-05 | 195 | 197 | 195 | 196 | 49,000 | 980 |
| 2014-12-04 | 194 | 195 | 194 | 194 | 23,000 | 970 |
| 2014-12-03 | 194 | 195 | 194 | 194 | 31,000 | 970 |
| 2014-12-02 | 194 | 194 | 193 | 194 | 20,000 | 970 |
| 2014-12-01 | 194 | 194 | 193 | 194 | 14,000 | 970 |
| 2014-11-28 | 193 | 195 | 192 | 195 | 17,000 | 975 |
| 2014-11-27 | 193 | 193 | 191 | 192 | 20,000 | 960 |
| 2014-11-26 | 193 | 193 | 191 | 192 | 16,000 | 960 |
| 2014-11-25 | 196 | 197 | 192 | 193 | 30,000 | 965 |
| 2014-11-21 | 194 | 197 | 194 | 195 | 46,000 | 975 |
| 2014-11-20 | 191 | 196 | 191 | 193 | 134,000 | 965 |
| 2014-11-19 | 190 | 191 | 190 | 191 | 9,000 | 955 |
| 2014-11-18 | 190 | 191 | 189 | 191 | 7,000 | 955 |
| 2014-11-17 | 190 | 191 | 190 | 190 | 9,000 | 950 |
| 2014-11-14 | 190 | 190 | 188 | 189 | 16,000 | 945 |
| 2014-11-13 | 191 | 192 | 188 | 188 | 32,000 | 940 |
| 2014-11-12 | 190 | 190 | 188 | 190 | 33,000 | 950 |
| 2014-11-11 | 190 | 192 | 190 | 192 | 7,000 | 960 |
| 2014-11-10 | 190 | 190 | 189 | 190 | 5,000 | 950 |
| 2014-11-07 | 190 | 190 | 190 | 190 | 13,000 | 950 |
| 2014-11-06 | 191 | 191 | 190 | 191 | 8,000 | 955 |
| 2014-11-05 | 189 | 191 | 189 | 191 | 8,000 | 955 |
| 2014-11-04 | 190 | 192 | 190 | 190 | 33,000 | 950 |
| 2014-10-31 | 188 | 190 | 188 | 190 | 13,000 | 950 |
| 2014-10-30 | 189 | 189 | 188 | 189 | 3,000 | 945 |
| 2014-10-29 | 190 | 190 | 189 | 189 | 11,000 | 945 |
| 2014-10-28 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-10-27 | 191 | 191 | 190 | 190 | 11,000 | 950 |
| 2014-10-24 | 191 | 191 | 189 | 190 | 19,000 | 950 |
| 2014-10-23 | 190 | 190 | 189 | 189 | 8,000 | 945 |
| 2014-10-22 | 189 | 189 | 189 | 189 | 15,000 | 945 |
| 2014-10-21 | 189 | 189 | 189 | 189 | 9,000 | 945 |
| 2014-10-20 | 187 | 189 | 187 | 189 | 11,000 | 945 |
| 2014-10-17 | 186 | 187 | 186 | 186 | 17,000 | 930 |
| 2014-10-16 | 187 | 187 | 186 | 187 | 15,000 | 935 |
| 2014-10-15 | 188 | 189 | 188 | 189 | 4,000 | 945 |
| 2014-10-14 | 188 | 188 | 187 | 188 | 11,000 | 940 |
| 2014-10-10 | 188 | 189 | 188 | 189 | 15,000 | 945 |
| 2014-10-09 | 189 | 189 | 188 | 188 | 15,000 | 940 |
| 2014-10-08 | 189 | 190 | 188 | 190 | 13,000 | 950 |
| 2014-10-07 | 190 | 191 | 189 | 189 | 4,000 | 945 |
| 2014-10-06 | 191 | 191 | 189 | 189 | 6,000 | 945 |
| 2014-10-03 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2014-10-02 | 190 | 190 | 188 | 189 | 19,000 | 945 |
| 2014-10-01 | 191 | 192 | 190 | 190 | 11,000 | 950 |
| 2014-09-30 | 191 | 191 | 191 | 191 | 12,000 | 955 |
