2804 ブルドックソース(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,129	2,150	2,125	2,150	11,000	2,150
2023-12-28	2,129	2,130	2,119	2,130	5,000	2,130
2023-12-27	2,143	2,150	2,118	2,150	14,600	2,150
2023-12-26	2,135	2,144	2,130	2,144	7,200	2,144
2023-12-25	2,147	2,147	2,129	2,133	5,800	2,133
2023-12-22	2,120	2,122	2,105	2,114	4,800	2,114
2023-12-21	2,110	2,119	2,089	2,109	6,300	2,109
2023-12-20	2,139	2,139	2,099	2,121	13,000	2,121
2023-12-19	2,088	2,139	2,088	2,139	9,200	2,139
2023-12-18	2,096	2,104	2,083	2,097	8,200	2,097
2023-12-15	2,088	2,093	2,069	2,089	6,600	2,089
2023-12-14	2,097	2,097	2,076	2,088	4,700	2,088
2023-12-13	2,083	2,098	2,081	2,084	6,800	2,084
2023-12-12	2,090	2,090	2,077	2,083	3,700	2,083
2023-12-11	2,078	2,078	2,062	2,078	8,700	2,078
2023-12-08	2,109	2,109	2,065	2,071	15,700	2,071
2023-12-07	2,107	2,107	2,079	2,082	11,700	2,082
2023-12-06	2,109	2,120	2,083	2,109	13,000	2,109
2023-12-05	2,066	2,119	2,066	2,095	12,900	2,095
2023-12-04	2,086	2,086	2,063	2,066	4,600	2,066
2023-12-01	2,098	2,098	2,085	2,086	5,700	2,086
2023-11-30	2,091	2,094	2,076	2,092	5,400	2,092
2023-11-29	2,079	2,089	2,077	2,089	13,300	2,089
2023-11-28	2,075	2,104	2,075	2,104	8,500	2,104
2023-11-27	2,102	2,102	2,069	2,069	21,800	2,069
2023-11-24	2,098	2,105	2,081	2,091	29,600	2,091
2023-11-22	2,058	2,072	2,042	2,065	4,600	2,065
2023-11-21	2,090	2,090	2,055	2,064	5,800	2,064
2023-11-20	2,091	2,103	2,069	2,069	13,700	2,069
2023-11-17	2,064	2,092	2,051	2,092	10,900	2,092
2023-11-16	2,063	2,066	2,046	2,051	8,300	2,051
2023-11-15	2,100	2,100	2,063	2,073	6,700	2,073
2023-11-14	2,107	2,107	2,070	2,082	3,300	2,082
2023-11-13	2,104	2,104	2,052	2,083	2,900	2,083
2023-11-10	2,077	2,080	2,053	2,079	3,300	2,079
2023-11-09	2,045	2,077	2,036	2,077	7,300	2,077
2023-11-08	2,110	2,110	2,051	2,056	5,300	2,056
2023-11-07	2,128	2,132	2,110	2,110	7,100	2,110
2023-11-06	2,129	2,153	2,101	2,128	28,200	2,128
2023-11-02	2,083	2,106	2,062	2,105	55,500	2,105
2023-11-01	2,113	2,120	2,097	2,105	10,200	2,105
2023-10-31	2,051	2,117	2,051	2,117	13,600	2,117
2023-10-30	2,114	2,114	2,041	2,072	34,600	2,072
2023-10-27	2,064	2,135	2,043	2,119	23,300	2,119
2023-10-26	2,059	2,063	2,027	2,030	5,500	2,030
2023-10-25	2,038	2,054	2,029	2,047	10,800	2,047
2023-10-24	2,040	2,040	2,002	2,024	8,700	2,024
2023-10-23	2,030	2,049	2,019	2,027	9,700	2,027
2023-10-20	2,031	2,039	2,018	2,039	9,900	2,039
2023-10-19	2,033	2,043	2,031	2,035	6,500	2,035
2023-10-18	2,036	2,053	2,027	2,049	9,300	2,049
2023-10-17	2,043	2,044	2,029	2,036	7,500	2,036
2023-10-16	2,055	2,056	2,030	2,043	10,200	2,043
2023-10-13	2,065	2,070	2,057	2,067	8,200	2,067
2023-10-12	2,071	2,075	2,061	2,070	7,600	2,070
2023-10-11	2,070	2,074	2,057	2,061	11,500	2,061
2023-10-10	2,069	2,087	2,059	2,084	18,300	2,084
2023-10-06	2,070	2,070	2,056	2,059	8,700	2,059
2023-10-05	2,036	2,071	2,036	2,062	11,200	2,062
2023-10-04	2,041	2,075	2,035	2,036	17,500	2,036
2023-10-03	2,044	2,085	2,035	2,055	12,700	2,055
