2804 ブルドックソース(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3023023122823112,0001,155
2015-12-2923123123023010,0001,150
2015-12-2823023323023019,0001,150
2015-12-2522923022723017,0001,150
2015-12-2422922922622914,0001,145
2015-12-2222622922422923,0001,145
2015-12-2122522622522557,0001,125
2015-12-1822822822522535,0001,125
2015-12-172302302292298,0001,145
2015-12-1622622922622717,0001,135
2015-12-1522822822622614,0001,130
2015-12-1422622722622711,0001,135
2015-12-1122723022622744,0001,135
2015-12-1022922922722926,0001,145
2015-12-0922822922722915,0001,145
2015-12-082292292282297,0001,145
2015-12-0722823022822925,0001,145
2015-12-0422922922722719,0001,135
2015-12-0322922922822914,0001,145
2015-12-022282312282317,0001,155
2015-12-0122823022822815,0001,140
2015-11-3023023022823029,0001,150
2015-11-272302302292303,0001,150
2015-11-2622822922822910,0001,145
2015-11-2523323322822841,0001,140
2015-11-2423123323123130,0001,155
2015-11-2022923122923127,0001,155
2015-11-1922922922822923,0001,145
2015-11-182302302282286,0001,140
2015-11-1722823022822911,0001,145
2015-11-1622922922722923,0001,145
2015-11-132272282272288,0001,140
2015-11-1223023022822811,0001,140
2015-11-112292302292307,0001,150
2015-11-102282292272289,0001,140
2015-11-0923023122822813,0001,140
2015-11-062282292282298,0001,145
2015-11-0523323322723015,0001,150
2015-11-0423023322922918,0001,145
2015-11-0223423422722931,0001,145
2015-10-3023423523123450,0001,170
2015-10-2923123323123312,0001,165
2015-10-2823023322923110,0001,155
2015-10-272322332302306,0001,150
2015-10-2623123222923030,0001,150
2015-10-2322823122823028,0001,150
2015-10-222272302262268,0001,130
2015-10-2122522922522811,0001,140
2015-10-2022523022222942,0001,145
2015-10-1922522622222618,0001,130
2015-10-1622322522322412,0001,120
2015-10-1522422522222321,0001,115
2015-10-142252252242245,0001,120
2015-10-1322522522222413,0001,120
2015-10-092242242242248,0001,120
2015-10-0822422422222414,0001,120
2015-10-072252252242247,0001,120
2015-10-0622522522322310,0001,115
2015-10-0522222522222510,0001,125
2015-10-022242242242241,0001,120
2015-10-012242252242252,0001,125
2015-09-302222272212278,0001,135
2015-09-2922322422022237,0001,110
2015-09-282262262262263,0001,130
2015-09-2523123122622713,0001,135
2015-09-2422923122923128,0001,155
2015-09-1823023222822914,0001,145
2015-09-1722823022722726,0001,135
2015-09-162252252242245,0001,120
2015-09-152262262252257,0001,125
2015-09-1422822822422612,0001,130
2015-09-112242282242288,0001,140
2015-09-102272272252257,0001,125
2015-09-0922522722422622,0001,130
2015-09-0822822822522518,0001,125
2015-09-0722723022623027,0001,150
2015-09-0423123122722725,0001,135
2015-09-0323123122822810,0001,140
2015-09-0222823122823017,0001,150
2015-09-0123223223023019,0001,150
2015-08-3123923923223321,0001,165
2015-08-2823623823223822,0001,190
2015-08-2723123523123126,0001,155
2015-08-2622523022522814,0001,140
2015-08-2522322622022644,0001,130
2015-08-2422523122122539,0001,125
2015-08-2122723622723638,0001,180
2015-08-2023323522722766,0001,135
2015-08-192352362352359,0001,175
2015-08-1823423723323715,0001,185
2015-08-172362362332358,0001,175
2015-08-1423323523223516,0001,175
2015-08-1323023122823136,0001,155
2015-08-1222823822823043,0001,150
2015-08-1123023422822862,0001,140
2015-08-1023323322923154,0001,155
2015-08-0723824223423543,0001,175
2015-08-0624224523723732,0001,185
2015-08-0524524724224213,0001,210
2015-08-0424524624224312,0001,215
2015-08-032422462422436,0001,215
2015-07-3124324724224315,0001,215
2015-07-3024724724024339,0001,215
2015-07-2925025024224760,0001,235
2015-07-28239254239242164,0001,210
2015-07-2724024123923914,0001,195
2015-07-2424024224024021,0001,200
2015-07-232422422402404,0001,200
2015-07-2224124224024219,0001,210
2015-07-2124024123924159,0001,205
2015-07-1724024023824025,0001,200
2015-07-1624024023823929,0001,195
2015-07-1523724023324035,0001,200
2015-07-1423523923123832,0001,190
2015-07-1322823022823010,0001,150
2015-07-1022522922522814,0001,140
2015-07-0922622722522538,0001,125
2015-07-0823523522722737,0001,135
2015-07-0723123523023119,0001,155
2015-07-062332332312315,0001,155
2015-07-032342372332366,0001,180
2015-07-022392392332346,0001,170
