1. HOME >
  2. 株価時系列 >
  3. 2804 >
  4. 2016年

2804 ブルドックソース(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1352,1352,0732,1291,4001,064.50
2016-12-292,1002,1422,1002,1424001,071
2016-12-282,1012,1442,1012,1441,3001,072
2016-12-272,1482,1482,1372,1391,3001,069.50
2016-12-262,1532,1602,1182,1503,5001,075
2016-12-222,1402,1852,1402,1438,1001,071.50
2016-12-212,1122,1302,1122,1305,0001,065
2016-12-202,0802,1252,0802,1025,9001,051
2016-12-192,0882,0882,0802,0801,4001,040
2016-12-162,0792,0802,0752,0801,7001,040
2016-12-152,0752,0762,0692,0761,4001,038
2016-12-142,0512,0682,0512,0622,8001,031
2016-12-132,0402,0502,0402,0503,1001,025
2016-12-122,0452,0462,0312,04019,4001,020
2016-12-092,0342,0452,0332,0451,3001,022.50
2016-12-082,0342,0382,0332,0332,2001,016.50
2016-12-072,0382,0382,0382,0381001,019
2016-12-062,0382,0382,0312,0384001,019
2016-12-052,0382,0382,0302,0304001,015
2016-12-022,0322,0322,0322,0322,0001,016
2016-12-012,0402,0452,0312,0321,1001,016
2016-11-302,0352,0392,0302,0359001,017.50
2016-11-292,0252,0352,0252,0359001,017.50
2016-11-282,0302,0342,0302,0308001,015
2016-11-252,0402,0402,0212,0332,5001,016.50
2016-11-242,0312,0402,0302,0302,7001,015
2016-11-222,0212,0322,0212,0329001,016
2016-11-212,0202,0312,0182,0213,3001,010.50
2016-11-182,0202,0252,0172,0201,2001,010
2016-11-172,0202,0202,0162,0202,2001,010
2016-11-162,0172,0302,0162,0301,9001,015
2016-11-152,0162,0202,0152,0202,0001,010
2016-11-142,0202,0302,0192,0191,7001,009.50
2016-11-112,0152,0182,0152,0151,1001,007.50
2016-11-102,0242,0242,0152,0152,1001,007.50
2016-11-092,0182,0302,0152,0151,9001,007.50
2016-11-082,0352,0352,0162,0161,9001,008
2016-11-072,0212,0222,0202,0201,4001,010
2016-11-042,0322,0492,0202,0203,4001,010
2016-11-022,0442,0512,0352,0511,0001,025.50
2016-11-012,0352,0502,0352,0401,6001,020
2016-10-312,0852,0882,0552,0554,6001,027.50
2016-10-282,0332,0792,0332,0794,7001,039.50
2016-10-272,0302,0332,0222,0293,4001,014.50
2016-10-262,0262,0262,0232,0248001,012
2016-10-252,0242,0332,0242,0332,0001,016.50
2016-10-242,0222,0302,0172,0242,1001,012
2016-10-212,0262,0332,0212,0211,5001,010.50
2016-10-202,0222,0342,0222,0332,5001,016.50
2016-10-192,0212,0222,0202,0221,2001,011
2016-10-172,0282,0302,0172,0309001,015
2016-10-132,0302,0352,0222,0221,0001,011
2016-10-122,0332,0402,0302,0406001,020
2016-10-112,0502,0692,0202,0332,9001,016.50
2016-10-072,0502,0792,0222,0502,9001,025
2016-10-062,0442,0502,0302,0351,3001,017.50
2016-10-052,0242,0252,0242,0254001,012.50
2016-10-042,0232,0242,0232,0249001,012
2016-10-032,0252,0302,0212,0211,2001,010.50
2016-09-302,0402,0452,0402,0458001,022.50
2016-09-292,0402,0402,0202,0201,2001,010
2016-09-282,0402,0502,0142,0401,4001,020
2016-09-272022042022038,0001,015
2016-09-2620320520220317,0001,015
2016-09-2320420420320315,0001,015
2016-09-2120420520220226,0001,010
2016-09-2020120320120323,0001,015
2016-09-162012022012014,0001,005
2016-09-152012022012024,0001,010
2016-09-142012022012025,0001,010
2016-09-132022022012024,0001,010
2016-09-1220220220120212,0001,010
2016-09-092042042022023,0001,010
2016-09-082022042022049,0001,020
2016-09-0720220420220220,0001,010
2016-09-0620420420320413,0001,020
2016-09-052022042022049,0001,020
2016-09-0220420420220211,0001,010
2016-09-012042042042045,0001,020
2016-08-312022032012038,0001,015
2016-08-3020120220120227,0001,010
2016-08-292052052032033,0001,015
2016-08-2620420520420511,0001,025
2016-08-252042042032036,0001,015
2016-08-242032032012029,0001,010
2016-08-232022022022027,0001,010
2016-08-2220220220220226,0001,010
2016-08-1920220220120220,0001,010
2016-08-182032032022027,0001,010
2016-08-162032042032035,0001,015
2016-08-152032032032038,0001,015
2016-08-122022022022022,0001,010
2016-08-102022022022028,0001,010
2016-08-0920320320220211,0001,010
2016-08-082042042032033,0001,015
2016-08-052032052032044,0001,020
2016-08-042052052032033,0001,015
2016-08-032052052052052,0001,025
2016-08-022062062052052,0001,025
2016-08-012072072052055,0001,025
2016-07-292042062042065,0001,030
2016-07-272042042042041,0001,020
2016-07-2620620620520612,0001,030
2016-07-252052052052054,0001,025
2016-07-222042062032048,0001,020
2016-07-2120520620420515,0001,025
2016-07-2020320520320453,0001,020
2016-07-1920120320020313,0001,015
2016-07-152002012002019,0001,005
2016-07-1420020120020015,0001,000
2016-07-1320220220020047,0001,000
2016-07-1220120220120211,0001,010
2016-07-112022022012017,0001,005
