2804 ブルドックソース(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,120	2,132	2,097	2,097	12,400	2,097
2021-12-29	2,080	2,125	2,080	2,118	18,400	2,118
2021-12-28	2,067	2,088	2,042	2,064	20,500	2,064
2021-12-27	2,068	2,105	2,065	2,065	13,400	2,065
2021-12-24	2,067	2,074	2,048	2,068	13,300	2,068
2021-12-23	2,073	2,084	2,050	2,063	16,600	2,063
2021-12-22	2,094	2,117	2,075	2,075	10,600	2,075
2021-12-21	2,121	2,146	2,080	2,094	31,200	2,094
2021-12-20	2,105	2,121	2,085	2,094	24,700	2,094
2021-12-17	2,170	2,170	2,084	2,105	32,800	2,105
2021-12-16	2,200	2,200	2,165	2,172	19,000	2,172
2021-12-15	2,169	2,199	2,165	2,185	10,900	2,185
2021-12-14	2,136	2,187	2,136	2,165	19,100	2,165
2021-12-13	2,130	2,140	2,108	2,136	11,900	2,136
2021-12-10	2,161	2,180	2,122	2,130	13,100	2,130
2021-12-09	2,153	2,157	2,140	2,149	10,900	2,149
2021-12-08	2,113	2,159	2,110	2,153	17,200	2,153
2021-12-07	2,112	2,163	2,111	2,163	25,100	2,163
2021-12-06	2,078	2,129	2,076	2,083	28,600	2,083
2021-12-03	2,055	2,122	2,048	2,076	27,000	2,076
2021-12-02	2,060	2,135	2,055	2,055	24,600	2,055
2021-12-01	2,049	2,070	2,024	2,060	12,300	2,060
2021-11-30	2,072	2,090	2,042	2,049	20,700	2,049
2021-11-29	2,050	2,071	2,040	2,045	15,200	2,045
2021-11-26	2,082	2,082	2,051	2,051	14,200	2,051
2021-11-25	2,100	2,119	2,077	2,082	12,300	2,082
2021-11-24	2,133	2,161	2,098	2,100	11,100	2,100
2021-11-22	2,128	2,150	2,077	2,147	17,100	2,147
2021-11-19	2,185	2,185	2,113	2,128	13,900	2,128
2021-11-18	2,174	2,193	2,164	2,164	8,600	2,164
2021-11-17	2,176	2,191	2,169	2,169	7,500	2,169
2021-11-16	2,197	2,234	2,190	2,198	9,200	2,198
2021-11-15	2,172	2,223	2,172	2,195	12,100	2,195
2021-11-12	2,134	2,171	2,126	2,171	9,100	2,171
2021-11-11	2,150	2,150	2,115	2,130	7,600	2,130
2021-11-10	2,130	2,140	2,102	2,114	11,000	2,114
2021-11-09	2,173	2,174	2,117	2,117	9,700	2,117
2021-11-08	2,225	2,235	2,165	2,165	11,400	2,165
2021-11-05	2,253	2,253	2,214	2,225	11,700	2,225
2021-11-04	2,225	2,255	2,218	2,255	13,100	2,255
2021-11-02	2,268	2,269	2,218	2,218	12,600	2,218
2021-11-01	2,236	2,269	2,221	2,268	18,900	2,268
2021-10-29	2,280	2,347	2,220	2,225	30,400	2,225
2021-10-28	2,260	2,260	2,185	2,231	80,800	2,231
2021-10-27	2,252	2,265	2,208	2,244	16,900	2,244
2021-10-26	2,243	2,260	2,204	2,228	23,400	2,228
2021-10-25	2,243	2,250	2,222	2,229	12,300	2,229
2021-10-22	2,251	2,279	2,234	2,243	12,000	2,243
2021-10-21	2,324	2,305	2,259	2,262	11,300	2,262
2021-10-20	2,324	2,349	2,277	2,303	16,400	2,303
2021-10-19	2,316	2,342	2,311	2,324	9,000	2,324
2021-10-18	2,342	2,358	2,306	2,316	16,600	2,316
2021-10-15	2,281	2,369	2,277	2,348	25,400	2,348
2021-10-14	2,265	2,336	2,258	2,288	26,800	2,288
2021-10-13	2,252	2,305	2,219	2,295	26,300	2,295
2021-10-12	2,295	2,307	2,251	2,265	21,900	2,265
2021-10-11	2,333	2,382	2,320	2,328	30,400	2,328
2021-10-08	2,284	2,390	2,265	2,360	30,400	2,360
2021-10-07	2,364	2,364	2,266	2,302	31,500	2,302
2021-10-06	2,404	2,442	2,335	2,364	27,700	2,364
2021-10-05	2,312	2,422	2,284	2,387	79,800	2,387