2023-10-02	2,090	2,112	2,055	2,066	17,100	2,066
2023-09-29	2,062	2,090	2,045	2,083	15,200	2,083
2023-09-28	2,041	2,072	2,031	2,046	19,200	2,046
2023-09-27	2,051	2,094	2,033	2,080	23,000	2,080
2023-09-26	2,072	2,072	2,050	2,051	11,000	2,051
2023-09-25	2,077	2,077	2,051	2,055	9,600	2,055
2023-09-22	2,055	2,071	2,035	2,056	16,400	2,056
2023-09-21	2,090	2,090	2,058	2,065	13,100	2,065
2023-09-20	2,100	2,100	2,058	2,088	21,000	2,088
2023-09-19	2,110	2,110	2,085	2,100	13,300	2,100
2023-09-15	2,109	2,109	2,089	2,105	12,700	2,105
2023-09-14	2,070	2,100	2,070	2,100	9,100	2,100
2023-09-13	2,073	2,080	2,054	2,064	12,800	2,064
2023-09-12	2,066	2,076	2,048	2,073	11,000	2,073
2023-09-11	2,095	2,095	2,051	2,066	9,800	2,066
2023-09-08	2,102	2,123	2,070	2,077	25,000	2,077
2023-09-07	2,131	2,162	2,120	2,145	20,800	2,145
2023-09-06	2,153	2,166	2,143	2,147	11,900	2,147
2023-09-05	2,149	2,195	2,131	2,160	15,800	2,160
2023-09-04	2,110	2,157	2,100	2,149	20,300	2,149
2023-09-01	2,075	2,111	2,075	2,108	16,800	2,108
2023-08-31	2,090	2,091	2,078	2,083	8,700	2,083
2023-08-30	2,083	2,089	2,067	2,085	13,100	2,085
2023-08-29	2,072	2,082	2,062	2,081	6,700	2,081
2023-08-28	2,035	2,065	2,029	2,065	6,100	2,065
2023-08-25	2,047	2,052	2,029	2,035	8,600	2,035
2023-08-24	2,019	2,049	2,008	2,039	11,900	2,039
2023-08-23	2,019	2,040	2,010	2,033	8,100	2,033
2023-08-22	2,006	2,023	1,992	2,017	8,700	2,017
2023-08-21	1,989	2,019	1,989	2,008	10,300	2,008
2023-08-18	2,014	2,014	1,984	1,989	11,100	1,989
2023-08-17	2,029	2,030	2,000	2,014	9,000	2,014
2023-08-16	2,011	2,031	2,000	2,028	9,600	2,028
2023-08-15	2,049	2,049	2,008	2,018	17,000	2,018
2023-08-14	2,050	2,050	2,030	2,040	5,100	2,040
2023-08-10	2,052	2,054	2,036	2,051	9,200	2,051
2023-08-09	2,055	2,055	2,035	2,050	4,000	2,050
2023-08-08	2,029	2,055	2,021	2,055	9,700	2,055
2023-08-07	2,039	2,039	2,017	2,029	11,200	2,029
2023-08-04	2,015	2,039	2,014	2,032	12,600	2,032
2023-08-03	2,006	2,049	1,995	2,006	16,600	2,006
2023-08-02	2,041	2,046	2,018	2,024	13,100	2,024
2023-08-01	2,091	2,091	2,054	2,061	14,600	2,061
2023-07-31	2,047	2,077	2,040	2,077	25,100	2,077
2023-07-28	1,991	2,108	1,991	2,050	116,300	2,050
2023-07-27	1,942	1,945	1,930	1,940	11,200	1,940
2023-07-26	1,951	1,952	1,937	1,942	7,600	1,942
2023-07-25	1,967	1,967	1,925	1,933	16,600	1,933
2023-07-24	1,958	1,975	1,952	1,961	11,900	1,961
2023-07-21	1,970	1,970	1,945	1,958	7,600	1,958
2023-07-20	1,949	1,977	1,947	1,965	21,000	1,965
2023-07-19	1,935	1,951	1,929	1,949	10,000	1,949
2023-07-18	1,907	1,927	1,907	1,920	5,800	1,920
2023-07-14	1,933	1,933	1,898	1,904	9,700	1,904
2023-07-13	1,909	1,917	1,898	1,910	7,200	1,910
2023-07-12	1,926	1,930	1,900	1,909	12,500	1,909
2023-07-11	1,943	1,943	1,901	1,906	10,000	1,906
2023-07-10	1,940	1,952	1,922	1,924	14,600	1,924
2023-07-07	1,922	1,958	1,911	1,941	17,100	1,941
2023-07-06	1,943	1,947	1,929	1,929	7,100	1,929
2023-07-05	1,945	1,951	1,925	1,943	9,400	1,943
2023-07-04	1,972	1,972	1,948	1,951	16,100	1,951
