2804 ブルドックソース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,000	2,010	2,000	2,010	1,000	1,005
2018-12-27	2,010	2,024	2,001	2,020	1,300	1,010
2018-12-26	1,970	2,020	1,970	1,981	1,500	990.50
2018-12-25	2,020	2,020	1,946	1,970	7,500	985
2018-12-21	2,090	2,090	2,015	2,020	2,400	1,010
2018-12-20	2,101	2,101	2,098	2,098	7,900	1,049
2018-12-19	2,145	2,145	2,121	2,121	500	1,060.50
2018-12-18	2,138	2,152	2,102	2,152	1,200	1,076
2018-12-17	2,138	2,142	2,138	2,138	900	1,069
2018-12-14	2,160	2,160	2,137	2,138	900	1,069
2018-12-13	2,159	2,160	2,159	2,160	300	1,080
2018-12-12	2,153	2,159	2,153	2,159	500	1,079.50
2018-12-11	2,140	2,140	2,111	2,115	600	1,057.50
2018-12-10	2,163	2,163	2,140	2,140	1,200	1,070
2018-12-07	2,131	2,163	2,130	2,163	300	1,081.50
2018-12-06	2,125	2,125	2,125	2,125	300	1,062.50
2018-12-05	2,163	2,163	2,135	2,135	1,000	1,067.50
2018-12-04	2,164	2,165	2,141	2,163	400	1,081.50
2018-12-03	2,124	2,160	2,124	2,160	5,000	1,080
2018-11-30	2,140	2,140	2,121	2,124	1,200	1,062
2018-11-29	2,140	2,159	2,140	2,159	300	1,079.50
2018-11-28	2,150	2,150	2,150	2,150	300	1,075
2018-11-27	-	-	-	2,160	-	1,080
2018-11-26	2,117	2,160	2,117	2,160	300	1,080
2018-11-22	2,149	2,159	2,145	2,145	1,400	1,072.50
2018-11-21	2,150	2,159	2,111	2,150	900	1,075
2018-11-20	2,135	2,138	2,135	2,138	1,700	1,069
2018-11-19	2,101	2,135	2,101	2,135	1,600	1,067.50
2018-11-16	2,135	2,135	2,112	2,124	1,400	1,062
2018-11-15	2,109	2,138	2,109	2,132	1,000	1,066
2018-11-14	2,102	2,109	2,102	2,109	200	1,054.50
2018-11-13	2,102	2,107	2,100	2,100	1,600	1,050
2018-11-12	2,115	2,125	2,104	2,104	1,600	1,052
2018-11-09	2,115	2,115	2,115	2,115	400	1,057.50
2018-11-08	-	-	-	2,121	-	1,060.50
2018-11-07	2,120	2,121	2,120	2,121	200	1,060.50
2018-11-06	2,112	2,131	2,112	2,131	2,300	1,065.50
2018-11-05	2,112	2,112	2,112	2,112	200	1,056
2018-11-02	2,100	2,156	2,100	2,112	2,200	1,056
2018-11-01	-	-	-	2,130	-	1,065
2018-10-31	2,128	2,130	2,103	2,130	1,600	1,065
2018-10-30	2,110	2,129	2,103	2,128	900	1,064
2018-10-29	2,117	2,117	2,117	2,117	200	1,058.50
2018-10-26	2,117	2,117	2,116	2,116	300	1,058
2018-10-25	2,150	2,150	2,120	2,125	2,400	1,062.50
2018-10-24	2,150	2,150	2,150	2,150	400	1,075
2018-10-23	2,150	2,150	2,140	2,150	2,000	1,075
2018-10-22	2,150	2,170	2,150	2,170	3,400	1,085
2018-10-19	2,150	2,150	2,150	2,150	1,000	1,075
2018-10-18	2,150	2,150	2,142	2,150	1,800	1,075
2018-10-17	2,150	2,150	2,142	2,146	1,300	1,073
2018-10-16	2,200	2,200	2,135	2,149	3,500	1,074.50
2018-10-15	2,142	2,155	2,139	2,139	1,000	1,069.50
2018-10-12	2,162	2,162	2,140	2,141	1,200	1,070.50
2018-10-11	2,170	2,171	2,162	2,162	1,500	1,081
2018-10-10	2,180	2,181	2,180	2,180	700	1,090
2018-10-09	2,186	2,186	2,171	2,171	400	1,085.50
2018-10-05	2,167	2,197	2,167	2,197	500	1,098.50
2018-10-04	2,180	2,180	2,180	2,180	100	1,090
2018-10-03	2,171	2,196	2,171	2,196	700	1,098
2018-10-02	2,198	2,198	2,189	2,198	400	1,099
2018-10-01	2,189	2,189	2,188	2,189	800	1,094.50
