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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 230 | 231 | 228 | 231 | 12,000 | 1,155 |
| 2015-12-29 | 231 | 231 | 230 | 230 | 10,000 | 1,150 |
| 2015-12-28 | 230 | 233 | 230 | 230 | 19,000 | 1,150 |
| 2015-12-25 | 229 | 230 | 227 | 230 | 17,000 | 1,150 |
| 2015-12-24 | 229 | 229 | 226 | 229 | 14,000 | 1,145 |
| 2015-12-22 | 226 | 229 | 224 | 229 | 23,000 | 1,145 |
| 2015-12-21 | 225 | 226 | 225 | 225 | 57,000 | 1,125 |
| 2015-12-18 | 228 | 228 | 225 | 225 | 35,000 | 1,125 |
| 2015-12-17 | 230 | 230 | 229 | 229 | 8,000 | 1,145 |
| 2015-12-16 | 226 | 229 | 226 | 227 | 17,000 | 1,135 |
| 2015-12-15 | 228 | 228 | 226 | 226 | 14,000 | 1,130 |
| 2015-12-14 | 226 | 227 | 226 | 227 | 11,000 | 1,135 |
| 2015-12-11 | 227 | 230 | 226 | 227 | 44,000 | 1,135 |
| 2015-12-10 | 229 | 229 | 227 | 229 | 26,000 | 1,145 |
| 2015-12-09 | 228 | 229 | 227 | 229 | 15,000 | 1,145 |
| 2015-12-08 | 229 | 229 | 228 | 229 | 7,000 | 1,145 |
| 2015-12-07 | 228 | 230 | 228 | 229 | 25,000 | 1,145 |
| 2015-12-04 | 229 | 229 | 227 | 227 | 19,000 | 1,135 |
| 2015-12-03 | 229 | 229 | 228 | 229 | 14,000 | 1,145 |
| 2015-12-02 | 228 | 231 | 228 | 231 | 7,000 | 1,155 |
| 2015-12-01 | 228 | 230 | 228 | 228 | 15,000 | 1,140 |
| 2015-11-30 | 230 | 230 | 228 | 230 | 29,000 | 1,150 |
| 2015-11-27 | 230 | 230 | 229 | 230 | 3,000 | 1,150 |
| 2015-11-26 | 228 | 229 | 228 | 229 | 10,000 | 1,145 |
| 2015-11-25 | 233 | 233 | 228 | 228 | 41,000 | 1,140 |
| 2015-11-24 | 231 | 233 | 231 | 231 | 30,000 | 1,155 |
| 2015-11-20 | 229 | 231 | 229 | 231 | 27,000 | 1,155 |
| 2015-11-19 | 229 | 229 | 228 | 229 | 23,000 | 1,145 |
| 2015-11-18 | 230 | 230 | 228 | 228 | 6,000 | 1,140 |
| 2015-11-17 | 228 | 230 | 228 | 229 | 11,000 | 1,145 |
| 2015-11-16 | 229 | 229 | 227 | 229 | 23,000 | 1,145 |
| 2015-11-13 | 227 | 228 | 227 | 228 | 8,000 | 1,140 |
| 2015-11-12 | 230 | 230 | 228 | 228 | 11,000 | 1,140 |
| 2015-11-11 | 229 | 230 | 229 | 230 | 7,000 | 1,150 |
| 2015-11-10 | 228 | 229 | 227 | 228 | 9,000 | 1,140 |
| 2015-11-09 | 230 | 231 | 228 | 228 | 13,000 | 1,140 |
| 2015-11-06 | 228 | 229 | 228 | 229 | 8,000 | 1,145 |
| 2015-11-05 | 233 | 233 | 227 | 230 | 15,000 | 1,150 |
| 2015-11-04 | 230 | 233 | 229 | 229 | 18,000 | 1,145 |
| 2015-11-02 | 234 | 234 | 227 | 229 | 31,000 | 1,145 |
