ブルドックソース(2804)の株価時系列情報
ブルドックソース(2804)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 669 | 670 | 650 | 650 | 9,004 |
1983/12/27 | 650 | 670 | 647 | 670 | 29,014 |
1983/12/26 | 646 | 646 | 646 | 646 | 3,001 |
1983/12/24 | 647 | 647 | 645 | 646 | 6,003 |
1983/12/23 | 644 | 644 | 644 | 644 | 1,000 |
1983/12/22 | 642 | 642 | 642 | 642 | 5,002 |
1983/12/21 | 649 | 649 | 642 | 642 | 3,001 |
1983/12/19 | 643 | 650 | 643 | 650 | 10,005 |
1983/12/17 | 645 | 645 | 644 | 644 | 2,001 |
1983/12/16 | 644 | 645 | 644 | 645 | 3,001 |
1983/12/15 | 642 | 642 | 642 | 642 | 1,000 |
1983/12/14 | 649 | 649 | 649 | 649 | 2,001 |
1983/12/09 | 630 | 630 | 630 | 630 | 7,003 |
1983/12/06 | 630 | 630 | 630 | 630 | 5,002 |
1983/12/05 | 650 | 650 | 650 | 650 | 4,002 |
1983/12/02 | 631 | 631 | 631 | 631 | 1,000 |
1983/12/01 | 630 | 630 | 630 | 630 | 1,000 |
1983/11/30 | 630 | 630 | 630 | 630 | 6,003 |
1983/11/29 | 621 | 621 | 621 | 621 | 1,000 |
1983/11/28 | 630 | 630 | 630 | 630 | 1,000 |
1983/11/26 | 640 | 640 | 640 | 640 | 1,000 |
1983/11/25 | 640 | 640 | 640 | 640 | 3,001 |
1983/11/24 | 624 | 624 | 623 | 623 | 5,002 |
1983/11/22 | 625 | 625 | 623 | 623 | 7,003 |
1983/11/17 | 626 | 626 | 625 | 625 | 4,002 |
1983/11/16 | 640 | 640 | 625 | 625 | 9,004 |
1983/11/15 | 630 | 630 | 630 | 630 | 2,001 |
1983/11/14 | 630 | 630 | 620 | 620 | 3,001 |
1983/11/11 | 632 | 632 | 632 | 632 | 1,000 |
1983/11/10 | 650 | 650 | 632 | 632 | 3,001 |
1983/11/09 | 640 | 640 | 637 | 637 | 2,001 |
1983/11/04 | 640 | 640 | 640 | 640 | 2,001 |
1983/11/02 | 650 | 650 | 650 | 650 | 1,000 |
1983/11/01 | 660 | 670 | 660 | 660 | 7,003 |
1983/10/31 | 633 | 660 | 633 | 650 | 5,002 |
1983/10/29 | 633 | 633 | 633 | 633 | 5,002 |
1983/10/28 | 635 | 635 | 635 | 635 | 5,002 |
1983/10/27 | 640 | 640 | 635 | 635 | 3,001 |
1983/10/26 | 650 | 660 | 645 | 645 | 7,003 |
1983/10/25 | 668 | 668 | 650 | 650 | 6,003 |
1983/10/24 | 630 | 670 | 630 | 670 | 10,005 |
1983/10/22 | 628 | 628 | 628 | 628 | 1,000 |
1983/10/20 | 629 | 629 | 629 | 629 | 1,000 |
1983/10/18 | 625 | 625 | 625 | 625 | 2,001 |
1983/10/17 | 640 | 650 | 625 | 625 | 5,002 |
1983/10/15 | 640 | 640 | 640 | 640 | 1,000 |
1983/10/14 | 650 | 650 | 640 | 640 | 4,002 |
1983/10/13 | 651 | 651 | 651 | 651 | 1,000 |
1983/10/12 | 650 | 650 | 650 | 650 | 1,000 |
1983/10/11 | 660 | 661 | 660 | 660 | 7,003 |
1983/10/06 | 669 | 669 | 650 | 660 | 3,001 |
1983/10/05 | 674 | 680 | 670 | 670 | 9,004 |
1983/10/04 | 659 | 680 | 659 | 680 | 11,005 |
1983/10/03 | 659 | 659 | 649 | 659 | 5,002 |
1983/10/01 | 659 | 659 | 659 | 659 | 3,001 |
1983/09/30 | 635 | 645 | 635 | 645 | 3,001 |
1983/09/28 | 628 | 629 | 628 | 629 | 3,001 |
