日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/26 879 879 879 879 3,001
1986/12/25 859 859 859 859 2,001
1986/12/22 841 841 839 839 8,004
1986/12/19 845 845 841 841 18,009
1986/12/18 850 850 845 845 8,004
1986/12/17 850 850 845 845 9,004
1986/12/16 850 850 850 850 11,005
1986/12/15 870 870 850 850 19,009
1986/12/12 850 850 850 850 16,008
1986/12/11 850 850 842 850 15,007
1986/12/10 860 860 839 850 21,010
1986/12/09 880 880 880 880 3,001
1986/12/08 890 890 890 890 2,001
1986/12/05 900 900 898 898 2,001
1986/12/04 900 900 900 900 6,003
1986/12/03 852 890 852 890 12,006
1986/12/02 860 860 850 850 13,006
1986/12/01 857 857 846 850 13,006
1986/11/29 856 856 856 856 2,001
1986/11/27 845 845 836 836 2,001
1986/11/26 835 835 835 835 4,002
1986/11/22 855 855 854 854 3,001
1986/11/21 855 855 855 855 3,001
1986/11/20 855 855 855 855 2,001
1986/11/19 825 850 820 850 31,015
1986/11/18 830 830 830 830 3,001
1986/11/14 825 828 825 828 3,001
1986/11/13 815 815 815 815 5,002
1986/11/12 801 815 801 815 10,005
1986/11/11 800 800 790 790 18,009
1986/11/10 798 798 790 790 2,001
1986/11/05 798 799 780 780 13,006
1986/11/04 795 800 795 800 26,012
1986/10/31 775 775 775 775 30,014
1986/10/30 780 780 770 780 106,051
1986/10/29 780 781 780 780 4,002
1986/10/28 800 800 785 785 4,002
1986/10/25 800 800 800 800 3,001
1986/10/24 800 800 800 800 2,001
1986/10/20 830 830 830 830 2,001
1986/10/09 840 840 840 840 12,006
1986/10/08 840 840 840 840 2,001
1986/10/07 860 860 860 860 3,001
1986/10/06 870 870 870 870 1,000
1986/10/04 880 880 880 880 5,002
1986/10/03 885 885 880 880 8,004
1986/10/02 885 885 885 885 7,003
1986/10/01 887 887 887 887 1,000
1986/09/30 886 886 886 886 2,001
1986/09/27 886 886 886 886 3,001
1986/09/26 880 885 880 885 3,001
1986/09/25 885 900 885 900 40,019
1986/09/22 885 885 880 880 10,005
1986/09/19 875 875 875 875 18,009
1986/09/18 890 900 875 875 30,014
1986/09/17 885 885 885 885 6,003
1986/09/16 895 895 885 885 12,006
1986/09/12 895 895 895 895 1,000
1986/09/10 920 921 900 900 9,004
1986/09/09 929 929 920 920 26,012
1986/09/08 930 930 920 920 13,006
1986/09/05 900 900 900 900 12,006
1986/09/04 886 886 880 880 31,015
1986/09/03 895 895 880 885 22,011
1986/09/02 900 900 895 895 22,011
1986/08/30 900 900 900 900 12,006
1986/08/28 900 915 900 915 14,007
1986/08/26 915 920 892 892 37,018
1986/08/25 919 919 919 919 1,000
1986/08/23 920 920 920 920 3,001
1986/08/22 940 940 930 930 13,006
1986/08/21 950 950 950 950 7,003
1986/08/18 950 950 950 950 1,000
1986/08/11 980 1,000 980 1,000 20,010
1986/08/08 964 1,060 964 1,060 70,033
1986/08/07 924 954 924 954 23,011
1986/08/06 900 904 900 904 4,002
1986/08/05 894 904 894 904 8,004
1986/08/04 890 890 890 890 1,000