| 2015-10-30 | 234 | 235 | 231 | 234 | 50,000 | 1,170 |
| 2015-10-29 | 231 | 233 | 231 | 233 | 12,000 | 1,165 |
| 2015-10-28 | 230 | 233 | 229 | 231 | 10,000 | 1,155 |
| 2015-10-27 | 232 | 233 | 230 | 230 | 6,000 | 1,150 |
| 2015-10-26 | 231 | 232 | 229 | 230 | 30,000 | 1,150 |
| 2015-10-23 | 228 | 231 | 228 | 230 | 28,000 | 1,150 |
| 2015-10-22 | 227 | 230 | 226 | 226 | 8,000 | 1,130 |
| 2015-10-21 | 225 | 229 | 225 | 228 | 11,000 | 1,140 |
| 2015-10-20 | 225 | 230 | 222 | 229 | 42,000 | 1,145 |
| 2015-10-19 | 225 | 226 | 222 | 226 | 18,000 | 1,130 |
| 2015-10-16 | 223 | 225 | 223 | 224 | 12,000 | 1,120 |
| 2015-10-15 | 224 | 225 | 222 | 223 | 21,000 | 1,115 |
| 2015-10-14 | 225 | 225 | 224 | 224 | 5,000 | 1,120 |
| 2015-10-13 | 225 | 225 | 222 | 224 | 13,000 | 1,120 |
| 2015-10-09 | 224 | 224 | 224 | 224 | 8,000 | 1,120 |
| 2015-10-08 | 224 | 224 | 222 | 224 | 14,000 | 1,120 |
| 2015-10-07 | 225 | 225 | 224 | 224 | 7,000 | 1,120 |
| 2015-10-06 | 225 | 225 | 223 | 223 | 10,000 | 1,115 |
| 2015-10-05 | 222 | 225 | 222 | 225 | 10,000 | 1,125 |
| 2015-10-02 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2015-10-01 | 224 | 225 | 224 | 225 | 2,000 | 1,125 |
| 2015-09-30 | 222 | 227 | 221 | 227 | 8,000 | 1,135 |
| 2015-09-29 | 223 | 224 | 220 | 222 | 37,000 | 1,110 |
| 2015-09-28 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2015-09-25 | 231 | 231 | 226 | 227 | 13,000 | 1,135 |
| 2015-09-24 | 229 | 231 | 229 | 231 | 28,000 | 1,155 |
| 2015-09-18 | 230 | 232 | 228 | 229 | 14,000 | 1,145 |
| 2015-09-17 | 228 | 230 | 227 | 227 | 26,000 | 1,135 |
| 2015-09-16 | 225 | 225 | 224 | 224 | 5,000 | 1,120 |
| 2015-09-15 | 226 | 226 | 225 | 225 | 7,000 | 1,125 |
| 2015-09-14 | 228 | 228 | 224 | 226 | 12,000 | 1,130 |
| 2015-09-11 | 224 | 228 | 224 | 228 | 8,000 | 1,140 |
| 2015-09-10 | 227 | 227 | 225 | 225 | 7,000 | 1,125 |
| 2015-09-09 | 225 | 227 | 224 | 226 | 22,000 | 1,130 |
| 2015-09-08 | 228 | 228 | 225 | 225 | 18,000 | 1,125 |
| 2015-09-07 | 227 | 230 | 226 | 230 | 27,000 | 1,150 |
| 2015-09-04 | 231 | 231 | 227 | 227 | 25,000 | 1,135 |
| 2015-09-03 | 231 | 231 | 228 | 228 | 10,000 | 1,140 |
| 2015-09-02 | 228 | 231 | 228 | 230 | 17,000 | 1,150 |
| 2015-09-01 | 232 | 232 | 230 | 230 | 19,000 | 1,150 |
| 2015-08-31 | 239 | 239 | 232 | 233 | 21,000 | 1,165 |