2023-07-03	1,986	1,986	1,968	1,972	6,500	1,972
2023-06-30	1,990	1,990	1,964	1,972	10,300	1,972
2023-06-29	2,018	2,018	1,985	1,989	8,900	1,989
2023-06-28	1,995	2,008	1,993	2,008	9,600	2,008
2023-06-27	1,991	1,995	1,980	1,995	8,100	1,995
2023-06-26	1,991	2,005	1,980	1,991	9,400	1,991
2023-06-23	2,001	2,014	1,986	1,992	15,000	1,992
2023-06-22	2,049	2,052	1,991	1,994	25,100	1,994
2023-06-21	2,043	2,050	2,034	2,040	20,200	2,040
2023-06-20	2,026	2,036	2,020	2,036	14,000	2,036
2023-06-19	2,015	2,026	2,009	2,026	11,700	2,026
2023-06-16	1,995	2,019	1,995	2,005	15,000	2,005
2023-06-15	2,006	2,013	1,990	1,995	14,000	1,995
2023-06-14	1,995	2,001	1,985	1,998	36,800	1,998
2023-06-13	2,008	2,008	1,986	1,990	11,600	1,990
2023-06-12	1,982	2,006	1,982	2,002	11,400	2,002
2023-06-09	1,972	1,983	1,963	1,982	21,800	1,982
2023-06-08	1,993	1,993	1,962	1,968	18,500	1,968
2023-06-07	2,010	2,010	1,978	1,978	18,100	1,978
2023-06-06	1,976	2,002	1,957	2,002	49,100	2,002
2023-06-05	1,990	1,990	1,969	1,976	10,300	1,976
2023-06-02	1,935	1,958	1,935	1,958	12,200	1,958
2023-06-01	1,938	1,967	1,914	1,935	15,500	1,935
2023-05-31	1,957	1,967	1,939	1,956	23,200	1,956
2023-05-30	1,987	1,987	1,940	1,957	13,500	1,957
2023-05-29	1,997	1,997	1,970	1,978	12,500	1,978
2023-05-26	2,012	2,012	1,982	1,990	16,300	1,990
2023-05-25	2,013	2,017	1,973	1,980	16,200	1,980
2023-05-24	1,990	2,004	1,979	1,999	12,600	1,999
2023-05-23	2,004	2,014	1,975	1,984	17,300	1,984
2023-05-22	1,975	2,000	1,972	2,000	15,300	2,000
2023-05-19	1,969	1,990	1,951	1,969	15,000	1,969
2023-05-18	1,995	1,997	1,962	1,962	14,900	1,962
2023-05-17	2,008	2,008	1,974	1,976	22,100	1,976
2023-05-16	2,020	2,041	2,000	2,008	18,800	2,008
2023-05-15	2,062	2,092	2,055	2,074	20,200	2,074
2023-05-12	2,058	2,058	2,038	2,051	9,900	2,051
2023-05-11	2,081	2,081	2,048	2,058	12,200	2,058
2023-05-10	2,093	2,093	2,039	2,052	14,400	2,052
2023-05-09	2,093	2,104	2,069	2,098	38,200	2,098
2023-05-08	2,074	2,097	2,069	2,091	39,600	2,091
2023-05-02	2,070	2,092	2,063	2,070	35,900	2,070
2023-05-01	2,061	2,080	2,058	2,068	27,300	2,068
2023-04-28	1,983	2,050	1,981	2,050	68,400	2,050
2023-04-27	1,976	1,999	1,952	1,965	271,700	1,965
2023-04-26	1,980	2,009	1,969	1,972	53,800	1,972
2023-04-25	1,986	2,015	1,980	1,982	30,500	1,982
2023-04-24	1,984	2,011	1,971	1,976	37,800	1,976
2023-04-21	1,923	1,992	1,923	1,983	34,700	1,983
2023-04-20	1,927	1,956	1,915	1,939	25,100	1,939
2023-04-19	1,948	1,954	1,920	1,926	27,100	1,926
2023-04-18	1,943	1,968	1,933	1,948	29,700	1,948
2023-04-17	1,922	1,941	1,913	1,922	33,800	1,922
2023-04-14	1,918	1,928	1,900	1,906	25,400	1,906
2023-04-13	1,899	1,909	1,879	1,898	31,600	1,898
2023-04-12	1,898	1,912	1,881	1,892	38,300	1,892
2023-04-11	1,887	1,912	1,880	1,887	30,100	1,887
2023-04-10	1,917	1,922	1,878	1,885	42,600	1,885
2023-04-07	1,948	1,948	1,888	1,895	31,200	1,895
2023-04-06	1,944	1,976	1,938	1,950	42,700	1,950
2023-04-05	1,946	1,963	1,926	1,949	21,800	1,949
2023-04-04	1,906	1,964	1,906	1,963	25,900	1,963
2023-04-03	1,914	1,940	1,914	1,938	22,100	1,938
2023-03-31	1,849	1,931	1,846	1,912	30,000	1,912
2023-03-30	1,880	1,880	1,834	1,849	40,900	1,849
2023-03-29	1,940	1,944	1,918	1,938	35,900	1,938
2023-03-28	1,933	1,937	1,920	1,936	19,200	1,936
2023-03-27	1,911	1,929	1,905	1,921	13,800	1,921
2023-03-24	1,903	1,913	1,884	1,911	14,700	1,911
2023-03-23	1,885	1,903	1,880	1,903	19,100	1,903
2023-03-22	1,921	1,925	1,883	1,892	21,100	1,892
2023-03-20	1,929	1,930	1,881	1,881	33,500	1,881
2023-03-17	1,963	1,969	1,920	1,929	16,200	1,929
2023-03-16	1,950	1,975	1,940	1,963	14,900	1,963
2023-03-15	1,971	1,976	1,951	1,964	15,300	1,964
2023-03-14	1,971	1,980	1,937	1,942	18,300	1,942
2023-03-13	2,023	2,023	1,967	1,989	17,600	1,989
2023-03-10	2,045	2,060	2,023	2,026	23,700	2,026
2023-03-09	2,066	2,066	2,034	2,049	17,700	2,049
2023-03-08	2,045	2,073	2,045	2,067	22,800	2,067
2023-03-07	2,013	2,045	2,006	2,045	26,900	2,045
2023-03-06	2,024	2,024	2,004	2,010	17,500	2,010
2023-03-03	1,987	2,023	1,983	2,005	46,600	2,005
2023-03-02	1,990	1,996	1,969	1,988	15,600	1,988
2023-03-01	1,935	1,974	1,934	1,974	18,500	1,974
2023-02-28	1,924	1,942	1,924	1,932	8,000	1,932
2023-02-27	1,950	1,957	1,926	1,949	10,200	1,949
2023-02-24	1,930	1,950	1,916	1,950	19,200	1,950
2023-02-22	1,931	1,931	1,903	1,907	8,100	1,907
2023-02-21	1,908	1,935	1,897	1,933	13,100	1,933
2023-02-20	1,891	1,911	1,891	1,905	9,900	1,905
2023-02-17	1,890	1,898	1,885	1,891	4,800	1,891
2023-02-16	1,905	1,907	1,887	1,902	7,500	1,902
2023-02-15	1,896	1,912	1,887	1,887	12,900	1,887
2023-02-14	1,895	1,895	1,875	1,882	6,700	1,882
2023-02-13	1,872	1,888	1,870	1,874	7,600	1,874
2023-02-10	1,858	1,879	1,843	1,877	7,500	1,877
2023-02-09	1,875	1,875	1,843	1,846	6,200	1,846
2023-02-08	1,867	1,878	1,843	1,865	12,400	1,865
2023-02-07	1,872	1,872	1,848	1,856	10,600	1,856
2023-02-06	1,860	1,880	1,851	1,877	12,200	1,877
2023-02-03	1,920	1,920	1,838	1,859	14,300	1,859
2023-02-02	1,897	1,940	1,883	1,913	12,900	1,913
2023-02-01	1,878	1,904	1,877	1,897	10,700	1,897
2023-01-31	1,920	1,933	1,878	1,878	18,400	1,878
2023-01-30	1,887	1,972	1,887	1,932	44,100	1,932
2023-01-27	1,864	1,864	1,812	1,831	17,500	1,831
2023-01-26	1,871	1,875	1,847	1,857	12,600	1,857
2023-01-25	1,871	1,871	1,856	1,870	12,100	1,870
2023-01-24	1,834	1,870	1,825	1,859	22,300	1,859
2023-01-23	1,808	1,835	1,797	1,835	15,300	1,835
2023-01-20	1,793	1,822	1,788	1,812	14,800	1,812
2023-01-19	1,790	1,800	1,772	1,793	13,100	1,793
2023-01-18	1,778	1,797	1,765	1,792	11,600	1,792
2023-01-17	1,780	1,787	1,758	1,772	14,900	1,772
2023-01-16	1,799	1,810	1,774	1,787	11,600	1,787
2023-01-13	1,799	1,812	1,790	1,800	16,000	1,800
2023-01-12	1,800	1,810	1,796	1,809	13,500	1,809
2023-01-11	1,779	1,809	1,778	1,809	12,100	1,809
2023-01-10	1,795	1,797	1,763	1,779	22,400	1,779
2023-01-06	1,799	1,813	1,780	1,795	23,600	1,795
2023-01-05	1,783	1,799	1,766	1,799	23,000	1,799
2023-01-04	1,828	1,828	1,783	1,795	14,400	1,795

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