1. HOME >
  2. 株価時系列 >
  3. 2804 >
  4. 2020年

2804 ブルドックソース(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4281,4351,4041,43512,1001,435
2020-12-291,4401,4481,3701,43235,5001,432
2020-12-281,4081,4461,4081,43023,5001,430
2020-12-251,3701,4001,3701,39915,4001,399
2020-12-241,3441,3661,3441,36510,5001,365
2020-12-231,3381,3451,3341,3457,7001,345
2020-12-221,3311,3491,3311,33210,9001,332
2020-12-211,3071,3251,3071,32519,1001,325
2020-12-181,3011,3101,3011,3075,9001,307
2020-12-171,3001,3061,2951,3067,0001,306
2020-12-161,3001,3001,2911,3008,1001,300
2020-12-151,2961,2961,2901,2962,7001,296
2020-12-141,2901,2981,2901,2957,6001,295
2020-12-111,2891,2911,2851,2884,6001,288
2020-12-101,2851,2881,2811,2885,5001,288
2020-12-091,2781,2991,2751,28914,3001,289
2020-12-081,2761,2991,2731,29911,5001,299
2020-12-071,2711,2901,2711,2764,1001,276
2020-12-041,2781,2871,2751,2757,6001,275
2020-12-031,2771,2771,2651,2754,2001,275
2020-12-021,2551,2671,2511,2665,8001,266
2020-12-011,2371,2531,2371,2519,6001,251
2020-11-301,2391,2391,2321,2374,3001,237
2020-11-271,2391,2391,2321,2322,0001,232
2020-11-261,2391,2401,2331,2332,8001,233
2020-11-251,2391,2401,2321,2395,7001,239
2020-11-241,2351,2471,2341,2343,1001,234
2020-11-201,2351,2381,2341,2355,3001,235
2020-11-191,2361,2361,2291,2356,2001,235
2020-11-181,2351,2351,2321,2333,3001,233
2020-11-171,2351,2361,2331,2352,3001,235
2020-11-161,2491,2491,2321,2336,8001,233
2020-11-131,2401,2411,2311,2404,7001,240
2020-11-121,2481,2481,2371,2404,1001,240
2020-11-111,2461,2521,2331,2528,1001,252
2020-11-101,2401,2401,2261,2335,1001,233
2020-11-091,2421,2461,2311,2354,3001,235
2020-11-061,2411,2491,2401,2453,6001,245
2020-11-051,2451,2451,2321,2353,7001,235
2020-11-041,2491,2491,2241,2315,8001,231
2020-11-021,2371,2561,2241,23512,4001,235
2020-10-301,2761,2761,2421,2625,5001,262
2020-10-291,2421,2781,2421,2678,6001,267
2020-10-281,2451,2701,2411,2707,9001,270
2020-10-271,2291,2561,2241,2409,1001,240
2020-10-261,2571,2771,2151,23134,1001,231
2020-10-231,3551,3701,3081,31741,7001,317
2020-10-221,3491,3501,3181,35018,4001,350
2020-10-211,3001,3431,3001,34316,7001,343
2020-10-201,2771,2981,2771,29812,8001,298
2020-10-191,2981,2981,2671,27714,1001,277
2020-10-161,2361,2601,2361,25614,5001,256
2020-10-151,2261,2301,2231,2305,6001,230
2020-10-141,2211,2241,2171,2242,1001,224
2020-10-131,2161,2251,2151,2193,9001,219
2020-10-121,2181,2181,2121,2162,0001,216
2020-10-091,2111,2181,2061,2182,3001,218
2020-10-081,2051,2091,2051,2083,3001,208
2020-10-071,2011,2061,2011,2051,3001,205
2020-10-061,2021,2041,1991,2001,9001,200
2020-10-051,2091,2091,1991,1996,0001,199
2020-10-021,2021,2091,2021,2034,9001,203
2020-09-301,2211,2231,1931,1938,1001,193
2020-09-291,2091,2231,2091,2236,3001,223
2020-09-281,2081,2231,2081,2095,9001,209
2020-09-251,2051,2081,2051,2064,8001,206
2020-09-241,2041,2041,2021,2043,8001,204
2020-09-231,2001,2031,2001,2038,7001,203
2020-09-181,1991,1991,1981,1991,1001,199
2020-09-171,1991,1991,1961,1992,8001,199
2020-09-161,1941,1991,1941,1992,4001,199
2020-09-151,1991,1991,1961,1962,2001,196
2020-09-141,1991,2001,1951,1997,4001,199
2020-09-111,1951,1991,1951,1991,4001,199
2020-09-101,1991,2001,1931,1973,8001,197
2020-09-091,1981,1991,1951,1992,1001,199
2020-09-081,1981,1991,1981,1992,5001,199
2020-09-071,1971,1991,1961,1962,6001,196
2020-09-041,1941,1981,1931,1981,8001,198