2018-09-28	2,175	2,190	2,170	2,190	700	1,095
2018-09-27	2,195	2,195	2,175	2,175	400	1,087.50
2018-09-26	2,195	2,195	2,155	2,195	800	1,097.50
2018-09-25	2,216	2,216	2,199	2,214	2,900	1,107
2018-09-21	2,180	2,205	2,180	2,205	2,900	1,102.50
2018-09-20	2,160	2,179	2,160	2,170	2,300	1,085
2018-09-19	2,156	2,160	2,156	2,160	1,300	1,080
2018-09-18	2,156	2,160	2,150	2,151	1,000	1,075.50
2018-09-14	2,160	2,160	2,160	2,160	500	1,080
2018-09-13	2,170	2,170	2,155	2,155	700	1,077.50
2018-09-12	2,155	2,155	2,155	2,155	300	1,077.50
2018-09-11	2,150	2,150	2,150	2,150	700	1,075
2018-09-10	2,150	2,150	2,150	2,150	2,500	1,075
2018-09-07	2,143	2,150	2,143	2,148	1,000	1,074
2018-09-06	2,150	2,150	2,150	2,150	100	1,075
2018-09-05	2,151	2,151	2,151	2,151	200	1,075.50
2018-09-04	2,155	2,155	2,155	2,155	100	1,077.50
2018-09-03	2,150	2,180	2,150	2,180	2,700	1,090
2018-08-31	2,137	2,150	2,137	2,150	400	1,075
2018-08-30	2,135	2,135	2,135	2,135	100	1,067.50
2018-08-29	2,135	2,135	2,135	2,135	200	1,067.50
2018-08-28	2,150	2,150	2,135	2,135	1,400	1,067.50
2018-08-27	2,150	2,150	2,144	2,150	1,400	1,075
2018-08-24	2,160	2,160	2,141	2,142	1,300	1,071
2018-08-23	2,131	2,131	2,131	2,131	100	1,065.50
2018-08-22	-	-	-	2,130	-	1,065
2018-08-21	2,142	2,142	2,130	2,130	1,300	1,065
2018-08-20	2,144	2,154	2,144	2,154	1,300	1,077
2018-08-17	2,144	2,160	2,144	2,144	400	1,072
2018-08-16	2,142	2,142	2,142	2,142	100	1,071
2018-08-15	2,159	2,160	2,143	2,160	1,300	1,080
2018-08-14	2,160	2,160	2,142	2,142	500	1,071
2018-08-13	2,150	2,152	2,143	2,143	800	1,071.50
2018-08-10	2,155	2,155	2,150	2,151	700	1,075.50
2018-08-09	2,153	2,155	2,150	2,155	1,200	1,077.50
2018-08-08	2,157	2,172	2,153	2,153	2,000	1,076.50
2018-08-07	2,160	2,163	2,160	2,163	1,100	1,081.50
2018-08-06	2,165	2,168	2,160	2,163	1,700	1,081.50
2018-08-03	2,166	2,170	2,166	2,170	200	1,085
2018-08-02	2,179	2,180	2,175	2,180	400	1,090
2018-08-01	2,179	2,179	2,161	2,179	2,000	1,089.50
2018-07-31	2,175	2,179	2,175	2,179	1,100	1,089.50
2018-07-30	2,179	2,179	2,175	2,178	1,600	1,089
2018-07-27	2,180	2,195	2,163	2,177	2,900	1,088.50
2018-07-26	2,178	2,178	2,173	2,173	800	1,086.50
2018-07-25	2,178	2,180	2,178	2,178	2,600	1,089
2018-07-24	2,164	2,180	2,161	2,178	2,100	1,089
2018-07-23	2,165	2,180	2,165	2,180	900	1,090
2018-07-20	2,177	2,180	2,169	2,170	8,100	1,085
2018-07-19	2,171	2,180	2,171	2,177	2,100	1,088.50
2018-07-18	2,171	2,179	2,170	2,170	2,000	1,085
2018-07-17	2,180	2,186	2,170	2,170	2,700	1,085
2018-07-13	2,178	2,180	2,172	2,177	1,100	1,088.50
2018-07-12	2,170	2,176	2,170	2,176	500	1,088
2018-07-11	2,170	2,170	2,169	2,169	2,100	1,084.50
2018-07-10	2,160	2,169	2,160	2,165	1,100	1,082.50
2018-07-09	2,164	2,167	2,160	2,160	1,200	1,080
2018-07-06	2,164	2,164	2,164	2,164	200	1,082
2018-07-05	2,168	2,169	2,160	2,160	3,300	1,080
2018-07-04	2,180	2,190	2,170	2,175	1,000	1,087.50
2018-07-03	2,194	2,194	2,192	2,192	200	1,096
2018-07-02	2,190	2,190	2,172	2,177	1,200	1,088.50
2018-06-29	2,185	2,185	2,167	2,170	2,000	1,085
2018-06-28	2,180	2,185	2,170	2,185	1,300	1,092.50
2018-06-27	2,194	2,194	2,177	2,181	1,100	1,090.50
2018-06-26	2,193	2,200	2,180	2,180	2,100	1,090
2018-06-25	2,200	2,200	2,195	2,200	1,200	1,100
2018-06-22	2,205	2,205	2,205	2,205	300	1,102.50
2018-06-21	2,195	2,195	2,195	2,195	100	1,097.50
2018-06-20	2,193	2,240	2,160	2,199	9,900	1,099.50
2018-06-19	2,195	2,199	2,193	2,193	500	1,096.50
2018-06-18	2,196	2,199	2,186	2,199	1,300	1,099.50
2018-06-15	2,186	2,190	2,185	2,190	2,200	1,095
2018-06-14	2,183	2,184	2,183	2,184	400	1,092
2018-06-13	2,181	2,190	2,181	2,184	2,200	1,092
2018-06-12	2,189	2,190	2,183	2,190	1,500	1,095
2018-06-11	2,191	2,192	2,183	2,183	1,500	1,091.50
2018-06-08	2,190	2,192	2,185	2,190	2,700	1,095
2018-06-07	2,190	2,192	2,187	2,190	1,000	1,095
2018-06-06	2,189	2,192	2,188	2,188	1,000	1,094
2018-06-05	2,184	2,188	2,183	2,188	700	1,094
2018-06-04	2,187	2,195	2,187	2,187	1,300	1,093.50
2018-06-01	2,197	2,197	2,183	2,183	3,100	1,091.50
2018-05-31	2,198	2,198	2,188	2,188	500	1,094
2018-05-30	2,191	2,198	2,186	2,198	3,800	1,099
2018-05-29	2,197	2,201	2,195	2,199	2,600	1,099.50
2018-05-28	2,210	2,210	2,197	2,197	400	1,098.50
2018-05-25	2,198	2,200	2,195	2,196	2,000	1,098
2018-05-24	2,198	2,205	2,196	2,198	1,900	1,099
2018-05-23	2,200	2,200	2,198	2,198	600	1,099
2018-05-22	2,202	2,202	2,200	2,200	1,300	1,100
2018-05-21	2,200	2,211	2,200	2,202	2,700	1,101
2018-05-18	2,200	2,201	2,195	2,200	3,500	1,100
2018-05-17	2,205	2,205	2,200	2,200	1,200	1,100
2018-05-16	2,205	2,205	2,200	2,205	1,400	1,102.50
2018-05-15	2,198	2,205	2,198	2,205	300	1,102.50
2018-05-14	2,197	2,200	2,195	2,200	1,000	1,100
2018-05-11	2,198	2,205	2,196	2,205	2,500	1,102.50
2018-05-10	2,200	2,205	2,197	2,197	800	1,098.50
2018-05-09	2,200	2,200	2,200	2,200	100	1,100
2018-05-08	2,200	2,205	2,198	2,201	1,000	1,100.50
2018-05-07	2,209	2,209	2,209	2,209	200	1,104.50
2018-05-02	2,198	2,209	2,198	2,202	1,300	1,101
2018-05-01	2,200	2,205	2,199	2,200	2,000	1,100
2018-04-27	2,205	2,208	2,200	2,200	800	1,100
2018-04-26	2,203	2,203	2,197	2,200	4,400	1,100
2018-04-25	2,204	2,208	2,203	2,203	1,400	1,101.50
2018-04-24	2,205	2,208	2,204	2,204	1,000	1,102
2018-04-23	2,205	2,208	2,205	2,205	1,100	1,102.50
2018-04-20	2,208	2,222	2,200	2,200	3,700	1,100
2018-04-19	2,204	2,208	2,202	2,208	900	1,104
2018-04-18	2,200	2,200	2,196	2,196	1,200	1,098
2018-04-17	2,208	2,208	2,200	2,200	2,100	1,100
2018-04-16	2,209	2,210	2,208	2,208	1,800	1,104
2018-04-13	2,197	2,209	2,197	2,208	400	1,104
2018-04-12	2,202	2,204	2,193	2,195	3,300	1,097.50
2018-04-11	2,219	2,229	2,200	2,202	9,600	1,101
2018-04-10	2,217	2,225	2,203	2,203	700	1,101.50
2018-04-09	2,203	2,210	2,203	2,203	1,200	1,101.50
2018-04-06	2,208	2,220	2,202	2,202	3,700	1,101
2018-04-05	2,216	2,221	2,205	2,205	800	1,102.50
2018-04-04	2,216	2,216	2,202	2,216	2,600	1,108