1983/09/27 | 623 | 623 | 623 | 623 | 1,000 |
1983/09/26 | 633 | 635 | 630 | 630 | 7,003 |
1983/09/24 | 633 | 635 | 632 | 635 | 5,002 |
1983/09/22 | 631 | 631 | 631 | 631 | 4,002 |
1983/09/21 | 631 | 631 | 631 | 631 | 1,000 |
1983/09/20 | 630 | 630 | 630 | 630 | 3,001 |
1983/09/19 | 625 | 625 | 625 | 625 | 3,001 |
1983/09/17 | 626 | 626 | 625 | 625 | 2,001 |
1983/09/16 | 625 | 625 | 625 | 625 | 3,001 |
1983/09/14 | 635 | 635 | 630 | 630 | 6,003 |
1983/09/13 | 634 | 635 | 634 | 635 | 6,003 |
1983/09/12 | 629 | 635 | 626 | 635 | 4,002 |
1983/09/09 | 626 | 630 | 626 | 630 | 2,001 |
1983/09/08 | 627 | 630 | 627 | 630 | 8,004 |
1983/09/07 | 632 | 632 | 625 | 625 | 8,004 |
1983/09/06 | 630 | 630 | 629 | 630 | 7,003 |
1983/09/05 | 630 | 630 | 629 | 629 | 12,006 |
1983/09/02 | 631 | 635 | 631 | 631 | 5,002 |
1983/09/01 | 620 | 631 | 620 | 631 | 8,004 |
1983/08/31 | 620 | 620 | 620 | 620 | 3,001 |
1983/08/30 | 610 | 610 | 610 | 610 | 5,002 |
1983/08/29 | 610 | 610 | 610 | 610 | 2,001 |
1983/08/27 | 619 | 619 | 619 | 619 | 2,001 |
1983/08/26 | 619 | 619 | 602 | 602 | 5,002 |
1983/08/25 | 620 | 620 | 620 | 620 | 3,001 |
1983/08/24 | 620 | 620 | 620 | 620 | 1,000 |
1983/08/23 | 629 | 629 | 620 | 620 | 4,002 |
1983/08/22 | 630 | 630 | 630 | 630 | 1,000 |
1983/08/20 | 635 | 635 | 630 | 635 | 5,002 |
1983/08/19 | 630 | 635 | 630 | 635 | 8,004 |
1983/08/17 | 625 | 625 | 621 | 622 | 13,006 |
1983/08/16 | 622 | 623 | 622 | 622 | 5,002 |
1983/08/15 | 625 | 625 | 621 | 621 | 5,002 |
1983/08/12 | 626 | 626 | 625 | 625 | 3,001 |
1983/08/11 | 630 | 630 | 626 | 626 | 4,002 |
1983/08/10 | 636 | 636 | 634 | 634 | 2,001 |
1983/08/09 | 640 | 640 | 640 | 640 | 5,002 |
1983/08/08 | 650 | 650 | 641 | 641 | 3,001 |
1983/08/06 | 650 | 650 | 640 | 640 | 6,003 |
1983/08/05 | 660 | 661 | 655 | 655 | 20,010 |
1983/08/04 | 624 | 650 | 624 | 650 | 4,002 |
1983/08/02 | 621 | 631 | 621 | 621 | 4,002 |
1983/08/01 | 621 | 622 | 621 | 621 | 8,004 |
1983/07/30 | 611 | 630 | 611 | 621 | 5,002 |
1983/07/29 | 622 | 622 | 621 | 621 | 13,006 |
1983/07/28 | 623 | 623 | 623 | 623 | 9,004 |
1983/07/26 | 654 | 654 | 653 | 653 | 4,002 |
1983/07/25 | 657 | 657 | 656 | 657 | 8,004 |
1983/07/23 | 655 | 657 | 655 | 657 | 4,002 |
1983/07/22 | 669 | 670 | 660 | 660 | 4,002 |
1983/07/20 | 699 | 699 | 684 | 684 | 3,001 |
1983/07/19 | 665 | 685 | 665 | 685 | 11,005 |
1983/07/18 | 709 | 709 | 679 | 685 | 18,009 |
1983/07/15 | 682 | 710 | 681 | 706 | 76,036 |
1983/07/14 | 680 | 681 | 665 | 681 | 160,076 |
1983/07/13 | 649 | 680 | 645 | 680 | 57,027 |
1983/07/12 | 646 | 650 | 645 | 649 | 6,003 |
1983/07/11 | 625 | 630 | 625 | 630 | 6,003 |
1983/07/09 | 611 | 611 | 611 | 611 | 11,005 |
1983/07/08 | 608 | 621 | 608 | 621 | 6,003 |
1983/07/07 | 605 | 608 | 600 | 608 | 8,004 |
1983/07/06 | 605 | 610 | 605 | 605 | 20,010 |
1983/07/05 | 606 | 606 | 606 | 606 | 2,001 |
1983/07/04 | 610 | 610 | 600 | 606 | 6,003 |
1983/07/02 | 600 | 606 | 600 | 606 | 8,004 |
1983/07/01 | 605 | 605 | 605 | 605 | 19,009 |
1983/06/30 | 605 | 605 | 605 | 605 | 6,003 |
1983/06/29 | 605 | 605 | 600 | 605 | 10,005 |
1983/06/28 | 603 | 603 | 596 | 598 | 8,004 |
1983/06/27 | 600 | 605 | 600 | 603 | 20,010 |
1983/06/25 | 600 | 605 | 600 | 600 | 10,005 |
1983/06/24 | 599 | 600 | 599 | 600 | 8,004 |
1983/06/22 | 598 | 600 | 598 | 600 | 13,006 |
1983/06/21 | 600 | 600 | 600 | 600 | 3,001 |
1983/06/20 | 600 | 600 | 600 | 600 | 6,003 |
1983/06/16 | 605 | 605 | 600 | 600 | 17,008 |
1983/06/15 | 602 | 603 | 602 | 603 | 2,001 |
1983/06/14 | 601 | 601 | 600 | 601 | 10,005 |
1983/06/13 | 600 | 601 | 600 | 601 | 6,003 |
1983/06/11 | 601 | 603 | 600 | 600 | 15,007 |
1983/06/10 | 603 | 603 | 600 | 600 | 5,002 |
1983/06/09 | 601 | 603 | 601 | 603 | 2,001 |
1983/06/08 | 601 | 601 | 600 | 600 | 11,005 |
1983/06/07 | 605 | 607 | 601 | 601 | 21,010 |
1983/06/06 | 601 | 605 | 600 | 605 | 42,020 |
1983/06/04 | 599 | 600 | 598 | 600 | 18,009 |
1983/06/03 | 590 | 598 | 590 | 598 | 11,005 |
1983/06/02 | 590 | 590 | 590 | 590 | 1,000 |
1983/06/01 | 590 | 599 | 590 | 597 | 7,003 |
1983/05/31 | 599 | 599 | 599 | 599 | 3,001 |
1983/05/28 | 599 | 600 | 585 | 600 | 3,001 |
1983/05/27 | 599 | 600 | 588 | 588 | 5,002 |
1983/05/25 | 599 | 599 | 599 | 599 | 6,003 |
1983/05/24 | 590 | 600 | 590 | 600 | 14,007 |
1983/05/23 | 588 | 600 | 588 | 600 | 11,005 |
1983/05/20 | 597 | 600 | 597 | 600 | 6,003 |
1983/05/17 | 585 | 587 | 585 | 587 | 3,001 |
1983/05/13 | 590 | 590 | 580 | 580 | 4,002 |
1983/05/12 | 600 | 600 | 600 | 600 | 2,001 |
1983/05/11 | 610 | 610 | 599 | 600 | 18,009 |
1983/05/09 | 600 | 600 | 600 | 600 | 3,001 |
1983/05/06 | 579 | 580 | 579 | 580 | 5,002 |
1983/05/04 | 579 | 580 | 566 | 570 | 104,050 |
1983/05/02 | 575 | 580 | 570 | 580 | 6,003 |
1983/04/30 | 580 | 580 | 580 | 580 | 1,000 |
1983/04/28 | 570 | 570 | 570 | 570 | 1,000 |
1983/04/27 | 570 | 570 | 566 | 566 | 10,005 |
1983/04/26 | 570 | 570 | 568 | 568 | 12,006 |
1983/04/25 | 579 | 579 | 570 | 570 | 5,002 |
1983/04/23 | 579 | 579 | 579 | 579 | 4,002 |
1983/04/22 | 579 | 579 | 579 | 579 | 5,002 |
1983/04/21 | 579 | 579 | 579 | 579 | 2,001 |
1983/04/20 | 570 | 570 | 570 | 570 | 5,002 |
1983/04/19 | 580 | 580 | 580 | 580 | 1,000 |
1983/04/18 | 565 | 565 | 565 | 565 | 4,002 |
1983/04/15 | 570 | 570 | 565 | 565 | 6,003 |
