1. HOME >
  2. 株価時系列 >
  3. 2804 >
  4. 2017年

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
2017-12-292,2792,2792,2532,2656,7001,132.50
2017-12-282,2652,3002,2642,27911,4001,139.50
2017-12-272,2572,2702,2502,2596,4001,129.50
2017-12-262,2542,2582,2402,2404,7001,120
2017-12-252,2402,2532,2302,2387,9001,119
2017-12-222,2602,2602,2312,2549,2001,127
2017-12-212,2502,3002,2482,24814,0001,124
2017-12-202,2502,2752,2462,26636,1001,133
2017-12-192,2602,2752,2522,26319,0001,131.50
2017-12-182,2682,2682,2502,2582,4001,129
2017-12-152,2362,2582,2362,2532,2001,126.50
2017-12-142,2472,2472,2332,2331,2001,116.50
2017-12-132,2302,2422,2302,2411,9001,120.50
2017-12-122,2312,2402,2302,2302,8001,115
2017-12-112,2332,2432,2332,2331,6001,116.50
2017-12-082,2542,2582,2332,2334,4001,116.50
2017-12-072,2472,2522,2472,2521,1001,126
2017-12-062,2332,2402,2282,2354,3001,117.50
2017-12-052,2482,2482,2262,2285,6001,114
2017-12-042,2592,2592,2472,2472,2001,123.50
2017-12-012,2522,2602,2402,2537,5001,126.50
2017-11-302,2312,2352,2312,2351,2001,117.50
2017-11-292,2302,2362,2302,2326001,116
2017-11-282,2302,2402,2302,2391,0001,119.50
2017-11-242,2202,2342,2202,2271,0001,113.50
2017-11-222,2422,2422,2162,2162,3001,108
2017-11-212,2422,2482,2422,2461,9001,123
2017-11-202,2372,2402,2302,2402,1001,120
2017-11-172,2202,2372,2192,2372,2001,118.50
2017-11-162,2292,2392,2292,2296001,114.50
2017-11-152,2292,2292,2292,2294001,114.50
2017-11-132,2502,2542,2302,2302,2001,115
2017-11-102,2502,2502,2502,2501001,125
2017-11-092,2412,2532,2372,2522,2001,126
2017-11-082,2512,2512,2402,2511,6001,125.50
2017-11-072,2372,2542,2362,2511,8001,125.50
2017-11-062,2502,2582,2322,2541,2001,127
2017-11-022,2522,2692,1802,2587,4001,129
2017-11-012,2542,2602,2522,2601,9001,130
2017-10-312,2702,2702,2502,2551,3001,127.50
2017-10-302,2502,2512,2332,2405,4001,120
2017-10-272,2702,2702,2622,2673,6001,133.50
2017-10-262,2792,2802,2632,2696,4001,134.50
2017-10-252,2402,2692,2362,2544,4001,127
2017-10-242,2312,2452,2312,2394001,119.50
2017-10-232,2402,2502,2402,2406001,120
2017-10-202,2462,2482,2332,2332,6001,116.50
2017-10-192,2412,2492,2222,2463,2001,123
2017-10-182,2412,2502,2402,2491,3001,124.50
2017-10-172,2392,2502,2342,2502,0001,125
2017-10-162,2392,2392,2392,2392,0001,119.50
2017-10-132,2162,2242,2122,2241,2001,112
2017-10-122,2132,2162,2132,2164001,108
2017-10-112,2222,2362,2112,2111,2001,105.50
2017-10-102,1902,2242,1902,2198001,109.50
2017-10-052,1952,1952,1882,1887001,094
2017-10-042,1852,1952,1852,1957001,097.50
2017-10-032,1932,1932,1852,1851,1001,092.50
2017-10-022,1902,1902,1762,1896001,094.50
2017-09-292,1702,1892,1702,1893,7001,094.50
2017-09-282,2052,2062,1732,1804,1001,090
2017-09-272,2172,2172,2052,2051,3001,102.50
2017-09-262,2182,2202,2172,2179001,108.50
2017-09-252,2482,2482,2162,2341,9001,117
2017-09-222,2102,2482,2102,2481,3001,124
2017-09-212,2002,2142,1982,2134,3001,106.50
2017-09-202,2252,2262,1922,2006,3001,100
2017-09-192,2182,2252,2182,2254001,112.50
2017-09-152,2152,2152,2072,2157001,107.50
2017-09-142,2032,2202,2032,2152,1001,107.50
2017-09-132,2012,2032,2012,2031,1001,101.50
2017-09-122,2192,2192,2052,2053001,102.50
2017-09-112,2032,2192,2012,2199001,109.50
2017-09-082,2122,2122,2122,2121001,106
2017-09-072,2382,2382,2122,2122001,106
2017-09-062,2032,2312,2022,2311,6001,115.50
2017-09-052,2152,2152,2022,2026001,101
2017-09-042,2052,2052,2052,2051001,102.50
2017-09-012,2382,2382,2052,2053001,102.50
