2804 ブルドックソース(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,130	1,130	1,127	1,127	4,000	1,127
2019-12-27	1,130	1,130	1,125	1,129	3,800	1,129
2019-12-26	1,130	1,130	1,129	1,130	4,200	1,130
2019-12-25	1,129	1,130	1,127	1,130	7,400	1,130
2019-12-24	1,128	1,130	1,128	1,129	2,800	1,129
2019-12-23	1,130	1,130	1,125	1,128	4,700	1,128
2019-12-20	1,123	1,126	1,119	1,126	18,900	1,126
2019-12-19	1,120	1,123	1,119	1,123	5,700	1,123
2019-12-18	1,118	1,123	1,118	1,121	3,600	1,121
2019-12-17	1,122	1,122	1,118	1,122	3,400	1,122
2019-12-16	1,125	1,127	1,118	1,122	6,200	1,122
2019-12-13	1,117	1,119	1,115	1,115	4,200	1,115
2019-12-12	1,120	1,120	1,116	1,117	6,900	1,117
2019-12-11	1,120	1,120	1,117	1,117	5,900	1,117
2019-12-10	1,117	1,118	1,114	1,117	5,900	1,117
2019-12-09	1,115	1,117	1,114	1,117	4,200	1,117
2019-12-06	1,110	1,114	1,109	1,114	6,400	1,114
2019-12-05	1,106	1,109	1,106	1,109	5,200	1,109
2019-12-04	1,108	1,110	1,106	1,106	5,500	1,106
2019-12-03	1,109	1,111	1,106	1,107	16,500	1,107
2019-12-02	1,113	1,113	1,109	1,109	9,600	1,109
2019-11-29	1,112	1,113	1,110	1,112	5,900	1,112
2019-11-28	1,115	1,115	1,112	1,115	3,300	1,115
2019-11-27	1,115	1,116	1,110	1,110	6,000	1,110
2019-11-26	1,117	1,117	1,112	1,112	4,300	1,112
2019-11-25	1,114	1,115	1,111	1,114	3,800	1,114
2019-11-22	1,115	1,115	1,110	1,110	2,800	1,110
2019-11-21	1,111	1,115	1,110	1,115	2,600	1,115
2019-11-20	1,111	1,114	1,108	1,113	9,100	1,113
2019-11-19	1,112	1,112	1,108	1,111	3,100	1,111
2019-11-18	1,113	1,113	1,106	1,108	4,000	1,108
2019-11-15	1,107	1,109	1,105	1,106	7,600	1,106
2019-11-14	1,110	1,110	1,107	1,107	5,500	1,107
2019-11-13	1,110	1,113	1,110	1,110	3,900	1,110
2019-11-12	1,110	1,114	1,109	1,114	7,500	1,114
2019-11-11	1,114	1,114	1,110	1,114	4,900	1,114
2019-11-08	1,114	1,114	1,110	1,111	2,300	1,111
2019-11-07	1,109	1,113	1,109	1,113	4,700	1,113
2019-11-06	1,110	1,113	1,109	1,113	4,800	1,113
2019-11-05	1,110	1,110	1,105	1,109	10,800	1,109
2019-11-01	1,114	1,114	1,109	1,110	5,200	1,110
2019-10-31	1,112	1,114	1,110	1,110	1,900	1,110
2019-10-30	1,110	1,113	1,110	1,112	2,500	1,112
2019-10-29	1,108	1,114	1,108	1,110	2,800	1,110
2019-10-28	1,109	1,115	1,108	1,109	3,700	1,109
2019-10-25	1,113	1,114	1,108	1,108	8,300	1,108
2019-10-24	1,114	1,115	1,110	1,114	7,300	1,114
2019-10-23	1,114	1,115	1,110	1,113	4,600	1,113
2019-10-21	1,113	1,113	1,110	1,113	4,900	1,113
2019-10-18	1,110	1,112	1,110	1,112	1,700	1,112
2019-10-17	1,112	1,113	1,110	1,112	1,700	1,112
2019-10-16	1,110	1,112	1,109	1,111	3,100	1,111
2019-10-15	1,110	1,112	1,109	1,112	5,000	1,112
2019-10-11	1,113	1,113	1,110	1,110	1,100	1,110
2019-10-10	1,107	1,113	1,107	1,112	1,700	1,112
2019-10-09	1,106	1,111	1,106	1,111	1,600	1,111
2019-10-08	1,114	1,116	1,110	1,110	4,000	1,110
2019-10-07	1,114	1,114	1,103	1,114	4,300	1,114
2019-10-04	1,114	1,114	1,109	1,110	1,000	1,110
2019-10-03	1,109	1,115	1,109	1,109	1,300	1,109