2018-04-03	2,204	2,214	2,204	2,210	800	1,105
2018-03-30	2,227	2,227	2,219	2,220	800	1,110
2018-03-29	2,211	2,220	2,211	2,219	1,700	1,109.50
2018-03-28	2,220	2,235	2,209	2,210	5,200	1,105
2018-03-27	2,257	2,257	2,247	2,249	7,900	1,124.50
2018-03-26	2,250	2,259	2,248	2,252	4,100	1,126
2018-03-23	2,249	2,250	2,244	2,250	2,200	1,125
2018-03-22	2,258	2,259	2,248	2,249	6,900	1,124.50
2018-03-20	2,260	2,260	2,255	2,259	4,500	1,129.50
2018-03-19	2,260	2,260	2,256	2,260	2,500	1,130
2018-03-16	2,257	2,260	2,252	2,260	2,000	1,130
2018-03-15	2,256	2,256	2,256	2,256	400	1,128
2018-03-14	2,258	2,259	2,250	2,250	2,600	1,125
2018-03-13	2,259	2,259	2,255	2,257	600	1,128.50
2018-03-12	2,260	2,260	2,254	2,259	1,400	1,129.50
2018-03-09	2,258	2,260	2,252	2,260	1,500	1,130
2018-03-08	2,250	2,257	2,250	2,257	600	1,128.50
2018-03-07	2,258	2,258	2,257	2,257	500	1,128.50
2018-03-06	2,256	2,258	2,256	2,258	600	1,129
2018-03-05	2,251	2,251	2,243	2,245	800	1,122.50
2018-03-02	2,260	2,260	2,255	2,256	1,300	1,128
2018-03-01	2,244	2,255	2,241	2,241	2,200	1,120.50
2018-02-28	2,260	2,261	2,250	2,261	2,600	1,130.50
2018-02-27	2,260	2,260	2,240	2,255	1,900	1,127.50
2018-02-26	2,258	2,259	2,250	2,251	2,000	1,125.50
2018-02-23	2,259	2,259	2,245	2,258	1,000	1,129
2018-02-22	2,259	2,259	2,258	2,258	3,800	1,129
2018-02-21	2,258	2,259	2,240	2,259	1,400	1,129.50
2018-02-20	2,252	2,255	2,239	2,255	2,100	1,127.50
2018-02-19	2,227	2,252	2,220	2,252	900	1,126
2018-02-16	2,234	2,246	2,230	2,232	1,200	1,116
2018-02-15	2,236	2,236	2,210	2,210	1,400	1,105
2018-02-14	2,227	2,227	2,210	2,215	2,200	1,107.50
2018-02-13	2,240	2,240	2,205	2,234	1,800	1,117
2018-02-09	2,202	2,226	2,200	2,217	3,600	1,108.50
2018-02-08	2,222	2,241	2,221	2,235	1,100	1,117.50
2018-02-07	2,212	2,230	2,209	2,226	3,900	1,113
2018-02-06	2,201	2,241	2,200	2,200	8,900	1,100
2018-02-05	2,243	2,243	2,232	2,240	4,900	1,120
2018-02-02	2,269	2,269	2,259	2,259	3,400	1,129.50
2018-02-01	2,259	2,259	2,254	2,259	1,700	1,129.50
2018-01-31	2,243	2,264	2,243	2,253	5,400	1,126.50
2018-01-30	2,243	2,252	2,230	2,243	7,000	1,121.50
2018-01-29	2,252	2,252	2,230	2,242	12,700	1,121
2018-01-26	2,265	2,450	2,250	2,250	63,600	1,125
2018-01-25	2,269	2,271	2,268	2,268	2,800	1,134
2018-01-24	2,265	2,270	2,261	2,270	4,900	1,135
2018-01-23	2,269	2,269	2,260	2,260	700	1,130
2018-01-22	2,260	2,260	2,255	2,260	4,200	1,130
2018-01-19	2,251	2,260	2,251	2,260	600	1,130
2018-01-18	2,258	2,259	2,251	2,251	2,100	1,125.50
2018-01-17	2,250	2,260	2,247	2,258	8,100	1,129
2018-01-16	2,260	2,265	2,256	2,256	3,600	1,128
2018-01-15	2,255	2,260	2,255	2,260	2,300	1,130
2018-01-12	2,255	2,259	2,250	2,251	2,800	1,125.50
2018-01-11	2,260	2,260	2,252	2,255	2,100	1,127.50
2018-01-10	2,260	2,262	2,253	2,260	4,200	1,130
2018-01-09	2,268	2,269	2,250	2,260	8,000	1,130
2018-01-05	2,260	2,268	2,248	2,259	5,900	1,129.50
2018-01-04	2,265	2,265	2,247	2,258	11,200	1,129

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30