2017-08-312,2182,2182,2182,2183001,109
2017-08-302,2282,2282,2002,2183,4001,109
2017-08-292,2482,2482,2252,2257001,112.50
2017-08-282,2412,2412,2212,2407001,120
2017-08-252,2502,2592,2412,2411,1001,120.50
2017-08-242,2502,2502,2502,2501001,125
2017-08-232,2592,2592,2502,2504001,125
2017-08-222,2502,2672,2502,2599001,129.50
2017-08-212,2312,2502,2312,2503,6001,125
2017-08-182,2312,2312,2312,2311001,115.50
2017-08-172,2192,2302,2192,2301,9001,115
2017-08-162,2302,2302,2192,2192,6001,109.50
2017-08-152,2102,2202,2102,2205001,110
2017-08-142,2192,2192,2192,2193001,109.50
2017-08-102,2002,2192,2002,2193001,109.50
2017-08-092,1952,1952,1952,1951001,097.50
2017-08-082,1952,1952,1952,1956001,097.50
2017-08-072,2402,2402,1722,1962,4001,098
2017-08-042,2362,2402,2362,2406001,120
2017-08-032,2362,2382,2352,2364001,118
2017-08-022,2392,2392,2362,2365001,118
2017-08-012,2362,2402,2362,2393001,119.50
2017-07-312,2402,2402,2362,2365001,118
2017-07-282,2382,2382,2382,2381001,119
2017-07-272,2342,2372,2342,2375001,118.50
2017-07-262,2772,2772,2322,2321,5001,116
2017-07-252,2522,2662,2522,2661,2001,133
2017-07-242,2642,2672,2502,2501,7001,125
2017-07-212,2552,3002,2452,2647,7001,132
2017-07-202,2262,2502,2262,2444,9001,122
2017-07-192,2192,2262,2162,2261,0001,113
2017-07-182,2092,2152,2092,2151,6001,107.50
2017-07-142,2042,2152,2042,2072,1001,103.50
2017-07-132,2012,2082,2002,2021,1001,101
2017-07-122,1972,1972,1972,1973001,098.50
2017-07-112,2002,2082,2002,2006001,100
2017-07-102,1882,2002,1882,2009001,100
2017-07-072,1972,2002,1872,1871,6001,093.50
2017-07-062,1952,1952,1952,1951001,097.50
2017-07-052,1932,1932,1922,1921,4001,096
2017-07-042,1942,1942,1822,1925001,096
2017-07-032,1942,1952,1942,1945,0001,097
2017-06-302,1942,1942,1942,1944001,097
2017-06-292,1952,1952,1702,1941,2001,097
2017-06-282,2162,2162,1952,1951,2001,097.50
2017-06-272,2042,2042,2042,2043001,102
2017-06-262,2142,2142,1822,1881,3001,094
2017-06-232,2122,2122,2052,2121,1001,106
2017-06-222,1972,2132,1972,2133001,106.50
2017-06-212,2102,2102,1972,1979001,098.50
2017-06-202,2012,2072,2002,2001,7001,100
2017-06-192,2012,2072,1982,2011,4001,100.50
2017-06-162,2002,2012,1972,1976001,098.50
2017-06-152,1912,2002,1912,2003001,100
2017-06-142,2032,2032,2012,2011,4001,100.50
2017-06-132,2012,2012,2012,2012001,100.50
2017-06-122,2142,2152,2102,2101,5001,105
2017-06-092,2032,2142,2032,2141,0001,107
2017-06-082,2012,2032,2012,2033001,101.50
2017-06-072,2002,2242,2002,2015001,100.50
2017-06-062,2012,2012,2002,2013001,100.50
2017-06-052,2042,2392,1982,2012,3001,100.50
2017-06-022,1952,2012,1802,1992,3001,099.50
2017-06-012,2012,2012,2012,2012001,100.50
2017-05-312,2002,2002,1792,1795001,089.50
2017-05-302,2012,2022,1962,1991,6001,099.50
2017-05-262,2012,2022,2002,2004001,100
2017-05-252,2182,2182,2022,2028001,101
2017-05-242,2082,2182,2002,2189001,109
2017-05-232,2102,2172,2082,2086001,104
2017-05-222,2182,2192,2082,2081,7001,104
2017-05-192,2122,2202,2082,2181,0001,109
2017-05-182,2202,2202,2052,2106001,105
2017-05-172,2182,2292,2002,2295001,114.50
2017-05-162,1842,2282,1842,2191,5001,109.50
2017-05-152,2262,2262,1202,1763,4001,088
2017-05-122,2322,2402,2262,2261,4001,113
2017-05-112,2282,2282,2252,2258001,112.50
2017-05-102,2212,2432,2112,2111,5001,105.50
2017-05-092,2172,2442,2162,2221,2001,111
2017-05-082,2402,2402,2132,2181,2001,109
2017-05-022,2342,2342,2142,2334001,116.50
2017-05-012,2502,2502,2062,2063001,103
