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 |
---|---|---|---|---|---|
1995/12/29 | 900 | 900 | 900 | 900 | 22,011 |
1995/12/28 | 900 | 900 | 900 | 900 | 26,012 |
1995/12/27 | 900 | 900 | 900 | 900 | 18,009 |
1995/12/26 | 900 | 900 | 900 | 900 | 6,003 |
1995/12/25 | 900 | 900 | 900 | 900 | 15,007 |
1995/12/22 | 900 | 900 | 900 | 900 | 9,004 |
1995/12/21 | 900 | 900 | 900 | 900 | 13,006 |
1995/12/20 | 900 | 900 | 900 | 900 | 18,009 |
1995/12/19 | 900 | 900 | 900 | 900 | 9,004 |
1995/12/18 | 902 | 902 | 900 | 900 | 24,011 |
1995/12/15 | 900 | 910 | 900 | 900 | 20,010 |
1995/12/14 | 901 | 903 | 900 | 900 | 12,006 |
1995/12/13 | 901 | 910 | 900 | 900 | 11,005 |
1995/12/12 | 900 | 900 | 900 | 900 | 9,004 |
1995/12/11 | 900 | 910 | 900 | 900 | 11,005 |
1995/12/08 | 910 | 910 | 900 | 900 | 29,014 |
1995/12/07 | 900 | 900 | 900 | 900 | 5,002 |
1995/12/06 | 900 | 901 | 900 | 900 | 12,006 |
1995/12/05 | 919 | 919 | 900 | 900 | 8,004 |
1995/12/04 | 900 | 910 | 900 | 910 | 7,003 |
1995/12/01 | 900 | 900 | 900 | 900 | 7,003 |
1995/11/30 | 910 | 910 | 900 | 900 | 9,004 |
1995/11/29 | 920 | 920 | 920 | 920 | 3,001 |
1995/11/28 | 920 | 920 | 920 | 920 | 2,001 |
1995/11/24 | 920 | 920 | 920 | 920 | 3,001 |
1995/11/20 | 920 | 920 | 920 | 920 | 1,000 |
1995/11/17 | 920 | 920 | 920 | 920 | 1,000 |
1995/11/16 | 930 | 930 | 920 | 920 | 8,004 |
1995/11/13 | 920 | 920 | 920 | 920 | 1,000 |
1995/11/10 | 920 | 920 | 920 | 920 | 1,000 |
1995/11/09 | 901 | 901 | 901 | 901 | 1,000 |
1995/11/06 | 900 | 900 | 900 | 900 | 2,001 |
1995/11/02 | 900 | 900 | 900 | 900 | 1,000 |
1995/11/01 | 901 | 920 | 901 | 920 | 3,001 |
1995/10/27 | 930 | 930 | 930 | 930 | 1,000 |
1995/10/25 | 930 | 930 | 930 | 930 | 2,001 |
1995/10/23 | 930 | 930 | 930 | 930 | 4,002 |
1995/10/20 | 950 | 950 | 950 | 950 | 6,003 |
1995/10/19 | 920 | 920 | 920 | 920 | 1,000 |
1995/10/17 | 940 | 940 | 940 | 940 | 1,000 |
1995/10/11 | 900 | 900 | 900 | 900 | 4,002 |
1995/10/05 | 940 | 940 | 940 | 940 | 2,001 |
1995/09/29 | 930 | 930 | 930 | 930 | 2,001 |
1995/09/28 | 930 | 930 | 930 | 930 | 1,000 |
1995/09/27 | 949 | 949 | 949 | 949 | 1,000 |
1995/09/25 | 950 | 950 | 950 | 950 | 5,002 |
1995/09/20 | 950 | 950 | 950 | 950 | 7,003 |
1995/09/19 | 940 | 940 | 940 | 940 | 1,000 |
1995/09/18 | 950 | 950 | 950 | 950 | 2,001 |
1995/09/13 | 949 | 949 | 949 | 949 | 2,001 |
1995/09/11 | 955 | 955 | 955 | 955 | 1,000 |
1995/09/07 | 959 | 959 | 955 | 955 | 2,001 |
1995/09/06 | 959 | 959 | 959 | 959 | 1,000 |
1995/08/31 | 999 | 999 | 999 | 999 | 1,000 |
1995/08/29 | 999 | 999 | 999 | 999 | 1,000 |
