2804 ブルドックソース(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,279	2,279	2,253	2,265	6,700	1,132.50
2017-12-28	2,265	2,300	2,264	2,279	11,400	1,139.50
2017-12-27	2,257	2,270	2,250	2,259	6,400	1,129.50
2017-12-26	2,254	2,258	2,240	2,240	4,700	1,120
2017-12-25	2,240	2,253	2,230	2,238	7,900	1,119
2017-12-22	2,260	2,260	2,231	2,254	9,200	1,127
2017-12-21	2,250	2,300	2,248	2,248	14,000	1,124
2017-12-20	2,250	2,275	2,246	2,266	36,100	1,133
2017-12-19	2,260	2,275	2,252	2,263	19,000	1,131.50
2017-12-18	2,268	2,268	2,250	2,258	2,400	1,129
2017-12-15	2,236	2,258	2,236	2,253	2,200	1,126.50
2017-12-14	2,247	2,247	2,233	2,233	1,200	1,116.50
2017-12-13	2,230	2,242	2,230	2,241	1,900	1,120.50
2017-12-12	2,231	2,240	2,230	2,230	2,800	1,115
2017-12-11	2,233	2,243	2,233	2,233	1,600	1,116.50
2017-12-08	2,254	2,258	2,233	2,233	4,400	1,116.50
2017-12-07	2,247	2,252	2,247	2,252	1,100	1,126
2017-12-06	2,233	2,240	2,228	2,235	4,300	1,117.50
2017-12-05	2,248	2,248	2,226	2,228	5,600	1,114
2017-12-04	2,259	2,259	2,247	2,247	2,200	1,123.50
2017-12-01	2,252	2,260	2,240	2,253	7,500	1,126.50
2017-11-30	2,231	2,235	2,231	2,235	1,200	1,117.50
2017-11-29	2,230	2,236	2,230	2,232	600	1,116
2017-11-28	2,230	2,240	2,230	2,239	1,000	1,119.50
2017-11-24	2,220	2,234	2,220	2,227	1,000	1,113.50
2017-11-22	2,242	2,242	2,216	2,216	2,300	1,108
2017-11-21	2,242	2,248	2,242	2,246	1,900	1,123
2017-11-20	2,237	2,240	2,230	2,240	2,100	1,120
2017-11-17	2,220	2,237	2,219	2,237	2,200	1,118.50
2017-11-16	2,229	2,239	2,229	2,229	600	1,114.50
2017-11-15	2,229	2,229	2,229	2,229	400	1,114.50
2017-11-13	2,250	2,254	2,230	2,230	2,200	1,115
2017-11-10	2,250	2,250	2,250	2,250	100	1,125
2017-11-09	2,241	2,253	2,237	2,252	2,200	1,126
2017-11-08	2,251	2,251	2,240	2,251	1,600	1,125.50
2017-11-07	2,237	2,254	2,236	2,251	1,800	1,125.50
2017-11-06	2,250	2,258	2,232	2,254	1,200	1,127
2017-11-02	2,252	2,269	2,180	2,258	7,400	1,129
2017-11-01	2,254	2,260	2,252	2,260	1,900	1,130
2017-10-31	2,270	2,270	2,250	2,255	1,300	1,127.50
2017-10-30	2,250	2,251	2,233	2,240	5,400	1,120
2017-10-27	2,270	2,270	2,262	2,267	3,600	1,133.50
2017-10-26	2,279	2,280	2,263	2,269	6,400	1,134.50
2017-10-25	2,240	2,269	2,236	2,254	4,400	1,127
2017-10-24	2,231	2,245	2,231	2,239	400	1,119.50
2017-10-23	2,240	2,250	2,240	2,240	600	1,120
2017-10-20	2,246	2,248	2,233	2,233	2,600	1,116.50
2017-10-19	2,241	2,249	2,222	2,246	3,200	1,123
2017-10-18	2,241	2,250	2,240	2,249	1,300	1,124.50
2017-10-17	2,239	2,250	2,234	2,250	2,000	1,125
2017-10-16	2,239	2,239	2,239	2,239	2,000	1,119.50
2017-10-13	2,216	2,224	2,212	2,224	1,200	1,112
2017-10-12	2,213	2,216	2,213	2,216	400	1,108
2017-10-11	2,222	2,236	2,211	2,211	1,200	1,105.50
2017-10-10	2,190	2,224	2,190	2,219	800	1,109.50
2017-10-05	2,195	2,195	2,188	2,188	700	1,094
2017-10-04	2,185	2,195	2,185	2,195	700	1,097.50
2017-10-03	2,193	2,193	2,185	2,185	1,100	1,092.50
2017-10-02	2,190	2,190	2,176	2,189	600	1,094.50