2021-10-04	2,289	2,334	2,258	2,312	23,400	2,312
2021-10-01	2,315	2,338	2,256	2,289	24,800	2,289
2021-09-30	2,267	2,370	2,260	2,355	28,300	2,355
2021-09-29	2,259	2,298	2,235	2,279	26,400	2,279
2021-09-28	2,287	2,341	2,236	2,326	27,100	2,326
2021-09-27	2,322	2,344	2,290	2,294	25,600	2,294
2021-09-24	2,300	2,390	2,292	2,367	41,300	2,367
2021-09-22	2,300	2,300	2,248	2,271	34,500	2,271
2021-09-21	2,235	2,270	2,205	2,253	29,900	2,253
2021-09-17	2,217	2,277	2,201	2,277	31,100	2,277
2021-09-16	2,247	2,247	2,171	2,234	21,900	2,234
2021-09-15	2,200	2,250	2,193	2,248	28,500	2,248
2021-09-14	2,195	2,216	2,167	2,214	32,900	2,214
2021-09-13	2,079	2,190	2,079	2,190	39,800	2,190
2021-09-10	2,072	2,097	2,060	2,097	48,000	2,097
2021-09-09	2,123	2,125	2,090	2,095	34,200	2,095
2021-09-08	2,100	2,142	2,100	2,137	28,400	2,137
2021-09-07	2,122	2,122	2,086	2,113	28,600	2,113
2021-09-06	2,075	2,108	2,060	2,097	33,100	2,097
2021-09-03	2,067	2,096	2,057	2,075	28,300	2,075
2021-09-02	2,091	2,098	2,066	2,067	12,600	2,067
2021-09-01	2,142	2,155	2,081	2,102	26,400	2,102
2021-08-31	2,104	2,152	2,097	2,117	26,800	2,117
2021-08-30	2,113	2,130	2,100	2,102	13,300	2,102
2021-08-27	2,084	2,109	2,063	2,102	12,800	2,102
2021-08-26	2,062	2,098	2,036	2,098	12,000	2,098
2021-08-25	2,065	2,098	2,049	2,062	14,600	2,062
2021-08-24	2,020	2,087	2,020	2,060	21,700	2,060
2021-08-23	1,999	2,053	1,995	2,049	26,400	2,049
2021-08-20	1,995	2,039	1,959	1,992	46,800	1,992
2021-08-19	2,044	2,059	1,990	1,995	30,800	1,995
2021-08-18	2,076	2,118	2,044	2,044	35,400	2,044
2021-08-17	2,056	2,091	2,035	2,069	29,200	2,069
2021-08-16	2,095	2,108	2,056	2,056	36,100	2,056
2021-08-13	2,061	2,085	2,059	2,081	27,700	2,081
2021-08-12	2,072	2,091	2,050	2,051	22,300	2,051
2021-08-11	2,070	2,070	2,026	2,061	21,200	2,061
2021-08-10	2,015	2,082	2,007	2,080	31,300	2,080
2021-08-06	2,005	2,024	1,992	1,997	20,900	1,997
2021-08-05	2,005	2,023	1,997	2,016	19,800	2,016
2021-08-04	1,992	2,022	1,962	2,015	37,700	2,015
2021-08-03	2,075	2,100	1,990	2,019	64,900	2,019
2021-08-02	2,150	2,150	2,030	2,077	107,000	2,077
2021-07-30	2,358	2,360	2,094	2,134	211,100	2,134
2021-07-29	2,450	2,500	2,407	2,500	34,400	2,500
2021-07-28	2,473	2,474	2,411	2,425	31,100	2,425
2021-07-27	2,434	2,448	2,430	2,444	20,800	2,444
2021-07-26	2,388	2,430	2,388	2,422	29,500	2,422
2021-07-21	2,338	2,381	2,338	2,377	17,400	2,377
2021-07-20	2,353	2,378	2,326	2,338	33,600	2,338
2021-07-19	2,372	2,375	2,345	2,354	24,100	2,354
2021-07-16	2,350	2,383	2,350	2,368	26,900	2,368
2021-07-15	2,381	2,389	2,351	2,377	27,600	2,377
2021-07-14	2,364	2,397	2,364	2,384	15,800	2,384
2021-07-13	2,355	2,398	2,345	2,389	15,500	2,389
2021-07-12	2,310	2,361	2,294	2,355	34,400	2,355
2021-07-09	2,310	2,310	2,206	2,278	81,400	2,278
2021-07-08	2,429	2,429	2,332	2,332	58,300	2,332
2021-07-07	2,378	2,450	2,352	2,353	71,000	2,353
2021-07-06	2,333	2,390	2,333	2,378	49,000	2,378
2021-07-05	2,329	2,345	2,317	2,332	17,600	2,332
2021-07-02	2,316	2,340	2,302	2,329	27,100	2,329