1995/08/25 | 990 | 1,000 | 990 | 1,000 | 3,001 |
1995/08/21 | 1,000 | 1,000 | 990 | 990 | 7,003 |
1995/08/16 | 948 | 950 | 948 | 950 | 2,001 |
1995/08/15 | 946 | 946 | 946 | 946 | 1,000 |
1995/08/11 | 926 | 926 | 926 | 926 | 1,000 |
1995/08/08 | 911 | 911 | 911 | 911 | 1,000 |
1995/08/04 | 911 | 911 | 911 | 911 | 1,000 |
1995/08/01 | 901 | 901 | 901 | 901 | 1,000 |
1995/07/28 | 900 | 900 | 900 | 900 | 2,001 |
1995/07/27 | 900 | 900 | 900 | 900 | 2,001 |
1995/07/25 | 900 | 900 | 900 | 900 | 5,002 |
1995/07/24 | 900 | 900 | 900 | 900 | 1,000 |
1995/07/21 | 901 | 901 | 900 | 900 | 15,007 |
1995/07/20 | 901 | 901 | 901 | 901 | 1,000 |
1995/07/18 | 901 | 901 | 901 | 901 | 1,000 |
1995/07/17 | 905 | 905 | 900 | 900 | 4,002 |
1995/07/14 | 899 | 899 | 899 | 899 | 1,000 |
1995/07/13 | 881 | 881 | 881 | 881 | 3,001 |
1995/07/12 | 880 | 880 | 860 | 860 | 10,005 |
1995/07/05 | 850 | 850 | 850 | 850 | 1,000 |
1995/07/04 | 850 | 850 | 850 | 850 | 1,000 |
1995/07/03 | 860 | 860 | 850 | 850 | 5,002 |
1995/06/30 | 860 | 860 | 860 | 860 | 2,001 |
1995/06/27 | 850 | 850 | 850 | 850 | 1,000 |
1995/06/23 | 850 | 850 | 850 | 850 | 5,002 |
1995/06/21 | 870 | 870 | 870 | 870 | 2,001 |
1995/06/20 | 880 | 880 | 880 | 880 | 8,004 |
1995/06/19 | 870 | 870 | 870 | 870 | 2,001 |
1995/06/16 | 900 | 900 | 900 | 900 | 2,001 |
1995/06/15 | 900 | 900 | 900 | 900 | 1,000 |
1995/06/14 | 930 | 930 | 930 | 930 | 2,001 |
1995/06/13 | 935 | 935 | 935 | 935 | 1,000 |
1995/06/09 | 980 | 980 | 960 | 960 | 8,004 |
1995/06/05 | 980 | 980 | 980 | 980 | 1,000 |
1995/05/29 | 981 | 981 | 981 | 981 | 1,000 |
1995/05/25 | 990 | 990 | 990 | 990 | 1,000 |
1995/05/24 | 990 | 990 | 990 | 990 | 2,001 |
1995/05/23 | 990 | 990 | 990 | 990 | 9,004 |
1995/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,001 |
1995/05/18 | 990 | 990 | 990 | 990 | 2,001 |
1995/05/17 | 980 | 980 | 980 | 980 | 1,000 |
1995/05/16 | 980 | 980 | 980 | 980 | 2,001 |
1995/05/15 | 990 | 990 | 990 | 990 | 2,001 |
1995/05/11 | 999 | 999 | 999 | 999 | 1,000 |
1995/05/02 | 989 | 990 | 989 | 990 | 48,023 |
1995/04/28 | 980 | 989 | 979 | 989 | 5,002 |
1995/04/27 | 980 | 980 | 960 | 960 | 2,001 |
1995/04/26 | 980 | 980 | 980 | 980 | 2,001 |
1995/04/25 | 980 | 980 | 979 | 979 | 4,002 |
1995/04/24 | 980 | 980 | 980 | 980 | 2,001 |
1995/04/20 | 979 | 979 | 979 | 979 | 6,003 |
1995/04/18 | 979 | 979 | 979 | 979 | 1,000 |
1995/04/17 | 970 | 970 | 970 | 970 | 1,000 |
1995/04/13 | 970 | 980 | 970 | 980 | 4,002 |
1995/04/12 | 970 | 970 | 970 | 970 | 5,002 |
1995/04/11 | 980 | 980 | 980 | 980 | 4,002 |
1995/04/10 | 960 | 980 | 960 | 980 | 3,001 |