| 2015-08-28 | 236 | 238 | 232 | 238 | 22,000 | 1,190 |
| 2015-08-27 | 231 | 235 | 231 | 231 | 26,000 | 1,155 |
| 2015-08-26 | 225 | 230 | 225 | 228 | 14,000 | 1,140 |
| 2015-08-25 | 223 | 226 | 220 | 226 | 44,000 | 1,130 |
| 2015-08-24 | 225 | 231 | 221 | 225 | 39,000 | 1,125 |
| 2015-08-21 | 227 | 236 | 227 | 236 | 38,000 | 1,180 |
| 2015-08-20 | 233 | 235 | 227 | 227 | 66,000 | 1,135 |
| 2015-08-19 | 235 | 236 | 235 | 235 | 9,000 | 1,175 |
| 2015-08-18 | 234 | 237 | 233 | 237 | 15,000 | 1,185 |
| 2015-08-17 | 236 | 236 | 233 | 235 | 8,000 | 1,175 |
| 2015-08-14 | 233 | 235 | 232 | 235 | 16,000 | 1,175 |
| 2015-08-13 | 230 | 231 | 228 | 231 | 36,000 | 1,155 |
| 2015-08-12 | 228 | 238 | 228 | 230 | 43,000 | 1,150 |
| 2015-08-11 | 230 | 234 | 228 | 228 | 62,000 | 1,140 |
| 2015-08-10 | 233 | 233 | 229 | 231 | 54,000 | 1,155 |
| 2015-08-07 | 238 | 242 | 234 | 235 | 43,000 | 1,175 |
| 2015-08-06 | 242 | 245 | 237 | 237 | 32,000 | 1,185 |
| 2015-08-05 | 245 | 247 | 242 | 242 | 13,000 | 1,210 |
| 2015-08-04 | 245 | 246 | 242 | 243 | 12,000 | 1,215 |
| 2015-08-03 | 242 | 246 | 242 | 243 | 6,000 | 1,215 |
| 2015-07-31 | 243 | 247 | 242 | 243 | 15,000 | 1,215 |
| 2015-07-30 | 247 | 247 | 240 | 243 | 39,000 | 1,215 |
| 2015-07-29 | 250 | 250 | 242 | 247 | 60,000 | 1,235 |
| 2015-07-28 | 239 | 254 | 239 | 242 | 164,000 | 1,210 |
| 2015-07-27 | 240 | 241 | 239 | 239 | 14,000 | 1,195 |
| 2015-07-24 | 240 | 242 | 240 | 240 | 21,000 | 1,200 |
| 2015-07-23 | 242 | 242 | 240 | 240 | 4,000 | 1,200 |
| 2015-07-22 | 241 | 242 | 240 | 242 | 19,000 | 1,210 |
| 2015-07-21 | 240 | 241 | 239 | 241 | 59,000 | 1,205 |
| 2015-07-17 | 240 | 240 | 238 | 240 | 25,000 | 1,200 |
| 2015-07-16 | 240 | 240 | 238 | 239 | 29,000 | 1,195 |
| 2015-07-15 | 237 | 240 | 233 | 240 | 35,000 | 1,200 |
| 2015-07-14 | 235 | 239 | 231 | 238 | 32,000 | 1,190 |
| 2015-07-13 | 228 | 230 | 228 | 230 | 10,000 | 1,150 |
| 2015-07-10 | 225 | 229 | 225 | 228 | 14,000 | 1,140 |
| 2015-07-09 | 226 | 227 | 225 | 225 | 38,000 | 1,125 |
| 2015-07-08 | 235 | 235 | 227 | 227 | 37,000 | 1,135 |
| 2015-07-07 | 231 | 235 | 230 | 231 | 19,000 | 1,155 |
| 2015-07-06 | 233 | 233 | 231 | 231 | 5,000 | 1,155 |
| 2015-07-03 | 234 | 237 | 233 | 236 | 6,000 | 1,180 |
| 2015-07-02 | 239 | 239 | 233 | 234 | 6,000 | 1,170 |
| 2015-07-01 | 239 | 240 | 232 | 239 | 14,000 | 1,195 |
| 2015-06-30 | 226 | 240 | 226 | 240 | 45,000 | 1,200 |
| 2015-06-29 | 230 | 232 | 226 | 228 | 29,000 | 1,140 |
| 2015-06-26 | 233 | 236 | 232 | 233 | 25,000 | 1,165 |
| 2015-06-25 | 238 | 240 | 234 | 235 | 42,000 | 1,175 |
| 2015-06-24 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2015-06-23 | 236 | 241 | 236 | 237 | 15,000 | 1,185 |
| 2015-06-22 | 241 | 242 | 239 | 239 | 23,000 | 1,195 |
| 2015-06-19 | 243 | 244 | 239 | 241 | 9,000 | 1,205 |
| 2015-06-18 | 242 | 242 | 235 | 237 | 32,000 | 1,185 |
| 2015-06-17 | 239 | 244 | 239 | 240 | 34,000 | 1,200 |
| 2015-06-16 | 239 | 248 | 236 | 240 | 126,000 | 1,200 |
| 2015-06-15 | 233 | 233 | 231 | 233 | 5,000 | 1,165 |
| 2015-06-12 | 235 | 238 | 232 | 234 | 27,000 | 1,170 |
| 2015-06-11 | 235 | 238 | 235 | 238 | 14,000 | 1,190 |
| 2015-06-10 | 234 | 237 | 232 | 237 | 31,000 | 1,185 |
| 2015-06-09 | 235 | 236 | 233 | 233 | 22,000 | 1,165 |
| 2015-06-08 | 234 | 237 | 234 | 235 | 17,000 | 1,175 |
| 2015-06-05 | 230 | 234 | 230 | 234 | 26,000 | 1,170 |
| 2015-06-04 | 234 | 234 | 230 | 230 | 19,000 | 1,150 |
| 2015-06-03 | 230 | 232 | 228 | 229 | 8,000 | 1,145 |
| 2015-06-02 | 233 | 233 | 228 | 230 | 23,000 | 1,150 |
| 2015-06-01 | 229 | 230 | 226 | 226 | 20,000 | 1,130 |
| 2015-05-29 | 231 | 231 | 228 | 229 | 16,000 | 1,145 |
| 2015-05-28 | 231 | 232 | 231 | 231 | 11,000 | 1,155 |
| 2015-05-27 | 236 | 236 | 230 | 232 | 18,000 | 1,160 |
| 2015-05-26 | 233 | 236 | 231 | 233 | 12,000 | 1,165 |
| 2015-05-25 | 236 | 236 | 230 | 233 | 32,000 | 1,165 |
| 2015-05-22 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 2015-05-21 | 238 | 240 | 236 | 237 | 16,000 | 1,185 |
| 2015-05-20 | 238 | 239 | 238 | 238 | 18,000 | 1,190 |
| 2015-05-19 | 239 | 239 | 236 | 238 | 14,000 | 1,190 |
| 2015-05-18 | 237 | 240 | 235 | 237 | 19,000 | 1,185 |
| 2015-05-15 | 239 | 243 | 235 | 240 | 43,000 | 1,200 |
| 2015-05-14 | 238 | 238 | 231 | 235 | 38,000 | 1,175 |
| 2015-05-13 | 239 | 239 | 235 | 237 | 18,000 | 1,185 |
| 2015-05-12 | 237 | 237 | 235 | 237 | 21,000 | 1,185 |
| 2015-05-11 | 238 | 238 | 236 | 238 | 12,000 | 1,190 |
| 2015-05-08 | 237 | 238 | 234 | 238 | 22,000 | 1,190 |
| 2015-05-07 | 238 | 242 | 237 | 237 | 10,000 | 1,185 |
| 2015-05-01 | 242 | 243 | 238 | 243 | 29,000 | 1,215 |