2017-09-29	2,170	2,189	2,170	2,189	3,700	1,094.50
2017-09-28	2,205	2,206	2,173	2,180	4,100	1,090
2017-09-27	2,217	2,217	2,205	2,205	1,300	1,102.50
2017-09-26	2,218	2,220	2,217	2,217	900	1,108.50
2017-09-25	2,248	2,248	2,216	2,234	1,900	1,117
2017-09-22	2,210	2,248	2,210	2,248	1,300	1,124
2017-09-21	2,200	2,214	2,198	2,213	4,300	1,106.50
2017-09-20	2,225	2,226	2,192	2,200	6,300	1,100
2017-09-19	2,218	2,225	2,218	2,225	400	1,112.50
2017-09-15	2,215	2,215	2,207	2,215	700	1,107.50
2017-09-14	2,203	2,220	2,203	2,215	2,100	1,107.50
2017-09-13	2,201	2,203	2,201	2,203	1,100	1,101.50
2017-09-12	2,219	2,219	2,205	2,205	300	1,102.50
2017-09-11	2,203	2,219	2,201	2,219	900	1,109.50
2017-09-08	2,212	2,212	2,212	2,212	100	1,106
2017-09-07	2,238	2,238	2,212	2,212	200	1,106
2017-09-06	2,203	2,231	2,202	2,231	1,600	1,115.50
2017-09-05	2,215	2,215	2,202	2,202	600	1,101
2017-09-04	2,205	2,205	2,205	2,205	100	1,102.50
2017-09-01	2,238	2,238	2,205	2,205	300	1,102.50
2017-08-31	2,218	2,218	2,218	2,218	300	1,109
2017-08-30	2,228	2,228	2,200	2,218	3,400	1,109
2017-08-29	2,248	2,248	2,225	2,225	700	1,112.50
2017-08-28	2,241	2,241	2,221	2,240	700	1,120
2017-08-25	2,250	2,259	2,241	2,241	1,100	1,120.50
2017-08-24	2,250	2,250	2,250	2,250	100	1,125
2017-08-23	2,259	2,259	2,250	2,250	400	1,125
2017-08-22	2,250	2,267	2,250	2,259	900	1,129.50
2017-08-21	2,231	2,250	2,231	2,250	3,600	1,125
2017-08-18	2,231	2,231	2,231	2,231	100	1,115.50
2017-08-17	2,219	2,230	2,219	2,230	1,900	1,115
2017-08-16	2,230	2,230	2,219	2,219	2,600	1,109.50
2017-08-15	2,210	2,220	2,210	2,220	500	1,110
2017-08-14	2,219	2,219	2,219	2,219	300	1,109.50
2017-08-10	2,200	2,219	2,200	2,219	300	1,109.50
2017-08-09	2,195	2,195	2,195	2,195	100	1,097.50
2017-08-08	2,195	2,195	2,195	2,195	600	1,097.50
2017-08-07	2,240	2,240	2,172	2,196	2,400	1,098
2017-08-04	2,236	2,240	2,236	2,240	600	1,120
2017-08-03	2,236	2,238	2,235	2,236	400	1,118
2017-08-02	2,239	2,239	2,236	2,236	500	1,118
2017-08-01	2,236	2,240	2,236	2,239	300	1,119.50
2017-07-31	2,240	2,240	2,236	2,236	500	1,118
2017-07-28	2,238	2,238	2,238	2,238	100	1,119
2017-07-27	2,234	2,237	2,234	2,237	500	1,118.50
2017-07-26	2,277	2,277	2,232	2,232	1,500	1,116
2017-07-25	2,252	2,266	2,252	2,266	1,200	1,133
2017-07-24	2,264	2,267	2,250	2,250	1,700	1,125
2017-07-21	2,255	2,300	2,245	2,264	7,700	1,132
2017-07-20	2,226	2,250	2,226	2,244	4,900	1,122
2017-07-19	2,219	2,226	2,216	2,226	1,000	1,113
2017-07-18	2,209	2,215	2,209	2,215	1,600	1,107.50
2017-07-14	2,204	2,215	2,204	2,207	2,100	1,103.50
2017-07-13	2,201	2,208	2,200	2,202	1,100	1,101
2017-07-12	2,197	2,197	2,197	2,197	300	1,098.50
2017-07-11	2,200	2,208	2,200	2,200	600	1,100
2017-07-10	2,188	2,200	2,188	2,200	900	1,100
2017-07-07	2,197	2,200	2,187	2,187	1,600	1,093.50
2017-07-06	2,195	2,195	2,195	2,195	100	1,097.50
2017-07-05	2,193	2,193	2,192	2,192	1,400	1,096
2017-07-04	2,194	2,194	2,182	2,192	500	1,096
2017-07-03	2,194	2,195	2,194	2,194	5,000	1,097
2017-06-30	2,194	2,194	2,194	2,194	400	1,097
2017-06-29	2,195	2,195	2,170	2,194	1,200	1,097
2017-06-28	2,216	2,216	2,195	2,195	1,200	1,097.50
2017-06-27	2,204	2,204	2,204	2,204	300	1,102
2017-06-26	2,214	2,214	2,182	2,188	1,300	1,094
2017-06-23	2,212	2,212	2,205	2,212	1,100	1,106
2017-06-22	2,197	2,213	2,197	2,213	300	1,106.50
2017-06-21	2,210	2,210	2,197	2,197	900	1,098.50
2017-06-20	2,201	2,207	2,200	2,200	1,700	1,100
2017-06-19	2,201	2,207	2,198	2,201	1,400	1,100.50
2017-06-16	2,200	2,201	2,197	2,197	600	1,098.50
2017-06-15	2,191	2,200	2,191	2,200	300	1,100
2017-06-14	2,203	2,203	2,201	2,201	1,400	1,100.50
2017-06-13	2,201	2,201	2,201	2,201	200	1,100.50
2017-06-12	2,214	2,215	2,210	2,210	1,500	1,105
2017-06-09	2,203	2,214	2,203	2,214	1,000	1,107
2017-06-08	2,201	2,203	2,201	2,203	300	1,101.50
2017-06-07	2,200	2,224	2,200	2,201	500	1,100.50
2017-06-06	2,201	2,201	2,200	2,201	300	1,100.50
2017-06-05	2,204	2,239	2,198	2,201	2,300	1,100.50
2017-06-02	2,195	2,201	2,180	2,199	2,300	1,099.50
2017-06-01	2,201	2,201	2,201	2,201	200	1,100.50
2017-05-31	2,200	2,200	2,179	2,179	500	1,089.50
2017-05-30	2,201	2,202	2,196	2,199	1,600	1,099.50
2017-05-26	2,201	2,202	2,200	2,200	400	1,100
2017-05-25	2,218	2,218	2,202	2,202	800	1,101
2017-05-24	2,208	2,218	2,200	2,218	900	1,109
2017-05-23	2,210	2,217	2,208	2,208	600	1,104
2017-05-22	2,218	2,219	2,208	2,208	1,700	1,104
2017-05-19	2,212	2,220	2,208	2,218	1,000	1,109
2017-05-18	2,220	2,220	2,205	2,210	600	1,105
2017-05-17	2,218	2,229	2,200	2,229	500	1,114.50
2017-05-16	2,184	2,228	2,184	2,219	1,500	1,109.50
2017-05-15	2,226	2,226	2,120	2,176	3,400	1,088
2017-05-12	2,232	2,240	2,226	2,226	1,400	1,113
2017-05-11	2,228	2,228	2,225	2,225	800	1,112.50
2017-05-10	2,221	2,243	2,211	2,211	1,500	1,105.50
2017-05-09	2,217	2,244	2,216	2,222	1,200	1,111
2017-05-08	2,240	2,240	2,213	2,218	1,200	1,109
2017-05-02	2,234	2,234	2,214	2,233	400	1,116.50
2017-05-01	2,250	2,250	2,206	2,206	300	1,103
2017-04-28	2,265	2,289	2,250	2,250	1,200	1,125
2017-04-27	2,260	2,261	2,242	2,242	1,100	1,121
2017-04-26	2,225	2,266	2,225	2,252	2,600	1,126
2017-04-25	2,222	2,222	2,214	2,214	700	1,107
2017-04-24	2,166	2,204	2,165	2,203	900	1,101.50
2017-04-21	2,200	2,200	2,198	2,200	2,000	1,100
2017-04-20	2,175	2,187	2,175	2,187	2,100	1,093.50
2017-04-19	2,154	2,180	2,154	2,175	1,000	1,087.50
2017-04-18	2,150	2,154	2,150	2,154	800	1,077
2017-04-17	2,122	2,149	2,122	2,149	600	1,074.50
2017-04-14	2,120	2,140	2,110	2,126	900	1,063
2017-04-13	2,132	2,132	2,120	2,120	1,800	1,060
2017-04-12	2,145	2,145	2,132	2,132	1,000	1,066
2017-04-11	2,151	2,152	2,136	2,145	1,500	1,072.50
2017-04-10	2,180	2,180	2,156	2,156	500	1,078
2017-04-07	2,201	2,201	2,180	2,185	1,400	1,092.50
2017-04-06	2,219	2,219	2,198	2,198	600	1,099
2017-04-05	2,209	2,215	2,201	2,201	1,400	1,100.50
2017-04-04	2,247	2,247	2,216	2,217	800	1,108.50
2017-04-03	2,282	2,291	2,231	2,245	2,500	1,122.50
2017-03-31	2,332	2,332	2,290	2,290	800	1,145