| 2014-09-29 | 192 | 192 | 191 | 192 | 11,000 | 960 |
| 2014-09-26 | 192 | 192 | 188 | 192 | 17,000 | 960 |
| 2014-09-25 | 191 | 192 | 191 | 192 | 19,000 | 960 |
| 2014-09-24 | 190 | 191 | 190 | 191 | 12,000 | 955 |
| 2014-09-22 | 190 | 191 | 190 | 190 | 26,000 | 950 |
| 2014-09-19 | 190 | 190 | 189 | 190 | 10,000 | 950 |
| 2014-09-18 | 189 | 190 | 189 | 189 | 12,000 | 945 |
| 2014-09-17 | 190 | 191 | 189 | 189 | 18,000 | 945 |
| 2014-09-16 | 190 | 190 | 188 | 189 | 13,000 | 945 |
| 2014-09-12 | 187 | 190 | 187 | 188 | 39,000 | 940 |
| 2014-09-11 | 188 | 188 | 188 | 188 | 10,000 | 940 |
| 2014-09-10 | 188 | 188 | 187 | 187 | 10,000 | 935 |
| 2014-09-09 | 189 | 189 | 187 | 188 | 17,000 | 940 |
| 2014-09-08 | 189 | 190 | 189 | 189 | 8,000 | 945 |
| 2014-09-05 | 187 | 189 | 187 | 189 | 7,000 | 945 |
| 2014-09-04 | 189 | 189 | 187 | 187 | 58,000 | 935 |
| 2014-09-03 | 189 | 190 | 189 | 189 | 5,000 | 945 |
| 2014-09-02 | 192 | 192 | 189 | 190 | 20,000 | 950 |
| 2014-09-01 | 191 | 192 | 191 | 191 | 5,000 | 955 |
| 2014-08-29 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2014-08-28 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2014-08-27 | 190 | 191 | 190 | 190 | 4,000 | 950 |
| 2014-08-26 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2014-08-25 | 191 | 192 | 189 | 189 | 19,000 | 945 |
| 2014-08-22 | 190 | 191 | 190 | 191 | 5,000 | 955 |
| 2014-08-21 | 192 | 192 | 190 | 190 | 29,000 | 950 |
| 2014-08-20 | 192 | 192 | 192 | 192 | 26,000 | 960 |
| 2014-08-19 | 192 | 192 | 192 | 192 | 6,000 | 960 |
| 2014-08-18 | 192 | 193 | 191 | 191 | 8,000 | 955 |
| 2014-08-15 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2014-08-14 | 190 | 191 | 190 | 191 | 4,000 | 955 |
| 2014-08-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-08-12 | 189 | 189 | 188 | 189 | 7,000 | 945 |
| 2014-08-11 | 189 | 189 | 188 | 188 | 7,000 | 940 |
| 2014-08-08 | 191 | 191 | 189 | 190 | 32,000 | 950 |
| 2014-08-07 | 192 | 193 | 191 | 193 | 5,000 | 965 |
| 2014-08-06 | 192 | 193 | 191 | 193 | 11,000 | 965 |
| 2014-08-05 | 193 | 194 | 191 | 194 | 17,000 | 970 |
| 2014-08-04 | 190 | 192 | 188 | 192 | 12,000 | 960 |
| 2014-08-01 | 189 | 190 | 188 | 189 | 17,000 | 945 |
| 2014-07-31 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2014-07-30 | 190 | 191 | 189 | 191 | 11,000 | 955 |
| 2014-07-29 | 191 | 192 | 191 | 191 | 4,000 | 955 |
| 2014-07-28 | 191 | 193 | 191 | 191 | 29,000 | 955 |
| 2014-07-25 | 190 | 191 | 189 | 191 | 39,000 | 955 |
| 2014-07-24 | 189 | 190 | 187 | 187 | 11,000 | 935 |
| 2014-07-23 | 190 | 190 | 188 | 189 | 11,000 | 945 |
| 2014-07-22 | 190 | 191 | 189 | 189 | 59,000 | 945 |
| 2014-07-18 | 190 | 190 | 189 | 190 | 20,000 | 950 |
| 2014-07-17 | 189 | 190 | 189 | 190 | 27,000 | 950 |
| 2014-07-16 | 189 | 190 | 189 | 189 | 15,000 | 945 |
| 2014-07-15 | 187 | 189 | 186 | 189 | 21,000 | 945 |
| 2014-07-14 | 187 | 188 | 185 | 186 | 21,000 | 930 |
| 2014-07-11 | 188 | 188 | 187 | 187 | 8,000 | 935 |
| 2014-07-10 | 187 | 188 | 186 | 187 | 8,000 | 935 |
| 2014-07-09 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 2014-07-08 | 186 | 188 | 186 | 186 | 14,000 | 930 |
| 2014-07-07 | 188 | 188 | 186 | 187 | 12,000 | 935 |
| 2014-07-04 | 189 | 189 | 187 | 189 | 9,000 | 945 |
| 2014-07-03 | 188 | 188 | 187 | 187 | 6,000 | 935 |
| 2014-07-02 | 187 | 189 | 187 | 189 | 17,000 | 945 |
| 2014-07-01 | 186 | 187 | 185 | 187 | 7,000 | 935 |
| 2014-06-30 | 187 | 188 | 186 | 186 | 5,000 | 930 |
| 2014-06-27 | 188 | 189 | 185 | 185 | 26,000 | 925 |
| 2014-06-26 | 185 | 188 | 185 | 188 | 17,000 | 940 |
| 2014-06-25 | 185 | 186 | 185 | 185 | 7,000 | 925 |
| 2014-06-24 | 186 | 186 | 185 | 185 | 18,000 | 925 |
| 2014-06-23 | 187 | 187 | 186 | 187 | 16,000 | 935 |
| 2014-06-20 | 186 | 187 | 185 | 187 | 33,000 | 935 |
| 2014-06-19 | 185 | 186 | 185 | 186 | 6,000 | 930 |
| 2014-06-18 | 184 | 185 | 184 | 185 | 11,000 | 925 |
| 2014-06-17 | 185 | 185 | 184 | 184 | 23,000 | 920 |
| 2014-06-16 | 187 | 187 | 185 | 185 | 8,000 | 925 |
| 2014-06-13 | 184 | 186 | 184 | 186 | 10,000 | 930 |
| 2014-06-12 | 185 | 185 | 184 | 184 | 12,000 | 920 |
| 2014-06-11 | 185 | 185 | 183 | 185 | 22,000 | 925 |
| 2014-06-10 | 184 | 185 | 184 | 185 | 10,000 | 925 |
| 2014-06-09 | 183 | 185 | 183 | 183 | 29,000 | 915 |
| 2014-06-06 | 182 | 183 | 182 | 182 | 9,000 | 910 |
| 2014-06-05 | 183 | 183 | 182 | 182 | 16,000 | 910 |
| 2014-06-04 | 183 | 183 | 183 | 183 | 8,000 | 915 |
| 2014-06-03 | 182 | 183 | 182 | 183 | 13,000 | 915 |
| 2014-06-02 | 182 | 182 | 182 | 182 | 14,000 | 910 |
| 2014-05-30 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2014-05-29 | 181 | 182 | 181 | 182 | 11,000 | 910 |
| 2014-05-28 | 182 | 182 | 181 | 181 | 4,000 | 905 |
| 2014-05-27 | 182 | 182 | 181 | 181 | 10,000 | 905 |
| 2014-05-26 | 182 | 183 | 182 | 182 | 10,000 | 910 |
| 2014-05-23 | 181 | 183 | 181 | 182 | 11,000 | 910 |
| 2014-05-22 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2014-05-21 | 182 | 182 | 181 | 181 | 7,000 | 905 |