| 2015-04-30 | 245 | 248 | 240 | 247 | 48,000 | 1,235 |
| 2015-04-28 | 246 | 262 | 240 | 247 | 232,000 | 1,235 |
| 2015-04-27 | 236 | 250 | 232 | 243 | 134,000 | 1,215 |
| 2015-04-24 | 226 | 229 | 224 | 228 | 14,000 | 1,140 |
| 2015-04-23 | 228 | 228 | 224 | 226 | 23,000 | 1,130 |
| 2015-04-22 | 231 | 231 | 225 | 225 | 43,000 | 1,125 |
| 2015-04-21 | 235 | 235 | 227 | 231 | 25,000 | 1,155 |
| 2015-04-20 | 235 | 237 | 230 | 235 | 41,000 | 1,175 |
| 2015-04-17 | 237 | 237 | 232 | 235 | 24,000 | 1,175 |
| 2015-04-16 | 239 | 240 | 234 | 237 | 53,000 | 1,185 |
| 2015-04-15 | 236 | 240 | 232 | 233 | 82,000 | 1,165 |
| 2015-04-14 | 228 | 238 | 225 | 231 | 117,000 | 1,155 |
| 2015-04-13 | 228 | 228 | 225 | 226 | 22,000 | 1,130 |
| 2015-04-10 | 227 | 227 | 225 | 226 | 22,000 | 1,130 |
| 2015-04-09 | 229 | 229 | 226 | 228 | 19,000 | 1,140 |
| 2015-04-08 | 229 | 230 | 226 | 226 | 14,000 | 1,130 |
| 2015-04-07 | 223 | 229 | 223 | 227 | 21,000 | 1,135 |
| 2015-04-06 | 224 | 229 | 220 | 223 | 63,000 | 1,115 |
| 2015-04-03 | 216 | 222 | 216 | 218 | 52,000 | 1,090 |
| 2015-04-02 | 215 | 219 | 213 | 216 | 34,000 | 1,080 |
| 2015-04-01 | 219 | 220 | 211 | 216 | 61,000 | 1,080 |
| 2015-03-31 | 222 | 223 | 218 | 223 | 101,000 | 1,115 |
| 2015-03-30 | 230 | 230 | 219 | 228 | 42,000 | 1,140 |
| 2015-03-27 | 232 | 240 | 228 | 231 | 86,000 | 1,155 |
| 2015-03-26 | 248 | 250 | 248 | 250 | 35,000 | 1,250 |
| 2015-03-25 | 248 | 250 | 247 | 248 | 30,000 | 1,240 |
| 2015-03-24 | 248 | 251 | 245 | 246 | 47,000 | 1,230 |
| 2015-03-23 | 255 | 255 | 248 | 249 | 50,000 | 1,245 |
| 2015-03-20 | 253 | 257 | 245 | 255 | 67,000 | 1,275 |
| 2015-03-19 | 259 | 260 | 247 | 252 | 106,000 | 1,260 |
| 2015-03-18 | 240 | 254 | 239 | 254 | 145,000 | 1,270 |
| 2015-03-17 | 234 | 239 | 234 | 238 | 68,000 | 1,190 |
| 2015-03-16 | 228 | 234 | 228 | 234 | 107,000 | 1,170 |
| 2015-03-13 | 227 | 229 | 226 | 226 | 38,000 | 1,130 |
| 2015-03-12 | 224 | 228 | 223 | 227 | 49,000 | 1,135 |
| 2015-03-11 | 221 | 228 | 221 | 228 | 54,000 | 1,140 |
| 2015-03-10 | 221 | 223 | 220 | 221 | 33,000 | 1,105 |
| 2015-03-09 | 222 | 224 | 220 | 220 | 27,000 | 1,100 |
| 2015-03-06 | 221 | 224 | 220 | 222 | 25,000 | 1,110 |
| 2015-03-05 | 223 | 224 | 220 | 220 | 50,000 | 1,100 |
| 2015-03-04 | 216 | 221 | 216 | 221 | 42,000 | 1,105 |