1995/04/07 | 961 | 971 | 961 | 971 | 2,001 |
1995/04/04 | 980 | 980 | 980 | 980 | 1,000 |
1995/03/31 | 980 | 980 | 980 | 980 | 1,000 |
1995/03/29 | 981 | 981 | 980 | 980 | 9,004 |
1995/03/27 | 980 | 980 | 980 | 980 | 9,004 |
1995/03/24 | 989 | 989 | 980 | 980 | 6,003 |
1995/03/23 | 999 | 999 | 999 | 999 | 1,000 |
1995/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,003 |
1995/03/17 | 990 | 990 | 990 | 990 | 3,001 |
1995/03/16 | 1,000 | 1,000 | 990 | 990 | 14,007 |
1995/03/15 | 990 | 990 | 985 | 985 | 2,001 |
1995/03/14 | 1,000 | 1,000 | 990 | 990 | 51,024 |
1995/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/03/09 | 1,000 | 1,010 | 1,000 | 1,010 | 8,004 |
1995/03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,001 |
1995/03/07 | 995 | 1,000 | 995 | 1,000 | 118,056 |
1995/03/06 | 1,000 | 1,000 | 990 | 995 | 158,075 |
1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,002 |
1995/03/01 | 1,000 | 1,000 | 999 | 999 | 2,001 |
1995/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,001 |
1995/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/02/24 | 1,020 | 1,020 | 1,000 | 1,000 | 18,009 |
1995/02/23 | 1,000 | 1,000 | 999 | 1,000 | 8,004 |
1995/02/22 | 1,000 | 1,000 | 999 | 999 | 7,003 |
1995/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 11,005 |
1995/02/20 | 1,029 | 1,029 | 1,010 | 1,010 | 34,016 |
1995/02/17 | 1,010 | 1,010 | 1,010 | 1,010 | 12,006 |
1995/02/16 | 1,049 | 1,049 | 1,020 | 1,020 | 8,004 |
1995/02/14 | 1,060 | 1,060 | 1,049 | 1,049 | 8,004 |
1995/02/13 | 1,069 | 1,069 | 1,060 | 1,060 | 6,003 |
1995/02/09 | 1,089 | 1,099 | 1,060 | 1,060 | 7,003 |
1995/02/08 | 1,099 | 1,099 | 1,099 | 1,099 | 2,001 |
1995/02/07 | 1,099 | 1,099 | 1,099 | 1,099 | 3,001 |
1995/02/03 | 1,099 | 1,099 | 1,099 | 1,099 | 3,001 |
1995/02/02 | 1,119 | 1,119 | 1,099 | 1,099 | 2,001 |
1995/01/31 | 1,169 | 1,169 | 1,169 | 1,169 | 2,001 |
1995/01/30 | 1,169 | 1,179 | 1,169 | 1,179 | 3,001 |
1995/01/25 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
1995/01/20 | 1,209 | 1,209 | 1,209 | 1,209 | 4,002 |
1995/01/19 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
1995/01/18 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
1995/01/17 | 1,219 | 1,219 | 1,209 | 1,209 | 2,001 |
1995/01/12 | 1,239 | 1,239 | 1,239 | 1,239 | 4,002 |
1995/01/10 | 1,219 | 1,239 | 1,209 | 1,239 | 3,001 |
1995/01/09 | 1,249 | 1,249 | 1,239 | 1,239 | 2,001 |
1995/01/06 | 1,229 | 1,289 | 1,229 | 1,249 | 6,003 |
1995/01/05 | 1,219 | 1,219 | 1,219 | 1,219 | 2,001 |
1995/01/04 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |