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
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

このページの先頭へ