2019-10-02	1,110	1,113	1,105	1,110	2,800	1,110
2019-10-01	1,114	1,114	1,105	1,112	2,900	1,112
2019-09-30	1,111	1,116	1,102	1,114	4,600	1,114
2019-09-27	1,114	1,115	1,111	1,112	4,600	1,112
2019-09-26	1,120	1,121	1,115	1,120	7,500	1,120
2019-09-25	1,119	1,120	1,113	1,120	6,400	1,120
2019-09-24	1,118	1,119	1,113	1,119	6,500	1,119
2019-09-20	1,118	1,120	1,117	1,118	6,700	1,118
2019-09-19	1,114	1,119	1,113	1,118	3,400	1,118
2019-09-18	1,114	1,118	1,114	1,115	4,200	1,115
2019-09-17	1,117	1,117	1,114	1,117	5,400	1,117
2019-09-13	1,115	1,119	1,115	1,115	3,300	1,115
2019-09-12	1,119	1,119	1,115	1,116	2,400	1,116
2019-09-11	1,114	1,119	1,114	1,116	2,900	1,116
2019-09-10	1,115	1,119	1,115	1,119	2,100	1,119
2019-09-09	1,112	1,116	1,112	1,115	2,300	1,115
2019-09-06	1,120	1,120	1,100	1,112	9,000	1,112
2019-09-05	1,129	1,130	1,121	1,121	8,200	1,121
2019-09-04	1,121	1,128	1,120	1,128	3,000	1,128
2019-09-03	1,116	1,120	1,116	1,116	2,100	1,116
2019-09-02	1,115	1,126	1,115	1,120	6,000	1,120
2019-08-30	1,120	1,120	1,115	1,115	2,200	1,115
2019-08-29	1,122	1,124	1,117	1,120	1,000	1,120
2019-08-28	1,117	1,124	1,116	1,122	2,200	1,122
2019-08-27	1,120	1,121	1,115	1,115	1,600	1,115
2019-08-26	1,120	1,120	1,116	1,120	1,800	1,120
2019-08-23	1,123	1,125	1,120	1,120	2,300	1,120
2019-08-22	1,122	1,123	1,120	1,120	1,400	1,120
2019-08-21	1,120	1,122	1,119	1,122	1,200	1,122
2019-08-20	1,119	1,124	1,119	1,124	5,600	1,124
2019-08-19	1,118	1,119	1,116	1,119	1,900	1,119
2019-08-16	1,118	1,120	1,117	1,119	2,100	1,119
2019-08-15	1,117	1,120	1,117	1,118	2,500	1,118
2019-08-14	1,116	1,120	1,116	1,120	1,200	1,120
2019-08-13	1,118	1,120	1,116	1,116	5,000	1,116
2019-08-09	1,119	1,119	1,116	1,118	2,400	1,118
2019-08-08	1,116	1,123	1,116	1,118	1,500	1,118
2019-08-07	1,115	1,125	1,115	1,119	3,000	1,119
2019-08-06	1,115	1,121	1,112	1,117	4,800	1,117
2019-08-05	1,127	1,127	1,117	1,120	6,600	1,120
2019-08-02	1,126	1,128	1,121	1,125	7,200	1,125
2019-08-01	1,125	1,128	1,122	1,126	5,800	1,126
2019-07-31	1,130	1,130	1,126	1,126	6,800	1,126
2019-07-30	1,129	1,131	1,125	1,129	13,200	1,129
2019-07-29	2,264	2,265	2,254	2,257	8,100	1,128.50
2019-07-26	2,255	2,260	2,240	2,259	6,600	1,129.50
2019-07-25	2,259	2,259	2,255	2,255	3,400	1,127.50
2019-07-24	2,264	2,264	2,253	2,259	2,600	1,129.50
2019-07-23	2,264	2,264	2,257	2,259	2,700	1,129.50
2019-07-22	2,251	2,262	2,250	2,257	12,500	1,128.50
2019-07-19	2,253	2,255	2,245	2,251	3,000	1,125.50
2019-07-18	2,248	2,252	2,245	2,252	2,900	1,126
2019-07-17	2,244	2,254	2,244	2,248	3,600	1,124
2019-07-16	2,245	2,254	2,243	2,243	4,500	1,121.50
2019-07-12	2,238	2,249	2,238	2,245	2,400	1,122.50
2019-07-11	2,240	2,248	2,239	2,248	1,700	1,124
2019-07-10	2,239	2,245	2,239	2,240	2,300	1,120
2019-07-09	2,244	2,244	2,238	2,238	1,200	1,119
2019-07-08	2,245	2,245	2,233	2,244	1,100	1,122
2019-07-05	2,245	2,245	2,241	2,245	1,200	1,122.50