2020-09-031,1961,1991,1941,1992,5001,199
2020-09-021,1981,2001,1911,1994,9001,199
2020-09-011,1901,1931,1901,1931,4001,193
2020-08-311,1901,1941,1901,1904,1001,190
2020-08-281,1931,1991,1901,1908,1001,190
2020-08-271,1921,1951,1911,1923,2001,192
2020-08-261,1921,1921,1861,1923,1001,192
2020-08-251,1941,1951,1911,1926,3001,192
2020-08-241,1761,1951,1741,1948,6001,194
2020-08-211,1751,1751,1721,1743,8001,174
2020-08-201,1741,1751,1721,1754,5001,175
2020-08-191,1731,1751,1681,1743,8001,174
2020-08-181,1591,1731,1591,1675,3001,167
2020-08-171,1701,1751,1671,1685,2001,168
2020-08-141,1581,1681,1561,1673,5001,167
2020-08-131,1571,1671,1571,1592,5001,159
2020-08-121,1531,1591,1491,1573,3001,157
2020-08-111,1641,1701,1501,1508,5001,150
2020-08-071,1581,1631,1511,1551,5001,155
2020-08-061,1601,1621,1511,1542,7001,154
2020-08-051,1511,1671,1511,1602,3001,160
2020-08-041,1401,1781,1351,1509,3001,150
2020-08-031,1451,1501,1401,1404,4001,140
2020-07-311,1551,1551,1411,1484,1001,148
2020-07-301,1601,1701,1541,1559,3001,155
2020-07-291,1771,2081,1351,15271,7001,152
2020-07-281,1761,1761,1681,1753,8001,175
2020-07-271,1751,1751,1511,1605,6001,160
2020-07-221,1671,1721,1631,1704,4001,170
2020-07-211,1611,1621,1611,1624,4001,162
2020-07-201,1501,1581,1491,15612,1001,156
2020-07-171,1501,1501,1401,1492,0001,149
2020-07-161,1451,1501,1451,1502,1001,150
2020-07-151,1451,1501,1401,1403,4001,140
2020-07-141,1431,1441,1411,1441,0001,144
2020-07-131,1551,1551,1351,1433,1001,143
2020-07-101,1401,1421,1361,1361,8001,136
2020-07-091,1401,1481,1401,1431,3001,143
2020-07-081,1401,1451,1351,1452,0001,145
2020-07-071,1361,1401,1361,1408001,140
2020-07-061,1411,1441,1351,1356,0001,135
2020-07-031,1411,1481,1411,1441,6001,144
2020-07-021,1451,1531,1411,1412,8001,141
2020-07-011,1551,1601,1441,1523,9001,152
2020-06-301,1481,1501,1441,1504,4001,150
2020-06-291,1401,1501,1391,1416,9001,141
2020-06-261,1381,1461,1381,1403,5001,140
2020-06-251,1361,1381,1341,1352,2001,135
2020-06-241,1381,1391,1331,1361,6001,136
2020-06-231,1351,1381,1331,1332,9001,133
2020-06-221,1331,1351,1311,1335,4001,133
2020-06-191,1301,1331,1231,1332,5001,133
2020-06-181,1291,1301,1241,1301,2001,130
2020-06-171,1301,1311,1251,1291,3001,129
2020-06-161,1241,1301,1241,1301,0001,130
2020-06-151,1321,1331,1201,1232,7001,123
2020-06-121,1201,1311,1151,1315,3001,131
2020-06-111,1301,1301,1201,1283,9001,128
2020-06-101,1201,1271,1201,1252,0001,125
2020-06-091,1321,1321,1161,1204,6001,120
2020-06-081,1301,1311,1191,1232,1001,123
2020-06-051,1221,1271,1151,1185,3001,118
2020-06-041,1241,1271,1231,1232,5001,123
2020-06-031,1251,1271,1241,1241,4001,124
2020-06-021,1251,1291,1231,1252,6001,125
2020-06-011,1261,1271,1231,1251,6001,125
2020-05-291,1271,1271,1221,1261,1001,126
2020-05-281,1341,1341,1231,1272,8001,127
2020-05-271,1301,1301,1201,1213,5001,121
2020-05-261,1251,1261,1211,1264,1001,126
2020-05-251,1171,1211,1111,1182,7001,118
2020-05-221,1131,1151,1101,1102,7001,110
2020-05-211,1111,1131,1091,1111,8001,111
2020-05-201,1071,1121,1071,1104,4001,110
2020-05-191,1121,1131,1021,1072,5001,107
2020-05-181,1011,1051,1001,1022,7001,102
2020-05-151,1091,1131,0901,11110,3001,111
2020-05-141,1021,1081,1021,1073,7001,107
2020-05-131,1051,1061,1021,1022,2001,102
2020-05-121,1051,1051,1031,1051,0001,105
2020-05-111,0951,1041,0951,1043,8001,104
2020-05-081,0931,0991,0931,0952,3001,095
2020-05-071,0991,1001,0921,0943,5001,094