2016-07-082022022002016,0001,005
2016-07-072012012012013,0001,005
2016-07-062012012002017,0001,005
2016-07-052012022012016,0001,005
2016-07-042042042022025,0001,010
2016-07-012012022012029,0001,010
2016-06-3020420420120110,0001,005
2016-06-292042042032036,0001,015
2016-06-2820220420020114,0001,005
2016-06-272012022012027,0001,010
2016-06-2420420520020027,0001,000
2016-06-232042042042044,0001,020
2016-06-222032032032039,0001,015
2016-06-212052062052054,0001,025
2016-06-2020420620420521,0001,025
2016-06-172042042032044,0001,020
2016-06-162052052042049,0001,020
2016-06-152042052042055,0001,025
2016-06-1420620620420421,0001,020
2016-06-1321021020620626,0001,030
2016-06-102062102062109,0001,050
2016-06-092062062062066,0001,030
2016-06-0821121120620715,0001,035
2016-06-0720821420720732,0001,035
2016-06-062082082062075,0001,035
2016-06-032072072062065,0001,030
2016-06-022062062062062,0001,030
2016-06-0120620920520716,0001,035
2016-05-312062062052052,0001,025
2016-05-3020620620420516,0001,025
2016-05-2720720720420647,0001,030
2016-05-262072072072077,0001,035
2016-05-2520820920720711,0001,035
2016-05-242072082072083,0001,040
2016-05-2320820920720711,0001,035
2016-05-2020820820620618,0001,030
2016-05-192062092062085,0001,040
2016-05-182062102062067,0001,030
2016-05-1720721020420742,0001,035
2016-05-1620620620520517,0001,025
2016-05-1320820820720817,0001,040
2016-05-1220921120620754,0001,035
2016-05-1120721020721018,0001,050
2016-05-1020621020620724,0001,035
2016-05-092052092052078,0001,035
2016-05-062082082052058,0001,025
2016-05-0220620720420518,0001,025
2016-04-2820720820720716,0001,035
2016-04-2720720920720815,0001,040
2016-04-2620920920620617,0001,030
2016-04-2521021020820836,0001,040
2016-04-222092092092092,0001,045
2016-04-212092102092099,0001,045
2016-04-2021021020620866,0001,040
2016-04-1920820920820913,0001,045
2016-04-1820720720720713,0001,035
2016-04-1520620820620818,0001,040
2016-04-1420820920720712,0001,035
2016-04-1320720820620712,0001,035
2016-04-1220720820620711,0001,035
2016-04-112072072072071,0001,035
2016-04-082062072052073,0001,035
2016-04-072092092072079,0001,035
2016-04-062072072052057,0001,025
2016-04-0521021020720910,0001,045
2016-04-0420621120621115,0001,055
2016-04-0120920920520653,0001,030
2016-03-3121121120921016,0001,050
2016-03-3021321321021123,0001,055
2016-03-29210212206212108,0001,060
2016-03-2822222422222430,0001,120
2016-03-2522122322022239,0001,110
2016-03-2422322322122121,0001,105
2016-03-2322122222122225,0001,110
2016-03-2221922121922128,0001,105
2016-03-1821922021821821,0001,090
2016-03-1722022021921914,0001,095
2016-03-1621922021821911,0001,095
2016-03-152172192172199,0001,095
2016-03-1422022021721721,0001,085
2016-03-112162182152185,0001,090
2016-03-1021422021421825,0001,090
2016-03-0921321521321413,0001,070
2016-03-0821321721321326,0001,065
2016-03-0721821921221462,0001,070
2016-03-042202202182188,0001,090
2016-03-0321822021822013,0001,100
2016-03-0221721821721718,0001,085
2016-03-0121621721521720,0001,085
2016-02-2922022021621712,0001,085
2016-02-2621521721421710,0001,085
2016-02-2521421521221519,0001,075
2016-02-2421521521221213,0001,060
2016-02-2322022121521720,0001,085
2016-02-2221621921621919,0001,095
2016-02-192152162152164,0001,080
2016-02-1821321621321513,0001,075
2016-02-1721421621221215,0001,060
2016-02-1621521521121510,0001,075
2016-02-1521021420921332,0001,065
2016-02-1221421420420432,0001,020
2016-02-1022322321421431,0001,070
2016-02-0922122321722348,0001,115
2016-02-0822322422022263,0001,110
2016-02-052262262232237,0001,115
2016-02-042242262242256,0001,125
2016-02-0322422622322611,0001,130
2016-02-0222622622422510,0001,125
2016-02-0122522522422513,0001,125
2016-01-2922622622322516,0001,125
2016-01-282252262232238,0001,115
2016-01-272262262242248,0001,120
2016-01-2622322522222518,0001,125
2016-01-2522322522322417,0001,120
2016-01-222232232232235,0001,115
2016-01-2122422522322319,0001,115
2016-01-2022522822422533,0001,125
2016-01-1922522522422510,0001,125
2016-01-1822422522322524,0001,125
2016-01-1522723022722816,0001,140
2016-01-1422722922422718,0001,135
2016-01-1322522822422820,0001,140
2016-01-1222622822422425,0001,120
2016-01-0822822822522525,0001,125
2016-01-072292292282283,0001,140
2016-01-0623123122823014,0001,150
2016-01-0523023022823013,0001,150
2016-01-0423223223023122,0001,155

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