2019-07-04	2,248	2,248	2,225	2,245	4,400	1,122.50
2019-07-03	2,230	2,245	2,230	2,245	3,100	1,122.50
2019-07-02	2,239	2,239	2,222	2,235	2,500	1,117.50
2019-07-01	2,237	2,239	2,233	2,234	3,600	1,117
2019-06-28	2,235	2,238	2,235	2,237	1,100	1,118.50
2019-06-27	2,240	2,247	2,217	2,235	6,400	1,117.50
2019-06-26	2,221	2,240	2,220	2,237	3,200	1,118.50
2019-06-25	2,231	2,248	2,201	2,225	7,900	1,112.50
2019-06-24	2,214	2,220	2,200	2,220	5,100	1,110
2019-06-21	2,150	2,181	2,140	2,179	9,700	1,089.50
2019-06-20	2,085	2,112	2,078	2,102	4,600	1,051
2019-06-19	2,082	2,129	2,078	2,078	9,400	1,039
2019-06-18	2,130	2,130	2,082	2,082	8,400	1,041
2019-06-17	2,097	2,155	2,082	2,122	13,500	1,061
2019-06-14	1,998	2,170	1,998	2,047	19,600	1,023.50
2019-06-13	2,009	2,009	1,998	1,998	9,100	999
2019-06-12	2,012	2,022	2,009	2,009	1,700	1,004.50
2019-06-11	2,020	2,026	2,012	2,012	1,900	1,006
2019-06-10	2,052	2,052	2,015	2,017	4,100	1,008.50
2019-06-07	2,055	2,055	2,040	2,052	700	1,026
2019-06-06	2,050	2,055	2,050	2,055	400	1,027.50
2019-06-05	2,025	2,025	2,025	2,025	200	1,012.50
2019-06-04	-	-	-	2,031	-	1,015.50
2019-06-03	-	-	-	2,031	-	1,015.50
2019-05-31	2,060	2,061	2,031	2,031	1,200	1,015.50
2019-05-30	2,068	2,068	2,060	2,060	600	1,030
2019-05-29	2,069	2,098	2,069	2,069	300	1,034.50
2019-05-28	2,077	2,082	2,077	2,082	400	1,041
2019-05-27	2,079	2,079	2,078	2,078	500	1,039
2019-05-24	2,052	2,072	2,052	2,072	500	1,036
2019-05-23	2,062	2,062	2,051	2,052	300	1,026
2019-05-22	2,051	2,052	2,051	2,051	400	1,025.50
2019-05-21	2,070	2,072	2,070	2,070	1,300	1,035
2019-05-20	2,050	2,061	2,050	2,060	1,600	1,030
2019-05-17	2,047	2,065	2,040	2,050	1,200	1,025
2019-05-16	2,065	2,065	2,065	2,065	200	1,032.50
2019-05-15	2,020	2,067	2,011	2,021	1,600	1,010.50
2019-05-14	2,021	2,050	2,004	2,040	1,800	1,020
2019-05-13	2,041	2,041	2,041	2,041	100	1,020.50
2019-05-10	-	-	-	2,041	-	1,020.50
2019-05-09	2,001	2,041	2,001	2,041	600	1,020.50
2019-05-08	2,020	2,020	2,011	2,011	700	1,005.50
2019-05-07	2,055	2,055	2,020	2,020	1,600	1,010
2019-04-26	2,055	2,055	2,055	2,055	100	1,027.50
2019-04-25	2,050	2,060	2,050	2,060	800	1,030
2019-04-24	2,051	2,051	2,050	2,050	400	1,025
2019-04-23	2,079	2,079	2,051	2,069	900	1,034.50
2019-04-22	2,040	2,069	2,040	2,069	1,800	1,034.50
2019-04-19	2,030	2,040	2,030	2,040	1,100	1,020
2019-04-18	2,064	2,070	2,050	2,070	700	1,035
2019-04-17	2,040	2,050	2,040	2,050	400	1,025
2019-04-16	2,041	2,059	2,040	2,040	600	1,020
2019-04-15	2,050	2,050	2,042	2,042	700	1,021
2019-04-12	2,061	2,076	2,051	2,051	400	1,025.50
2019-04-11	2,075	2,076	2,068	2,076	400	1,038
2019-04-10	2,074	2,075	2,051	2,075	500	1,037.50
2019-04-09	2,074	2,075	2,058	2,058	600	1,029
2019-04-08	2,063	2,080	2,059	2,074	1,700	1,037
2019-04-05	2,071	2,087	2,068	2,068	800	1,034
2019-04-04	-	-	-	2,087	-	1,043.50
2019-04-03	2,075	2,087	2,071	2,087	700	1,043.50
2019-04-02	2,080	2,100	2,072	2,085	1,100	1,042.50
