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
1988/12/27 3,099 3,099 3,099 3,099 20,010
1988/12/23 3,099 3,099 3,099 3,099 44,021
1988/12/22 3,099 3,099 3,099 3,099 1,000
1988/12/21 3,099 3,099 3,099 3,099 1,000
1988/12/20 3,149 3,149 3,149 3,149 3,001
1988/12/19 3,119 3,149 3,119 3,149 5,002
1988/12/16 3,049 3,099 3,049 3,099 4,002
1988/12/15 3,049 3,099 3,049 3,099 5,002
1988/12/14 3,099 3,099 3,099 3,099 3,001
1988/12/13 3,099 3,099 3,099 3,099 2,001
1988/12/12 3,099 3,099 3,099 3,099 4,002
1988/12/09 3,069 3,099 3,069 3,099 2,001
1988/12/07 3,049 3,049 3,049 3,049 2,001
1988/12/06 3,049 3,049 3,049 3,049 6,003
1988/12/05 3,039 3,049 3,039 3,049 5,002
1988/12/02 3,049 3,049 3,049 3,049 1,000
1988/12/01 3,049 3,049 3,049 3,049 1,000
1988/11/30 3,049 3,049 3,049 3,049 1,000
1988/11/28 3,099 3,099 3,099 3,099 4,002
1988/11/25 3,049 3,099 3,049 3,099 9,004
1988/11/24 2,999 2,999 2,999 2,999 1,000
1988/11/22 2,999 2,999 2,999 2,999 20,010
1988/11/21 2,949 2,999 2,949 2,999 4,002
1988/11/18 2,899 2,949 2,879 2,949 12,006
1988/11/17 2,909 2,909 2,909 2,909 2,001
1988/11/16 2,949 2,949 2,949 2,949 1,000
1988/11/15 2,999 2,999 2,999 2,999 3,001
1988/11/14 3,099 3,099 3,049 3,049 5,002
1988/11/09 2,999 2,999 2,999 2,999 2,001
1988/11/07 2,999 2,999 2,999 2,999 4,002
1988/11/05 2,999 2,999 2,999 2,999 5,002
1988/11/01 3,039 3,039 3,039 3,039 6,003
1988/10/31 3,039 3,039 2,999 3,029 10,005
1988/10/28 2,999 2,999 2,999 2,999 4,002
1988/10/25 2,899 2,899 2,899 2,899 5,002
1988/10/24 2,899 2,899 2,899 2,899 5,002
1988/10/21 2,969 2,969 2,969 2,969 1,000
1988/10/20 2,979 2,979 2,969 2,969 8,004
1988/10/19 3,049 3,049 2,999 2,999 6,003
1988/10/18 3,049 3,049 3,049 3,049 7,003
1988/10/17 3,049 3,049 3,049 3,049 4,002
1988/10/11 3,079 3,079 3,079 3,079 10,005
1988/10/03 3,288 3,288 3,288 3,288 24,011
1988/09/24 3,398 3,398 3,398 3,398 24,011
1988/09/22 3,398 3,398 3,398 3,398 1,000
1988/09/21 3,388 3,498 3,388 3,498 11,005
1988/09/20 3,388 3,398 3,388 3,388 9,004
1988/09/19 3,398 3,398 3,398 3,398 10,005
1988/09/16 3,398 3,398 3,398 3,398 14,007
1988/09/14 3,298 3,298 3,298 3,298 3,001
1988/09/13 3,298 3,298 3,298 3,298 11,005
1988/09/12 3,198 3,198 3,149 3,198 26,012
1988/09/09 3,298 3,298 3,298 3,298 3,001
1988/09/08 3,149 3,198 3,149 3,198 13,006
1988/09/07 3,099 3,149 3,099 3,149 6,003
1988/09/06 3,149 3,149 3,149 3,149 3,001
1988/09/03 3,149 3,149 3,149 3,149 2,001
1988/09/02 3,149 3,149 3,149 3,149 7,003
1988/09/01 3,099 3,149 3,099 3,149 2,001
1988/08/31 3,099 3,198 3,099 3,198 5,002
1988/08/30 3,049 3,099 3,049 3,099 3,001
1988/08/29 2,999 3,049 2,999 3,039 4,002
1988/08/27 2,999 2,999 2,999 2,999 1,000
1988/08/26 2,999 2,999 2,999 2,999 2,001
1988/08/25 2,999 2,999 2,999 2,999 1,000
1988/08/24 2,999 2,999 2,999 2,999 3,001
1988/08/22 2,979 2,979 2,979 2,979 1,000
1988/08/19 2,959 2,959 2,959 2,959 3,001
1988/08/18 2,979 2,979 2,979 2,979 21,010
1988/08/17 2,979 2,979 2,979 2,979 20,010
1988/08/16 2,979 2,979 2,979 2,979 4,002
1988/08/15 2,999 2,999 2,999 2,999 24,011
1988/08/12 2,999 2,999 2,999 2,999 42,020
1988/08/09 2,999 2,999 2,999 2,999 30,014
1988/08/08 2,999 2,999 2,979 2,999 59,028
1988/08/05 2,999 2,999 2,999 2,999 20,010
1988/08/04 2,999 2,999 2,999 2,999 5,002
1988/08/03 2,999 2,999 2,999 2,999 25,012
1988/08/02 2,999 2,999 2,999 2,999 5,002
1988/08/01 2,999 2,999 2,999 2,999 4,002
1988/07/30 2,999 2,999 2,999 2,999 6,003
1988/07/28 2,929 2,949 2,929 2,949 4,002
1988/07/27 2,929 2,929 2,929 2,929 4,002
1988/07/26 2,899 2,929 2,899 2,929 29,014
1988/07/25 2,949 2,949 2,909 2,909 33,016
1988/07/23 2,949 2,949 2,949 2,949 4,002
1988/07/22 2,949 2,949 2,949 2,949 30,014
1988/07/21 2,999 2,999 2,999 2,999 1,000
1988/07/20 2,959 2,999 2,949 2,999 226,108
1988/07/19 2,949 2,949 2,949 2,949 72,034
1988/07/18 2,949 2,999 2,949 2,999 16,008
1988/07/14 2,899 2,899 2,899 2,899 7,003
1988/07/13 2,839 2,839 2,799 2,799 8,004
1988/07/12 2,759 2,799 2,759 2,799 5,002
1988/07/11 2,799 2,799 2,799 2,799 5,002
1988/07/08 2,699 2,699 2,699 2,699 1,000
1988/07/07 2,709 2,709 2,699 2,699 8,004
1988/07/06 2,699 2,699 2,699 2,699 13,006
1988/07/04 2,659 2,659 2,609 2,619 12,006
1988/07/02 2,699 2,699 2,699 2,699 3,001
1988/07/01 2,799 2,799 2,799 2,799 17,008
1988/06/30 2,999 3,009 2,949 2,949 31,015
1988/06/29 3,328 3,328 3,149 3,149 51,024
1988/06/28 3,348 3,368 3,328 3,328 25,012
1988/06/27 3,398 3,428 3,388 3,388 10,005
1988/06/25 3,408 3,448 3,408 3,428 19,009
1988/06/24 3,398 3,428 3,398 3,428 13,006
1988/06/23 3,398 3,398 3,398 3,398 2,001
1988/06/22 3,398 3,428 3,378 3,378 12,006
1988/06/21 3,428 3,428 3,398 3,398 11,005
1988/06/20 3,398 3,448 3,398 3,398 31,015
1988/06/17 3,358 3,368 3,348 3,368 3,001
1988/06/16 3,358 3,358 3,348 3,358 17,008
1988/06/15 3,358 3,358 3,338 3,358 21,010
1988/06/14 3,348 3,348 3,318 3,348 27,013
1988/06/13 3,348 3,348 3,318 3,318 13,006
1988/06/10 3,218 3,298 3,218 3,268 36,017
1988/06/09 3,198 3,218 3,198 3,218 5,002
1988/06/08 3,198 3,198 3,188 3,188 16,008
1988/06/07 3,178 3,208 3,168 3,198 47,022
1988/06/06 3,149 3,178 3,149 3,178 3,001
1988/06/04 3,069 3,069 3,069 3,069 2,001
1988/06/03 3,138 3,138 3,099 3,099 15,007
1988/06/02 3,178 3,178 3,149 3,168 11,005
1988/06/01 3,178 3,178 3,178 3,178 8,004
1988/05/31 3,099 3,198 3,099 3,178 42,020
1988/05/30 3,049 3,089 3,049 3,089 6,003
1988/05/28 2,899 3,019 2,899 3,019 19,009
1988/05/27 2,849 2,899 2,849 2,899 8,004
1988/05/26 2,849 2,889 2,779 2,849 28,013
1988/05/25 2,879 2,879 2,859 2,859 8,004
1988/05/24 2,899 2,899 2,899 2,899 19,009
1988/05/23 2,949 2,949 2,919 2,949 16,008
1988/05/20 2,999 2,999 2,999 2,999 11,005
1988/05/19 2,999 2,999 2,949 2,999 11,005
1988/05/18 2,999 3,029 2,999 3,029 12,006
1988/05/17 3,049 3,049 2,999 3,029 17,008
1988/05/16 2,969 3,059 2,969 3,029 21,010
1988/05/13 2,789 2,969 2,789 2,969 64,031
1988/05/12 2,739 2,779 2,699 2,779 18,009
1988/05/11 2,589 2,749 2,589 2,749 33,016
1988/05/10 2,479 2,599 2,479 2,599 18,009
1988/05/09 2,539 2,539 2,469 2,499 29,014
1988/05/07 2,419 2,499 2,419 2,499 29,014
1988/05/06 2,299 2,419 2,299 2,419 25,012
1988/05/02 2,299 2,309 2,289 2,309 34,016
1988/04/30 2,299 2,299 2,299 2,299 17,008
1988/04/28 2,249 2,289 2,249 2,289 5,002
1988/04/27 2,249 2,279 2,229 2,269 18,009
1988/04/26 2,249 2,249 2,229 2,249 7,003
1988/04/25 2,249 2,249 2,249 2,249 13,006
1988/04/22 2,219 2,279 2,219 2,279 4,002
1988/04/21 2,259 2,259 2,239 2,249 4,002
1988/04/20 2,259 2,259 2,249 2,249 25,012
1988/04/19 2,249 2,249 2,249 2,249 7,003
1988/04/18 2,279 2,279 2,279 2,279 9,004
1988/04/15 2,269 2,279 2,269 2,279 7,003
1988/04/14 2,279 2,289 2,279 2,279 22,011
1988/04/13 2,289 2,289 2,279 2,279 13,006
1988/04/12 2,299 2,299 2,289 2,299 18,009
1988/04/11 2,289 2,299 2,289 2,299 23,011
1988/04/08 2,289 2,299 2,249 2,299 30,014
1988/04/07 2,239 2,329 2,239 2,329 52,025
1988/04/06 2,179 2,249 2,179 2,249 65,031
1988/04/05 2,179 2,189 2,179 2,189 24,011
1988/04/04 2,189 2,189 2,189 2,189 4,002
1988/04/02 2,139 2,149 2,139 2,149 3,001
1988/04/01 2,049 2,099 2,049 2,099 3,001
1988/03/31 2,049 2,049 2,049 2,049 5,002
1988/03/30 1,999 2,049 1,999 2,049 7,003
1988/03/29 1,999 2,039 1,999 2,039 11,005
1988/03/28 1,979 1,999 1,979 1,999 9,004
1988/03/26 2,029 2,029 2,029 2,029 1,000
1988/03/25 2,049 2,049 2,049 2,049 8,004
1988/03/24 2,049 2,049 2,049 2,049 15,007
1988/03/23 2,049 2,049 2,009 2,049 8,004
1988/03/22 2,049 2,049 2,049 2,049 7,003
1988/03/17 2,049 2,099 2,049 2,099 10,005
1988/03/16 2,049 2,049 2,049 2,049 9,004
1988/03/15 2,099 2,099 2,049 2,049 20,010
1988/03/14 2,099 2,099 2,099 2,099 50,024
1988/03/10 2,099 2,099 2,059 2,099 34,016
1988/03/09 2,099 2,099 2,089 2,099 40,019
1988/03/08 2,099 2,139 2,079 2,139 29,014
1988/03/07 2,139 2,139 2,139 2,139 1,000
1988/03/05 2,089 2,099 2,089 2,099 32,015
1988/03/04 2,099 2,099 2,099 2,099 5,002
1988/03/03 2,099 2,139 2,099 2,099 11,005
1988/03/02 2,099 2,149 2,099 2,149 4,002
1988/03/01 2,099 2,099 2,099 2,099 3,001
1988/02/26 2,129 2,169 2,119 2,149 24,011
1988/02/25 2,089 2,199 2,089 2,179 40,019
1988/02/24 2,019 2,089 2,019 2,089 13,006
1988/02/23 2,049 2,049 2,019 2,049 3,001
1988/02/22 1,999 2,089 1,999 2,049 7,003
1988/02/19 2,069 2,079 1,999 1,999 23,011
1988/02/18 2,019 2,099 1,999 2,089 23,011
1988/02/17 2,019 2,049 2,019 2,049 4,002
1988/02/16 2,009 2,099 2,009 2,049 7,003
1988/02/15 2,049 2,079 1,969 2,079 22,011
1988/02/12 2,079 2,089 2,049 2,079 22,011
1988/02/10 2,109 2,159 2,079 2,099 51,024
1988/02/09 2,179 2,179 2,129 2,149 36,017
1988/02/08 2,129 2,229 2,089 2,179 129,062
1988/02/06 1,929 2,149 1,929 2,139 111,053
1988/02/05 1,849 1,939 1,849 1,939 18,009
1988/02/04 1,909 1,909 1,899 1,899 24,011
1988/02/03 1,859 1,899 1,859 1,899 46,022
1988/02/02 1,699 1,799 1,699 1,799 22,011
1988/02/01 1,699 1,699 1,699 1,699 20,010
1988/01/30 1,729 1,729 1,699 1,699 23,011
1988/01/29 1,699 1,699 1,699 1,699 64,031
1988/01/28 1,699 1,699 1,679 1,699 31,015
1988/01/27 1,679 1,679 1,679 1,679 22,011
1988/01/25 1,699 1,699 1,679 1,679 17,008
1988/01/23 1,689 1,689 1,689 1,689 1,000
1988/01/22 1,679 1,679 1,679 1,679 4,002
1988/01/21 1,689 1,689 1,679 1,679 9,004
1988/01/20 1,699 1,699 1,689 1,699 68,032
1988/01/19 1,699 1,699 1,689 1,699 93,044
1988/01/18 1,699 1,699 1,699 1,699 62,030
1988/01/14 1,669 1,699 1,669 1,699 12,006
1988/01/13 1,699 1,699 1,669 1,669 27,013
1988/01/11 1,679 1,679 1,679 1,679 3,001
1988/01/08 1,699 1,699 1,699 1,699 16,008
1988/01/07 1,699 1,699 1,699 1,699 11,005
1988/01/06 1,659 1,699 1,659 1,699 15,007
1988/01/05 1,679 1,679 1,679 1,679 4,002

このページの先頭へ