2017-03-30	2,298	2,339	2,282	2,315	2,900	1,157.50
2017-03-29	2,222	2,342	2,222	2,305	5,900	1,152.50
2017-03-28	2,375	2,387	2,362	2,381	4,200	1,190.50
2017-03-27	2,361	2,376	2,361	2,376	3,800	1,188
2017-03-24	2,341	2,355	2,341	2,355	3,500	1,177.50
2017-03-23	2,350	2,350	2,340	2,340	1,200	1,170
2017-03-22	2,348	2,350	2,342	2,350	1,800	1,175
2017-03-21	2,350	2,350	2,333	2,350	5,000	1,175
2017-03-17	2,334	2,350	2,334	2,350	2,300	1,175
2017-03-16	2,345	2,350	2,330	2,350	5,100	1,175
2017-03-15	2,345	2,350	2,345	2,347	2,700	1,173.50
2017-03-14	2,346	2,349	2,342	2,345	2,100	1,172.50
2017-03-13	2,350	2,350	2,341	2,350	2,600	1,175
2017-03-10	2,338	2,351	2,337	2,348	4,400	1,174
2017-03-09	2,335	2,345	2,332	2,338	2,000	1,169
2017-03-08	2,319	2,355	2,319	2,335	6,600	1,167.50
2017-03-07	2,320	2,320	2,300	2,319	2,900	1,159.50
2017-03-06	2,317	2,331	2,300	2,320	4,000	1,160
2017-03-03	2,264	2,310	2,251	2,310	9,300	1,155
2017-03-02	2,259	2,269	2,245	2,263	2,000	1,131.50
2017-03-01	2,260	2,268	2,251	2,258	5,600	1,129
2017-02-28	2,223	2,265	2,223	2,250	9,000	1,125
2017-02-27	2,205	2,240	2,205	2,211	6,000	1,105.50
2017-02-24	2,174	2,200	2,174	2,190	5,000	1,095
2017-02-23	2,170	2,177	2,170	2,172	1,800	1,086
2017-02-22	2,170	2,174	2,170	2,174	1,900	1,087
2017-02-21	2,160	2,161	2,159	2,159	1,500	1,079.50
2017-02-20	2,156	2,160	2,149	2,159	3,800	1,079.50
2017-02-17	2,157	2,157	2,135	2,149	1,500	1,074.50
2017-02-16	2,155	2,155	2,141	2,151	900	1,075.50
2017-02-15	2,140	2,150	2,135	2,150	1,700	1,075
2017-02-14	2,135	2,145	2,135	2,140	1,900	1,070
2017-02-13	2,135	2,135	2,128	2,135	2,900	1,067.50
2017-02-10	2,128	2,135	2,128	2,130	2,600	1,065
2017-02-09	2,112	2,129	2,112	2,128	800	1,064
2017-02-08	2,115	2,125	2,112	2,124	1,000	1,062
2017-02-07	2,121	2,123	2,121	2,123	800	1,061.50
2017-02-06	2,127	2,127	2,106	2,124	900	1,062
2017-02-03	2,129	2,129	2,112	2,125	700	1,062.50
2017-02-02	2,120	2,120	2,115	2,118	600	1,059
2017-02-01	2,134	2,134	2,132	2,132	200	1,066
2017-01-31	2,087	2,135	2,087	2,108	3,900	1,054
2017-01-30	2,134	2,137	2,104	2,137	2,700	1,068.50
2017-01-27	2,125	2,132	2,100	2,132	600	1,066
2017-01-26	2,130	2,130	2,106	2,130	1,200	1,065
2017-01-25	2,129	2,130	2,116	2,116	1,500	1,058
2017-01-24	2,106	2,115	2,106	2,106	1,400	1,053
2017-01-23	2,099	2,110	2,096	2,096	1,400	1,048
2017-01-20	2,080	2,100	2,080	2,086	1,400	1,043
2017-01-19	2,097	2,100	2,068	2,068	2,700	1,034
2017-01-18	2,105	2,106	2,088	2,090	1,400	1,045
2017-01-17	2,125	2,125	2,107	2,107	1,300	1,053.50
2017-01-16	2,120	2,127	2,115	2,127	1,500	1,063.50
2017-01-13	2,110	2,123	2,106	2,120	2,000	1,060
2017-01-12	2,110	2,129	2,110	2,124	2,100	1,062
2017-01-11	2,134	2,137	2,133	2,135	500	1,067.50
2017-01-10	2,140	2,141	2,132	2,132	800	1,066
2017-01-06	2,147	2,147	2,130	2,146	1,500	1,073
2017-01-05	2,130	2,147	2,128	2,145	1,700	1,072.50
2017-01-04	2,143	2,143	2,102	2,128	2,300	1,064

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