2019-04-01	2,097	2,098	2,071	2,096	1,400	1,048
2019-03-29	2,085	2,095	2,085	2,094	300	1,047
2019-03-28	2,100	2,120	2,097	2,097	500	1,048.50
2019-03-27	2,031	2,124	2,031	2,120	3,900	1,060
2019-03-26	2,139	2,151	2,125	2,151	4,000	1,075.50
2019-03-25	2,120	2,138	2,120	2,138	2,000	1,069
2019-03-22	2,113	2,125	2,110	2,120	2,300	1,060
2019-03-20	2,115	2,121	2,113	2,113	2,300	1,056.50
2019-03-19	2,115	2,115	2,113	2,115	2,000	1,057.50
2019-03-18	2,114	2,115	2,110	2,115	900	1,057.50
2019-03-15	2,097	2,114	2,097	2,114	600	1,057
2019-03-14	2,113	2,113	2,095	2,112	600	1,056
2019-03-13	2,091	2,100	2,082	2,097	1,300	1,048.50
2019-03-12	2,094	2,114	2,094	2,114	300	1,057
2019-03-11	2,082	2,095	2,080	2,081	1,700	1,040.50
2019-03-08	2,086	2,115	2,085	2,115	1,400	1,057.50
2019-03-07	2,100	2,100	2,090	2,100	800	1,050
2019-03-06	2,110	2,114	2,095	2,100	1,300	1,050
2019-03-05	2,093	2,115	2,093	2,115	1,000	1,057.50
2019-03-04	2,100	2,115	2,100	2,115	400	1,057.50
2019-03-01	2,099	2,100	2,090	2,100	500	1,050
2019-02-28	2,100	2,115	2,090	2,099	1,000	1,049.50
2019-02-27	2,086	2,114	2,086	2,100	1,000	1,050
2019-02-26	2,114	2,115	2,100	2,115	1,000	1,057.50
2019-02-25	2,100	2,100	2,078	2,100	1,500	1,050
2019-02-22	2,100	2,100	2,099	2,100	400	1,050
2019-02-21	2,110	2,115	2,100	2,100	700	1,050
2019-02-20	2,090	2,100	2,090	2,100	1,600	1,050
2019-02-19	2,095	2,100	2,090	2,090	800	1,045
2019-02-18	2,096	2,100	2,096	2,100	300	1,050
2019-02-15	2,095	2,099	2,095	2,099	500	1,049.50
2019-02-14	2,085	2,100	2,085	2,099	400	1,049.50
2019-02-13	2,099	2,099	2,099	2,099	200	1,049.50
2019-02-12	2,110	2,115	2,075	2,084	1,100	1,042
2019-02-08	2,095	2,115	2,095	2,115	300	1,057.50
2019-02-07	2,090	2,115	2,090	2,115	300	1,057.50
2019-02-06	2,114	2,115	2,114	2,115	900	1,057.50
2019-02-05	2,115	2,115	2,080	2,114	1,300	1,057
2019-02-04	2,089	2,119	2,089	2,115	300	1,057.50
2019-02-01	2,085	2,085	2,085	2,085	100	1,042.50
2019-01-31	2,082	2,102	2,082	2,102	400	1,051
2019-01-30	2,083	2,085	2,083	2,085	300	1,042.50
2019-01-29	2,086	2,086	2,083	2,083	500	1,041.50
2019-01-28	2,112	2,114	2,112	2,112	600	1,056
2019-01-25	2,080	2,102	2,080	2,102	400	1,051
2019-01-24	2,090	2,106	2,080	2,080	300	1,040
2019-01-23	2,129	2,129	2,090	2,090	1,400	1,045
2019-01-22	2,090	2,127	2,090	2,119	700	1,059.50
2019-01-21	2,069	2,072	2,068	2,071	1,600	1,035.50
2019-01-18	2,053	2,075	2,053	2,061	900	1,030.50
2019-01-17	2,052	2,079	2,050	2,075	700	1,037.50
2019-01-16	2,052	2,070	2,052	2,070	200	1,035
2019-01-15	2,069	2,076	2,069	2,076	500	1,038
2019-01-11	2,050	2,074	2,050	2,069	400	1,034.50
2019-01-10	2,050	2,074	2,050	2,050	900	1,025
2019-01-09	2,035	2,074	2,035	2,060	400	1,030
2019-01-08	2,031	2,059	2,031	2,059	200	1,029.50
2019-01-07	2,045	2,066	2,032	2,033	1,100	1,016.50
2019-01-04	2,016	2,049	2,015	2,027	900	1,013.50

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