1983/04/14 | 569 | 570 | 567 | 567 | 7,003 |
1983/04/13 | 568 | 569 | 568 | 569 | 2,001 |
1983/04/12 | 567 | 567 | 567 | 567 | 1,000 |
1983/04/08 | 565 | 565 | 565 | 565 | 1,000 |
1983/04/07 | 578 | 578 | 565 | 565 | 3,001 |
1983/04/06 | 571 | 575 | 570 | 575 | 18,009 |
1983/04/05 | 571 | 571 | 571 | 571 | 2,001 |
1983/04/04 | 578 | 578 | 570 | 570 | 7,003 |
1983/04/02 | 560 | 563 | 559 | 563 | 5,002 |
1983/04/01 | 569 | 569 | 559 | 559 | 3,001 |
1983/03/31 | 570 | 570 | 568 | 569 | 5,002 |
1983/03/30 | 560 | 560 | 560 | 560 | 1,000 |
1983/03/29 | 560 | 560 | 560 | 560 | 3,001 |
1983/03/28 | 570 | 570 | 560 | 560 | 6,003 |
1983/03/26 | 575 | 575 | 570 | 575 | 6,003 |
1983/03/25 | 580 | 581 | 575 | 575 | 9,004 |
1983/03/24 | 570 | 571 | 570 | 571 | 12,006 |
1983/03/23 | 553 | 565 | 546 | 565 | 323,154 |
1983/03/22 | 555 | 555 | 550 | 550 | 326,156 |
1983/03/18 | 550 | 550 | 550 | 550 | 1,000 |
1983/03/17 | 547 | 547 | 547 | 547 | 1,000 |
1983/03/16 | 550 | 550 | 545 | 545 | 6,003 |
1983/03/15 | 550 | 550 | 545 | 545 | 3,001 |
1983/03/14 | 553 | 553 | 550 | 550 | 5,002 |
1983/03/12 | 553 | 553 | 553 | 553 | 1,000 |
1983/03/10 | 553 | 553 | 553 | 553 | 4,002 |
1983/03/08 | 553 | 553 | 553 | 553 | 4,002 |
1983/03/07 | 555 | 555 | 555 | 555 | 2,001 |
1983/03/04 | 551 | 551 | 551 | 551 | 2,001 |
1983/03/03 | 551 | 551 | 551 | 551 | 1,000 |
1983/03/02 | 550 | 551 | 550 | 551 | 10,005 |
1983/03/01 | 540 | 550 | 540 | 550 | 4,002 |
1983/02/28 | 541 | 541 | 541 | 541 | 4,002 |
1983/02/25 | 550 | 550 | 541 | 541 | 5,002 |
1983/02/24 | 541 | 548 | 541 | 548 | 2,001 |
1983/02/18 | 549 | 549 | 540 | 541 | 5,002 |
1983/02/15 | 549 | 549 | 549 | 549 | 3,001 |
1983/02/14 | 541 | 541 | 540 | 540 | 6,003 |
1983/02/12 | 541 | 541 | 541 | 541 | 4,002 |
1983/02/09 | 541 | 541 | 541 | 541 | 1,000 |
1983/02/08 | 541 | 541 | 541 | 541 | 3,001 |
1983/02/07 | 550 | 550 | 550 | 550 | 1,000 |
1983/02/05 | 550 | 550 | 550 | 550 | 2,001 |
1983/02/04 | 550 | 550 | 550 | 550 | 2,001 |
1983/02/03 | 550 | 550 | 550 | 550 | 3,001 |
1983/01/25 | 551 | 551 | 551 | 551 | 2,001 |
1983/01/22 | 550 | 550 | 550 | 550 | 1,000 |
1983/01/21 | 550 | 550 | 549 | 549 | 3,001 |
1983/01/20 | 540 | 540 | 540 | 540 | 2,001 |
1983/01/18 | 540 | 540 | 540 | 540 | 3,001 |
1983/01/17 | 541 | 541 | 540 | 540 | 3,001 |
1983/01/14 | 545 | 545 | 541 | 541 | 2,001 |
1983/01/13 | 550 | 550 | 541 | 541 | 5,002 |
1983/01/12 | 551 | 551 | 551 | 551 | 1,000 |
1983/01/11 | 551 | 551 | 551 | 551 | 1,000 |
1983/01/10 | 551 | 551 | 551 | 551 | 2,001 |
1983/01/08 | 550 | 550 | 550 | 550 | 7,003 |
1983/01/05 | 550 | 550 | 550 | 550 | 3,001 |
1983/01/04 | 550 | 550 | 550 | 550 | 1,000 |