| 2014-05-20 | 181 | 182 | 181 | 182 | 19,000 | 910 |
| 2014-05-19 | 181 | 181 | 180 | 181 | 18,000 | 905 |
| 2014-05-16 | 181 | 181 | 181 | 181 | 8,000 | 905 |
| 2014-05-15 | 181 | 181 | 180 | 181 | 10,000 | 905 |
| 2014-05-14 | 181 | 183 | 179 | 181 | 71,000 | 905 |
| 2014-05-13 | 184 | 184 | 180 | 180 | 40,000 | 900 |
| 2014-05-12 | 182 | 184 | 182 | 184 | 6,000 | 920 |
| 2014-05-09 | 181 | 182 | 181 | 182 | 5,000 | 910 |
| 2014-05-08 | 182 | 184 | 181 | 181 | 28,000 | 905 |
| 2014-05-07 | 183 | 183 | 182 | 183 | 13,000 | 915 |
| 2014-05-02 | 184 | 185 | 183 | 183 | 10,000 | 915 |
| 2014-05-01 | 185 | 185 | 184 | 184 | 7,000 | 920 |
| 2014-04-30 | 184 | 185 | 183 | 184 | 12,000 | 920 |
| 2014-04-28 | 185 | 185 | 184 | 184 | 17,000 | 920 |
| 2014-04-25 | 182 | 183 | 182 | 182 | 8,000 | 910 |
| 2014-04-24 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2014-04-23 | 182 | 182 | 181 | 181 | 8,000 | 905 |
| 2014-04-22 | 184 | 184 | 182 | 183 | 22,000 | 915 |
| 2014-04-21 | 184 | 185 | 184 | 184 | 15,000 | 920 |
| 2014-04-18 | 184 | 185 | 183 | 184 | 17,000 | 920 |
| 2014-04-17 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2014-04-16 | 183 | 185 | 183 | 185 | 16,000 | 925 |
| 2014-04-15 | 182 | 183 | 182 | 183 | 5,000 | 915 |
| 2014-04-14 | 182 | 183 | 182 | 183 | 4,000 | 915 |
| 2014-04-11 | 182 | 183 | 181 | 183 | 3,000 | 915 |
| 2014-04-10 | 182 | 184 | 182 | 184 | 10,000 | 920 |
| 2014-04-09 | 184 | 185 | 180 | 180 | 40,000 | 900 |
| 2014-04-08 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2014-04-07 | 184 | 185 | 183 | 185 | 17,000 | 925 |
| 2014-04-04 | 184 | 185 | 184 | 185 | 36,000 | 925 |
| 2014-04-03 | 186 | 187 | 186 | 186 | 24,000 | 930 |
| 2014-04-02 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 2014-04-01 | 186 | 188 | 186 | 187 | 15,000 | 935 |
| 2014-03-31 | 187 | 188 | 187 | 187 | 11,000 | 935 |
| 2014-03-28 | 188 | 189 | 187 | 187 | 26,000 | 935 |
| 2014-03-27 | 188 | 189 | 184 | 187 | 40,000 | 935 |
| 2014-03-26 | 195 | 195 | 191 | 194 | 43,000 | 970 |
| 2014-03-25 | 192 | 195 | 191 | 194 | 21,000 | 970 |
| 2014-03-24 | 191 | 192 | 190 | 191 | 26,000 | 955 |
| 2014-03-20 | 194 | 195 | 191 | 191 | 51,000 | 955 |
| 2014-03-19 | 194 | 194 | 194 | 194 | 16,000 | 970 |
| 2014-03-18 | 193 | 195 | 192 | 194 | 17,000 | 970 |
| 2014-03-17 | 194 | 194 | 192 | 193 | 14,000 | 965 |
| 2014-03-14 | 194 | 194 | 193 | 193 | 29,000 | 965 |
| 2014-03-13 | 194 | 195 | 193 | 195 | 19,000 | 975 |
| 2014-03-12 | 194 | 194 | 193 | 194 | 10,000 | 970 |