| 2015-03-03 | 220 | 220 | 215 | 218 | 45,000 | 1,090 |
| 2015-03-02 | 219 | 220 | 218 | 220 | 22,000 | 1,100 |
| 2015-02-27 | 216 | 219 | 216 | 219 | 46,000 | 1,095 |
| 2015-02-26 | 219 | 219 | 215 | 215 | 42,000 | 1,075 |
| 2015-02-25 | 219 | 220 | 217 | 219 | 31,000 | 1,095 |
| 2015-02-24 | 215 | 219 | 214 | 219 | 41,000 | 1,095 |
| 2015-02-23 | 210 | 218 | 209 | 216 | 141,000 | 1,080 |
| 2015-02-20 | 209 | 210 | 208 | 210 | 61,000 | 1,050 |
| 2015-02-19 | 208 | 208 | 207 | 208 | 20,000 | 1,040 |
| 2015-02-18 | 208 | 208 | 207 | 207 | 12,000 | 1,035 |
| 2015-02-17 | 207 | 208 | 206 | 207 | 19,000 | 1,035 |
| 2015-02-16 | 207 | 207 | 206 | 207 | 38,000 | 1,035 |
| 2015-02-13 | 209 | 209 | 205 | 205 | 25,000 | 1,025 |
| 2015-02-12 | 209 | 209 | 207 | 208 | 17,000 | 1,040 |
| 2015-02-10 | 207 | 207 | 206 | 207 | 13,000 | 1,035 |
| 2015-02-09 | 205 | 206 | 204 | 205 | 42,000 | 1,025 |
| 2015-02-06 | 203 | 205 | 203 | 205 | 19,000 | 1,025 |
| 2015-02-05 | 204 | 204 | 203 | 203 | 15,000 | 1,015 |
| 2015-02-04 | 205 | 205 | 204 | 205 | 10,000 | 1,025 |
| 2015-02-03 | 206 | 206 | 204 | 204 | 9,000 | 1,020 |
| 2015-02-02 | 207 | 207 | 204 | 205 | 29,000 | 1,025 |
| 2015-01-30 | 205 | 207 | 205 | 207 | 31,000 | 1,035 |
| 2015-01-29 | 209 | 209 | 205 | 205 | 36,000 | 1,025 |
| 2015-01-28 | 209 | 209 | 205 | 208 | 44,000 | 1,040 |
| 2015-01-27 | 208 | 209 | 207 | 209 | 48,000 | 1,045 |
| 2015-01-26 | 207 | 209 | 206 | 207 | 55,000 | 1,035 |
| 2015-01-23 | 205 | 206 | 202 | 206 | 45,000 | 1,030 |
| 2015-01-22 | 202 | 206 | 202 | 204 | 57,000 | 1,020 |
| 2015-01-21 | 201 | 202 | 201 | 201 | 44,000 | 1,005 |
| 2015-01-20 | 200 | 204 | 200 | 203 | 64,000 | 1,015 |
| 2015-01-19 | 200 | 201 | 200 | 200 | 15,000 | 1,000 |
| 2015-01-16 | 200 | 201 | 198 | 200 | 24,000 | 1,000 |
| 2015-01-15 | 200 | 202 | 200 | 201 | 13,000 | 1,005 |
| 2015-01-14 | 200 | 202 | 200 | 202 | 18,000 | 1,010 |
| 2015-01-13 | 200 | 202 | 198 | 199 | 17,000 | 995 |
| 2015-01-09 | 202 | 202 | 199 | 202 | 15,000 | 1,010 |
| 2015-01-08 | 196 | 201 | 196 | 200 | 32,000 | 1,000 |
| 2015-01-07 | 197 | 197 | 196 | 196 | 12,000 | 980 |
| 2015-01-06 | 199 | 200 | 198 | 198 | 15,000 | 990 |
| 2015-01-05 | 201 | 201 | 199 | 201 | 23,000 | 1,005 |
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