2017-04-282,2652,2892,2502,2501,2001,125
2017-04-272,2602,2612,2422,2421,1001,121
2017-04-262,2252,2662,2252,2522,6001,126
2017-04-252,2222,2222,2142,2147001,107
2017-04-242,1662,2042,1652,2039001,101.50
2017-04-212,2002,2002,1982,2002,0001,100
2017-04-202,1752,1872,1752,1872,1001,093.50
2017-04-192,1542,1802,1542,1751,0001,087.50
2017-04-182,1502,1542,1502,1548001,077
2017-04-172,1222,1492,1222,1496001,074.50
2017-04-142,1202,1402,1102,1269001,063
2017-04-132,1322,1322,1202,1201,8001,060
2017-04-122,1452,1452,1322,1321,0001,066
2017-04-112,1512,1522,1362,1451,5001,072.50
2017-04-102,1802,1802,1562,1565001,078
2017-04-072,2012,2012,1802,1851,4001,092.50
2017-04-062,2192,2192,1982,1986001,099
2017-04-052,2092,2152,2012,2011,4001,100.50
2017-04-042,2472,2472,2162,2178001,108.50
2017-04-032,2822,2912,2312,2452,5001,122.50
2017-03-312,3322,3322,2902,2908001,145
2017-03-302,2982,3392,2822,3152,9001,157.50
2017-03-292,2222,3422,2222,3055,9001,152.50
2017-03-282,3752,3872,3622,3814,2001,190.50
2017-03-272,3612,3762,3612,3763,8001,188
2017-03-242,3412,3552,3412,3553,5001,177.50
2017-03-232,3502,3502,3402,3401,2001,170
2017-03-222,3482,3502,3422,3501,8001,175
2017-03-212,3502,3502,3332,3505,0001,175
2017-03-172,3342,3502,3342,3502,3001,175
2017-03-162,3452,3502,3302,3505,1001,175
2017-03-152,3452,3502,3452,3472,7001,173.50
2017-03-142,3462,3492,3422,3452,1001,172.50
2017-03-132,3502,3502,3412,3502,6001,175
2017-03-102,3382,3512,3372,3484,4001,174
2017-03-092,3352,3452,3322,3382,0001,169
2017-03-082,3192,3552,3192,3356,6001,167.50
2017-03-072,3202,3202,3002,3192,9001,159.50
2017-03-062,3172,3312,3002,3204,0001,160
2017-03-032,2642,3102,2512,3109,3001,155
2017-03-022,2592,2692,2452,2632,0001,131.50
2017-03-012,2602,2682,2512,2585,6001,129
2017-02-282,2232,2652,2232,2509,0001,125
2017-02-272,2052,2402,2052,2116,0001,105.50
2017-02-242,1742,2002,1742,1905,0001,095
2017-02-232,1702,1772,1702,1721,8001,086
2017-02-222,1702,1742,1702,1741,9001,087
2017-02-212,1602,1612,1592,1591,5001,079.50
2017-02-202,1562,1602,1492,1593,8001,079.50
2017-02-172,1572,1572,1352,1491,5001,074.50
2017-02-162,1552,1552,1412,1519001,075.50
2017-02-152,1402,1502,1352,1501,7001,075
2017-02-142,1352,1452,1352,1401,9001,070
2017-02-132,1352,1352,1282,1352,9001,067.50
2017-02-102,1282,1352,1282,1302,6001,065
2017-02-092,1122,1292,1122,1288001,064
2017-02-082,1152,1252,1122,1241,0001,062
2017-02-072,1212,1232,1212,1238001,061.50
2017-02-062,1272,1272,1062,1249001,062
2017-02-032,1292,1292,1122,1257001,062.50
2017-02-022,1202,1202,1152,1186001,059
2017-02-012,1342,1342,1322,1322001,066
2017-01-312,0872,1352,0872,1083,9001,054
2017-01-302,1342,1372,1042,1372,7001,068.50
2017-01-272,1252,1322,1002,1326001,066
2017-01-262,1302,1302,1062,1301,2001,065
2017-01-252,1292,1302,1162,1161,5001,058
2017-01-242,1062,1152,1062,1061,4001,053
2017-01-232,0992,1102,0962,0961,4001,048
2017-01-202,0802,1002,0802,0861,4001,043
2017-01-192,0972,1002,0682,0682,7001,034
2017-01-182,1052,1062,0882,0901,4001,045
2017-01-172,1252,1252,1072,1071,3001,053.50
2017-01-162,1202,1272,1152,1271,5001,063.50
2017-01-132,1102,1232,1062,1202,0001,060
2017-01-122,1102,1292,1102,1242,1001,062
2017-01-112,1342,1372,1332,1355001,067.50
2017-01-102,1402,1412,1322,1328001,066
2017-01-062,1472,1472,1302,1461,5001,073
2017-01-052,1302,1472,1282,1451,7001,072.50
2017-01-042,1432,1432,1022,1282,3001,064

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