| 2014-03-11 | 193 | 194 | 193 | 194 | 18,000 | 970 |
| 2014-03-10 | 193 | 193 | 192 | 193 | 9,000 | 965 |
| 2014-03-07 | 193 | 193 | 192 | 192 | 15,000 | 960 |
| 2014-03-06 | 191 | 193 | 191 | 193 | 9,000 | 965 |
| 2014-03-05 | 193 | 193 | 191 | 191 | 9,000 | 955 |
| 2014-03-04 | 191 | 192 | 190 | 192 | 18,000 | 960 |
| 2014-03-03 | 188 | 192 | 187 | 192 | 22,000 | 960 |
| 2014-02-28 | 190 | 192 | 189 | 190 | 12,000 | 950 |
| 2014-02-27 | 190 | 192 | 190 | 190 | 28,000 | 950 |
| 2014-02-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-02-25 | 189 | 189 | 188 | 188 | 4,000 | 940 |
| 2014-02-24 | 190 | 190 | 188 | 188 | 9,000 | 940 |
| 2014-02-21 | 189 | 191 | 188 | 188 | 7,000 | 940 |
| 2014-02-20 | 189 | 189 | 187 | 187 | 34,000 | 935 |
| 2014-02-19 | 186 | 189 | 186 | 189 | 15,000 | 945 |
| 2014-02-18 | 186 | 188 | 186 | 187 | 22,000 | 935 |
| 2014-02-17 | 185 | 187 | 185 | 185 | 18,000 | 925 |
| 2014-02-14 | 190 | 190 | 185 | 186 | 86,000 | 930 |
| 2014-02-13 | 189 | 192 | 189 | 190 | 25,000 | 950 |
| 2014-02-12 | 193 | 193 | 190 | 190 | 26,000 | 950 |
| 2014-02-10 | 193 | 194 | 190 | 190 | 14,000 | 950 |
| 2014-02-07 | 189 | 191 | 189 | 191 | 8,000 | 955 |
| 2014-02-06 | 187 | 189 | 187 | 189 | 14,000 | 945 |
| 2014-02-05 | 195 | 195 | 185 | 188 | 91,000 | 940 |
| 2014-02-04 | 190 | 195 | 185 | 195 | 70,000 | 975 |
| 2014-02-03 | 199 | 199 | 191 | 196 | 40,000 | 980 |
| 2014-01-31 | 194 | 201 | 191 | 201 | 190,000 | 1,005 |
| 2014-01-30 | 190 | 193 | 190 | 191 | 26,000 | 955 |
| 2014-01-29 | 191 | 195 | 191 | 194 | 72,000 | 970 |
| 2014-01-28 | 187 | 190 | 186 | 190 | 21,000 | 950 |
| 2014-01-27 | 187 | 187 | 184 | 186 | 30,000 | 930 |
| 2014-01-24 | 187 | 188 | 186 | 188 | 34,000 | 940 |
| 2014-01-23 | 189 | 190 | 187 | 187 | 39,000 | 935 |
| 2014-01-22 | 191 | 191 | 189 | 191 | 16,000 | 955 |
| 2014-01-21 | 193 | 193 | 191 | 191 | 31,000 | 955 |
| 2014-01-20 | 191 | 195 | 191 | 191 | 53,000 | 955 |
| 2014-01-17 | 191 | 192 | 188 | 191 | 47,000 | 955 |
| 2014-01-16 | 187 | 192 | 187 | 192 | 80,000 | 960 |
| 2014-01-15 | 186 | 187 | 185 | 187 | 19,000 | 935 |
| 2014-01-14 | 184 | 185 | 183 | 185 | 27,000 | 925 |
| 2014-01-10 | 185 | 186 | 184 | 185 | 26,000 | 925 |
| 2014-01-09 | 186 | 186 | 184 | 185 | 19,000 | 925 |
| 2014-01-08 | 182 | 185 | 182 | 185 | 27,000 | 925 |
| 2014-01-07 | 181 | 183 | 181 | 182 | 23,000 | 910 |
| 2014-01-06 | 182 | 182 | 181 | 181 | 17,000 | 905 |
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