2015-07-0123924023223914,0001,195
2015-06-3022624022624045,0001,200
2015-06-2923023222622829,0001,140
2015-06-2623323623223325,0001,165
2015-06-2523824023423542,0001,175
2015-06-242372382372382,0001,190
2015-06-2323624123623715,0001,185
2015-06-2224124223923923,0001,195
2015-06-192432442392419,0001,205
2015-06-1824224223523732,0001,185
2015-06-1723924423924034,0001,200
2015-06-16239248236240126,0001,200
2015-06-152332332312335,0001,165
2015-06-1223523823223427,0001,170
2015-06-1123523823523814,0001,190
2015-06-1023423723223731,0001,185
2015-06-0923523623323322,0001,165
2015-06-0823423723423517,0001,175
2015-06-0523023423023426,0001,170
2015-06-0423423423023019,0001,150
2015-06-032302322282298,0001,145
2015-06-0223323322823023,0001,150
2015-06-0122923022622620,0001,130
2015-05-2923123122822916,0001,145
2015-05-2823123223123111,0001,155
2015-05-2723623623023218,0001,160
2015-05-2623323623123312,0001,165
2015-05-2523623623023332,0001,165
2015-05-222362362362365,0001,180
2015-05-2123824023623716,0001,185
2015-05-2023823923823818,0001,190
2015-05-1923923923623814,0001,190
2015-05-1823724023523719,0001,185
2015-05-1523924323524043,0001,200
2015-05-1423823823123538,0001,175
2015-05-1323923923523718,0001,185
2015-05-1223723723523721,0001,185
2015-05-1123823823623812,0001,190
2015-05-0823723823423822,0001,190
2015-05-0723824223723710,0001,185
2015-05-0124224323824329,0001,215
2015-04-3024524824024748,0001,235
2015-04-28246262240247232,0001,235
2015-04-27236250232243134,0001,215
2015-04-2422622922422814,0001,140
2015-04-2322822822422623,0001,130
2015-04-2223123122522543,0001,125
2015-04-2123523522723125,0001,155
2015-04-2023523723023541,0001,175
2015-04-1723723723223524,0001,175
2015-04-1623924023423753,0001,185
2015-04-1523624023223382,0001,165
2015-04-14228238225231117,0001,155
2015-04-1322822822522622,0001,130
2015-04-1022722722522622,0001,130
2015-04-0922922922622819,0001,140
2015-04-0822923022622614,0001,130
2015-04-0722322922322721,0001,135
2015-04-0622422922022363,0001,115
2015-04-0321622221621852,0001,090
2015-04-0221521921321634,0001,080
2015-04-0121922021121661,0001,080
2015-03-31222223218223101,0001,115
2015-03-3023023021922842,0001,140
2015-03-2723224022823186,0001,155
2015-03-2624825024825035,0001,250
2015-03-2524825024724830,0001,240
2015-03-2424825124524647,0001,230
2015-03-2325525524824950,0001,245
2015-03-2025325724525567,0001,275
2015-03-19259260247252106,0001,260
2015-03-18240254239254145,0001,270
2015-03-1723423923423868,0001,190
2015-03-16228234228234107,0001,170
2015-03-1322722922622638,0001,130
2015-03-1222422822322749,0001,135
2015-03-1122122822122854,0001,140
2015-03-1022122322022133,0001,105
2015-03-0922222422022027,0001,100
2015-03-0622122422022225,0001,110
2015-03-0522322422022050,0001,100
2015-03-0421622121622142,0001,105
2015-03-0322022021521845,0001,090
2015-03-0221922021822022,0001,100
2015-02-2721621921621946,0001,095
2015-02-2621921921521542,0001,075
2015-02-2521922021721931,0001,095
2015-02-2421521921421941,0001,095
2015-02-23210218209216141,0001,080
2015-02-2020921020821061,0001,050
2015-02-1920820820720820,0001,040
2015-02-1820820820720712,0001,035
2015-02-1720720820620719,0001,035
2015-02-1620720720620738,0001,035
2015-02-1320920920520525,0001,025
2015-02-1220920920720817,0001,040
2015-02-1020720720620713,0001,035
2015-02-0920520620420542,0001,025
2015-02-0620320520320519,0001,025
2015-02-0520420420320315,0001,015
2015-02-0420520520420510,0001,025
2015-02-032062062042049,0001,020
2015-02-0220720720420529,0001,025
2015-01-3020520720520731,0001,035
2015-01-2920920920520536,0001,025
2015-01-2820920920520844,0001,040
2015-01-2720820920720948,0001,045
2015-01-2620720920620755,0001,035
2015-01-2320520620220645,0001,030
2015-01-2220220620220457,0001,020
2015-01-2120120220120144,0001,005
2015-01-2020020420020364,0001,015
2015-01-1920020120020015,0001,000
2015-01-1620020119820024,0001,000
2015-01-1520020220020113,0001,005
2015-01-1420020220020218,0001,010
2015-01-1320020219819917,000995
2015-01-0920220219920215,0001,010
2015-01-0819620119620032,0001,000
2015-01-0719719719619612,000980
2015-01-0619920019819815,000990
2015-01-0520120119920123,0001,005

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