1986/08/02 900 900 900 900 12,006
1986/08/01 933 933 930 930 13,006
1986/07/30 980 980 954 965 45,021
1986/07/29 980 980 980 980 33,016
1986/07/28 1,000 1,000 1,000 1,000 2,001
1986/07/26 1,000 1,020 1,000 1,000 22,011
1986/07/25 1,000 1,000 980 1,000 34,016
1986/07/24 999 1,000 985 1,000 33,016
1986/07/23 960 985 960 985 17,008
1986/07/22 950 970 950 970 20,010
1986/07/21 960 970 960 970 18,009
1986/07/18 922 940 920 940 36,017
1986/07/17 910 920 910 920 13,006
1986/07/16 920 920 911 920 16,008
1986/07/15 915 923 915 920 7,003
1986/07/14 915 915 910 915 11,005
1986/07/11 912 915 900 903 13,006
1986/07/10 913 915 911 911 9,004
1986/07/09 916 916 911 911 6,003
1986/07/08 916 916 911 911 36,017
1986/07/07 915 916 915 916 2,001
1986/07/05 911 911 911 911 1,000
1986/07/04 922 922 910 910 4,002
1986/07/03 922 922 910 921 10,005
1986/07/02 911 920 911 920 8,004
1986/07/01 919 919 900 910 27,013
1986/06/30 921 921 910 910 16,008
1986/06/28 920 930 915 920 34,016
1986/06/27 919 920 900 920 24,011
1986/06/26 925 925 920 920 11,005
1986/06/25 950 950 940 940 16,008
1986/06/24 955 955 950 955 18,009
1986/06/23 970 970 965 965 8,004
1986/06/20 970 980 970 980 20,010
1986/06/19 1,000 1,000 980 980 31,015
1986/06/18 1,020 1,020 1,000 1,010 20,010
1986/06/17 1,020 1,040 998 998 41,020
1986/06/16 990 1,020 990 1,020 26,012
1986/06/13 966 970 966 970 16,008
1986/06/12 900 940 900 936 64,031
1986/06/11 881 900 881 890 44,021
1986/06/10 900 900 890 890 46,022
1986/06/09 904 907 900 900 15,007
1986/06/07 912 912 904 904 6,003
1986/06/06 914 920 903 920 8,004
1986/06/05 925 925 920 920 5,002
1986/06/04 940 945 940 945 5,002
1986/06/02 959 959 950 950 4,002
1986/05/30 970 970 967 968 9,004
1986/05/29 975 975 970 970 6,003
1986/05/28 970 980 970 980 21,010
1986/05/27 970 970 970 970 32,015
1986/05/26 980 980 979 979 6,003
1986/05/24 981 981 980 980 5,002
1986/05/23 969 981 969 981 13,006
1986/05/20 998 999 994 999 36,017
1986/05/19 1,000 1,000 1,000 1,000 11,005
1986/05/17 980 1,000 980 1,000 54,026
1986/05/16 980 1,000 960 1,000 71,034
1986/05/15 1,010 1,010 990 1,000 42,020
1986/05/14 999 1,000 991 1,000 43,021
1986/05/13 979 1,000 979 1,000 26,012
1986/05/12 1,000 1,000 985 985 16,008
1986/05/09 1,000 1,000 981 995 35,017
1986/05/07 1,000 1,020 1,000 1,020 41,020
1986/05/06 1,040 1,049 1,020 1,020 34,016
1986/05/02 1,040 1,060 1,020 1,060 26,012
1986/05/01 1,099 1,109 1,079 1,079 159,076
1986/04/30 1,029 1,099 1,029 1,099 290,138
1986/04/28 1,029 1,049 1,010 1,040 35,017
1986/04/26 1,089 1,099 1,010 1,049 49,023
1986/04/25 1,049 1,099 1,049 1,099 82,039
1986/04/24 1,020 1,069 1,000 1,069 121,058
1986/04/23 1,060 1,079 1,020 1,029 17,008