2021-07-01	2,305	2,317	2,288	2,316	28,400	2,316
2021-06-30	2,291	2,327	2,287	2,305	31,200	2,305
2021-06-29	2,318	2,318	2,270	2,277	43,900	2,277
2021-06-28	2,332	2,359	2,318	2,318	53,700	2,318
2021-06-25	2,301	2,335	2,294	2,332	22,900	2,332
2021-06-24	2,302	2,322	2,288	2,301	19,400	2,301
2021-06-23	2,311	2,335	2,301	2,310	19,000	2,310
2021-06-22	2,315	2,333	2,292	2,298	33,400	2,298
2021-06-21	2,294	2,297	2,265	2,265	39,400	2,265
2021-06-18	2,320	2,326	2,286	2,312	23,600	2,312
2021-06-17	2,311	2,334	2,306	2,320	24,400	2,320
2021-06-16	2,281	2,326	2,280	2,320	20,500	2,320
2021-06-15	2,293	2,313	2,277	2,293	23,800	2,293
2021-06-14	2,291	2,332	2,278	2,308	43,200	2,308
2021-06-11	2,279	2,319	2,238	2,249	32,000	2,249
2021-06-10	2,224	2,270	2,220	2,265	27,900	2,265
2021-06-09	2,210	2,266	2,188	2,226	42,100	2,226
2021-06-08	2,284	2,304	2,206	2,210	84,200	2,210
2021-06-07	2,300	2,307	2,267	2,280	31,600	2,280
2021-06-04	2,286	2,317	2,283	2,315	20,000	2,315
2021-06-03	2,257	2,303	2,257	2,291	26,500	2,291
2021-06-02	2,250	2,284	2,246	2,277	19,900	2,277
2021-06-01	2,279	2,288	2,254	2,256	27,500	2,256
2021-05-31	2,278	2,315	2,265	2,279	23,700	2,279
2021-05-28	2,260	2,298	2,247	2,296	29,700	2,296
2021-05-27	2,251	2,263	2,227	2,227	37,200	2,227
2021-05-26	2,273	2,273	2,245	2,257	14,400	2,257
2021-05-25	2,286	2,294	2,259	2,259	18,800	2,259
2021-05-24	2,263	2,291	2,263	2,276	15,700	2,276
2021-05-21	2,286	2,294	2,261	2,263	24,500	2,263
2021-05-20	2,252	2,300	2,252	2,275	41,600	2,275
2021-05-19	2,262	2,300	2,246	2,252	34,600	2,252
2021-05-18	2,266	2,295	2,245	2,262	36,300	2,262
2021-05-17	2,302	2,304	2,226	2,241	78,500	2,241
2021-05-14	2,298	2,352	2,285	2,315	35,900	2,315
2021-05-13	2,286	2,321	2,274	2,298	22,600	2,298
2021-05-12	2,310	2,312	2,266	2,300	35,400	2,300
2021-05-11	2,324	2,345	2,282	2,289	60,400	2,289
2021-05-10	2,355	2,355	2,326	2,326	24,700	2,326
2021-05-07	2,327	2,358	2,318	2,346	44,700	2,346
2021-05-06	2,329	2,372	2,323	2,325	63,700	2,325
2021-04-30	2,400	2,400	2,331	2,331	69,000	2,331
2021-04-28	2,444	2,444	2,371	2,403	83,700	2,403
2021-04-27	2,449	2,474	2,424	2,424	38,000	2,424
2021-04-26	2,451	2,478	2,409	2,443	57,100	2,443
2021-04-23	2,473	2,515	2,445	2,459	52,900	2,459
2021-04-22	2,480	2,503	2,454	2,473	75,900	2,473
2021-04-21	2,388	2,451	2,383	2,439	43,400	2,439
2021-04-20	2,404	2,435	2,377	2,416	41,900	2,416
2021-04-19	2,440	2,446	2,402	2,412	37,700	2,412
2021-04-16	2,460	2,480	2,425	2,437	35,100	2,437
2021-04-15	2,520	2,538	2,462	2,463	42,000	2,463
2021-04-14	2,540	2,572	2,515	2,520	31,300	2,520
2021-04-13	2,465	2,584	2,465	2,529	78,300	2,529
2021-04-12	2,446	2,494	2,430	2,430	49,400	2,430
2021-04-09	2,510	2,532	2,457	2,465	51,500	2,465
2021-04-08	2,540	2,540	2,448	2,500	74,200	2,500
2021-04-07	2,525	2,581	2,516	2,569	42,800	2,569
2021-04-06	2,570	2,583	2,509	2,520	46,500	2,520
2021-04-05	2,519	2,568	2,496	2,557	80,200	2,557
2021-04-02	2,634	2,639	2,545	2,569	92,100	2,569
2021-04-01	2,749	2,750	2,631	2,652	77,100	2,652