2020-05-011,0981,0981,0911,0983,8001,098
2020-04-301,0961,0981,0901,0964,9001,096
2020-04-281,0881,0921,0831,0923,8001,092
2020-04-271,0871,0881,0751,0883,6001,088
2020-04-241,0871,0871,0731,0805,8001,080
2020-04-231,0771,0871,0721,0823,2001,082
2020-04-221,0811,0811,0651,0784,1001,078
2020-04-211,0791,0811,0711,0815,5001,081
2020-04-201,0751,0791,0701,0746,6001,074
2020-04-171,0811,0871,0421,06519,4001,065
2020-04-161,0791,0881,0781,0882,3001,088
2020-04-151,0881,0881,0801,0803,3001,080
2020-04-141,0831,0861,0811,0862,3001,086
2020-04-131,0851,0901,0801,0803,5001,080
2020-04-101,0921,0921,0861,0891,2001,089
2020-04-091,0901,0901,0821,0901,5001,090
2020-04-081,0781,0871,0721,0872,1001,087
2020-04-071,0971,0971,0641,0852,8001,085
2020-04-061,0501,0681,0351,05310,5001,053
2020-04-031,0831,0921,0681,0689,0001,068
2020-04-021,0961,0981,0901,0906,8001,090
2020-04-011,1021,1051,1001,1036,3001,103
2020-03-311,1041,1171,1041,1045,9001,104
2020-03-301,1131,1191,1021,10615,7001,106
2020-03-271,1711,2091,1231,16053,4001,160
2020-03-261,1611,1711,1581,17012,3001,170
2020-03-251,1501,1591,1461,15811,2001,158
2020-03-241,1451,1471,1381,1427,4001,142
2020-03-231,1321,1391,1321,1379,8001,137
2020-03-191,1331,1351,1231,1324,8001,132
2020-03-181,1201,1341,1201,1337,3001,133
2020-03-171,1021,1251,1011,1207,3001,120
2020-03-161,1201,1251,1151,1159,0001,115
2020-03-131,1031,1251,1031,11211,2001,112
2020-03-121,1261,1351,1211,1337,4001,133
2020-03-111,1281,1421,1271,13410,6001,134
2020-03-101,1001,1311,0921,12012,7001,120
2020-03-091,1301,1341,1121,11614,8001,116
2020-03-061,1341,1491,1321,1357,2001,135
2020-03-051,1401,1521,1321,1418,8001,141
2020-03-041,1331,1391,1261,1329,3001,132
2020-03-031,1301,1371,1281,13611,8001,136
2020-03-021,1111,1391,1051,12810,6001,128
2020-02-281,1031,1141,1001,11419,6001,114
2020-02-271,1281,1331,1201,12011,2001,120
2020-02-261,1381,1381,1261,1308,3001,130
2020-02-251,1391,1391,1251,13815,8001,138
2020-02-211,1421,1481,1401,1434,1001,143
2020-02-201,1491,1491,1411,1447,9001,144
2020-02-191,1501,1501,1441,1494,6001,149
2020-02-181,1401,1481,1391,1477,6001,147
2020-02-171,1461,1471,1421,1435,7001,143
2020-02-141,1551,1601,1451,15512,8001,155
2020-02-131,1451,1551,1401,15512,6001,155
2020-02-121,1411,1451,1391,1439,4001,143
2020-02-101,1401,1411,1391,1414,6001,141
2020-02-071,1371,1421,1371,1412,1001,141
2020-02-061,1361,1431,1361,1374,7001,137
2020-02-051,1411,1411,1351,13614,8001,136
2020-02-041,1361,1401,1361,1403,3001,140
2020-02-031,1401,1411,1371,1414,3001,141
2020-01-311,1361,1441,1361,1403,0001,140
2020-01-301,1421,1441,1381,1385,2001,138
2020-01-291,1411,1451,1321,1409,5001,140
2020-01-281,1251,1441,1251,1378,9001,137
2020-01-271,1411,1451,1281,13031,4001,130
2020-01-241,1481,2061,1251,13837,0001,138
2020-01-231,1461,1461,1391,1468,3001,146
2020-01-221,1421,1451,1361,1437,5001,143
2020-01-211,1401,1401,1351,1377,6001,137
2020-01-201,1321,1381,1311,13813,2001,138
2020-01-171,1301,1341,1301,1306,5001,130
2020-01-161,1301,1311,1291,1303,0001,130
2020-01-151,1291,1311,1251,1297,8001,129
2020-01-141,1311,1311,1291,1295,1001,129
2020-01-101,1301,1301,1291,1294,7001,129
2020-01-091,1301,1301,1291,1304,0001,130
2020-01-081,1301,1311,1251,12912,7001,129
2020-01-071,1301,1321,1291,1304,6001,130
2020-01-061,1301,1301,1271,1303,8001,130

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