1986/04/22 1,049 1,079 1,020 1,079 61,029
1986/04/21 1,010 1,069 1,010 1,040 52,025
1986/04/19 1,060 1,060 1,000 1,029 67,032
1986/04/18 1,049 1,069 1,020 1,060 127,061
1986/04/17 1,099 1,109 1,040 1,040 110,053
1986/04/16 1,149 1,149 1,089 1,119 205,098
1986/04/15 1,099 1,249 1,099 1,189 684,326
1986/04/14 1,089 1,139 1,079 1,119 237,113
1986/04/11 1,049 1,169 1,010 1,119 490,234
1986/04/10 971 1,060 971 1,060 570,272
1986/04/09 902 950 900 950 293,140
1986/04/08 876 920 876 901 371,177
1986/04/07 875 880 874 875 87,042
1986/04/05 875 890 874 875 129,062
1986/04/04 865 865 865 865 13,006
1986/04/03 865 885 850 885 99,047
1986/04/02 893 893 879 885 58,028
1986/04/01 890 893 873 893 169,081
1986/03/31 849 885 848 885 165,079
1986/03/29 820 841 820 830 106,051
1986/03/28 785 820 785 820 123,059
1986/03/27 779 790 779 790 83,040
1986/03/26 770 780 769 780 95,045
1986/03/25 800 800 765 770 64,031
1986/03/24 749 800 748 800 77,037
1986/03/22 741 758 741 748 96,046
1986/03/20 735 740 725 738 42,020
1986/03/19 725 735 725 732 14,007
1986/03/18 725 726 725 725 15,007
1986/03/17 725 730 725 725 28,013
1986/03/15 725 725 710 725 28,013
1986/03/14 725 726 725 726 8,004
1986/03/13 716 740 710 740 56,027
1986/03/12 710 715 700 715 57,027
1986/03/11 705 710 705 710 52,025
1986/03/10 716 720 700 700 38,018
1986/03/07 725 725 695 710 27,013
1986/03/06 740 740 721 721 32,015
1986/03/05 750 750 740 741 58,028
1986/03/04 743 743 743 743 34,016
1986/03/01 838 840 824 824 55,026
1986/02/28 794 842 794 830 212,101
1986/02/27 780 810 780 800 213,102
1986/02/26 733 799 732 790 330,158
1986/02/25 695 726 695 724 100,048
1986/02/24 680 695 680 695 62,030
1986/02/22 670 674 670 670 24,011
1986/02/21 680 680 670 674 37,018
1986/02/20 679 680 670 678 34,016
1986/02/19 684 686 679 680 54,026
1986/02/18 670 690 670 680 64,031
1986/02/17 660 670 660 670 51,024
1986/02/15 663 663 660 660 10,005
1986/02/14 649 668 649 668 25,012
1986/02/13 649 649 649 649 1,000
1986/02/10 641 641 641 641 9,004
1986/02/07 650 660 640 659 17,008
1986/02/06 650 650 646 650 8,004
1986/02/05 630 650 630 650 15,007
1986/02/04 626 630 625 630 35,017
1986/02/03 629 629 625 625 30,014
1986/01/31 624 624 624 624 2,001
1986/01/30 623 623 623 623 2,001
1986/01/29 621 624 621 624 9,004
1986/01/28 626 626 625 625 9,004
1986/01/27 621 621 621 621 2,001
1986/01/25 624 624 624 624 3,001
1986/01/24 621 621 621 621 2,001
1986/01/22 630 630 620 620 13,006
1986/01/18 630 630 630 630 8,004
1986/01/14 630 630 630 630 5,002
1986/01/13 621 630 621 630 5,002
1986/01/10 620 620 620 620 5,002
1986/01/09 620 620 620 620 2,001
1986/01/08 629 629 620 620 9,004
1986/01/07 630 630 630 630 8,004
1986/01/04 630 630 630 630 3,001

このページの先頭へ