2021-03-31	2,804	2,882	2,701	2,701	119,500	2,701
2021-03-30	2,940	2,949	2,760	2,819	183,200	2,819
2021-03-29	3,065	3,120	2,970	3,025	182,400	3,025
2021-03-26	3,015	3,075	2,904	3,050	182,200	3,050
2021-03-25	2,759	2,969	2,755	2,960	184,100	2,960
2021-03-24	2,723	2,792	2,712	2,781	61,300	2,781
2021-03-23	2,647	2,779	2,645	2,746	109,300	2,746
2021-03-22	2,653	2,659	2,631	2,641	29,800	2,641
2021-03-19	2,641	2,655	2,619	2,653	26,700	2,653
2021-03-18	2,681	2,690	2,612	2,640	49,100	2,640
2021-03-17	2,609	2,676	2,609	2,652	48,000	2,652
2021-03-16	2,597	2,639	2,589	2,620	46,700	2,620
2021-03-15	2,581	2,614	2,579	2,587	34,200	2,587
2021-03-12	2,604	2,612	2,575	2,595	51,000	2,595
2021-03-11	2,602	2,622	2,588	2,604	53,600	2,604
2021-03-10	2,608	2,641	2,576	2,602	60,900	2,602
2021-03-09	2,600	2,623	2,577	2,595	74,900	2,595
2021-03-08	2,690	2,702	2,578	2,595	99,200	2,595
2021-03-05	2,636	2,703	2,617	2,696	71,500	2,696
2021-03-04	2,615	2,644	2,565	2,636	104,200	2,636
2021-03-03	2,699	2,765	2,618	2,636	122,800	2,636
2021-03-02	2,665	2,733	2,641	2,721	189,700	2,721
2021-03-01	2,508	2,680	2,500	2,658	221,600	2,658
2021-02-26	2,571	2,579	2,506	2,528	503,400	2,528
2021-02-25	2,736	2,764	2,433	2,597	989,000	2,597
2021-02-24	2,533	2,730	2,510	2,725	409,200	2,725
2021-02-22	2,400	2,547	2,400	2,533	194,100	2,533
2021-02-19	2,331	2,449	2,331	2,376	112,000	2,376
2021-02-18	2,308	2,390	2,308	2,346	82,800	2,346
2021-02-17	2,300	2,368	2,262	2,345	105,700	2,345
2021-02-16	2,366	2,410	2,301	2,311	107,400	2,311
2021-02-15	2,408	2,432	2,370	2,370	52,700	2,370
2021-02-12	2,419	2,472	2,398	2,415	71,700	2,415
2021-02-10	2,450	2,450	2,407	2,410	50,300	2,410
2021-02-09	2,400	2,473	2,400	2,451	76,600	2,451
2021-02-08	2,460	2,465	2,356	2,395	89,600	2,395
2021-02-05	2,490	2,500	2,408	2,445	91,400	2,445
2021-02-04	2,515	2,568	2,458	2,478	124,600	2,478
2021-02-03	2,425	2,520	2,414	2,519	118,100	2,519
2021-02-02	2,401	2,448	2,356	2,424	75,500	2,424
2021-02-01	2,370	2,475	2,355	2,401	135,300	2,401
2021-01-29	2,370	2,374	2,297	2,363	88,100	2,363
2021-01-28	2,237	2,373	2,212	2,350	129,900	2,350
2021-01-27	2,350	2,350	2,225	2,260	134,300	2,260
2021-01-26	2,413	2,420	2,323	2,323	148,200	2,323
2021-01-25	2,297	2,392	2,231	2,385	291,500	2,385
2021-01-22	2,307	2,320	2,252	2,297	117,900	2,297
2021-01-21	2,301	2,344	2,200	2,280	174,700	2,280
2021-01-20	2,220	2,317	2,172	2,296	180,000	2,296
2021-01-19	2,100	2,223	2,100	2,220	187,900	2,220
2021-01-18	2,019	2,120	1,995	2,087	109,700	2,087
2021-01-15	2,000	2,036	1,933	2,023	130,000	2,023
2021-01-14	2,044	2,049	1,967	1,990	167,200	1,990
2021-01-13	2,095	2,099	2,017	2,044	183,700	2,044
2021-01-12	1,990	2,139	1,960	2,126	419,300	2,126
2021-01-08	1,950	1,950	1,850	1,950	856,400	1,950
2021-01-07	1,500	1,640	1,499	1,590	88,700	1,590
2021-01-06	1,404	1,555	1,404	1,536	60,900	1,536
2021-01-05	1,412	1,424	1,405	1,416	8,900	1,416
2021-01-04	1,434	1,441	1,407	1,412	6,000	1,412

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