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 |
---|---|---|---|---|---|
1996/12/30 | 810 | 810 | 810 | 810 | 1,000 |
1996/12/27 | 811 | 820 | 805 | 810 | 17,008 |
1996/12/26 | 840 | 841 | 810 | 810 | 18,009 |
1996/12/25 | 855 | 855 | 830 | 840 | 18,009 |
1996/12/24 | 858 | 859 | 858 | 859 | 4,002 |
1996/12/20 | 860 | 860 | 859 | 859 | 12,006 |
1996/12/19 | 864 | 864 | 840 | 840 | 10,005 |
1996/12/18 | 860 | 860 | 860 | 860 | 4,002 |
1996/12/16 | 870 | 870 | 865 | 865 | 2,001 |
1996/12/12 | 860 | 865 | 860 | 865 | 3,001 |
1996/12/11 | 875 | 878 | 865 | 870 | 7,003 |
1996/12/10 | 878 | 878 | 865 | 865 | 13,006 |
1996/12/09 | 879 | 879 | 840 | 840 | 19,009 |
1996/12/06 | 879 | 879 | 879 | 879 | 1,000 |
1996/12/05 | 881 | 881 | 870 | 870 | 8,004 |
1996/12/04 | 882 | 882 | 880 | 880 | 6,003 |
1996/12/03 | 890 | 890 | 890 | 890 | 1,000 |
1996/12/02 | 890 | 890 | 890 | 890 | 4,002 |
1996/11/29 | 890 | 890 | 880 | 880 | 6,003 |
1996/11/28 | 890 | 890 | 890 | 890 | 8,004 |
1996/11/27 | 892 | 892 | 890 | 890 | 5,002 |
1996/11/26 | 899 | 900 | 899 | 900 | 3,001 |
1996/11/25 | 900 | 900 | 892 | 892 | 4,002 |
1996/11/21 | 895 | 895 | 891 | 891 | 8,004 |
1996/11/20 | 904 | 904 | 896 | 896 | 8,004 |
1996/11/19 | 896 | 896 | 896 | 896 | 2,001 |
1996/11/18 | 905 | 905 | 895 | 895 | 2,001 |
1996/11/15 | 898 | 905 | 898 | 900 | 15,007 |
1996/11/14 | 895 | 898 | 895 | 898 | 3,001 |
1996/11/13 | 895 | 895 | 893 | 894 | 4,002 |
1996/11/12 | 895 | 895 | 892 | 892 | 11,005 |
1996/11/11 | 891 | 891 | 891 | 891 | 3,001 |
1996/11/08 | 892 | 892 | 892 | 892 | 1,000 |
1996/11/07 | 892 | 892 | 891 | 891 | 5,002 |
1996/11/06 | 891 | 891 | 891 | 891 | 2,001 |
1996/11/05 | 892 | 892 | 892 | 892 | 4,002 |
1996/11/01 | 895 | 895 | 895 | 895 | 1,000 |
1996/10/30 | 895 | 895 | 890 | 890 | 5,002 |
1996/10/29 | 900 | 900 | 900 | 900 | 11,005 |
1996/10/28 | 895 | 900 | 895 | 900 | 6,003 |
1996/10/25 | 900 | 900 | 900 | 900 | 2,001 |
1996/10/24 | 895 | 895 | 895 | 895 | 1,000 |
1996/10/23 | 897 | 900 | 895 | 900 | 4,002 |
1996/10/22 | 900 | 900 | 900 | 900 | 2,001 |
1996/10/21 | 910 | 910 | 910 | 910 | 6,003 |
1996/10/18 | 900 | 900 | 895 | 896 | 5,002 |
1996/10/17 | 900 | 900 | 895 | 895 | 3,001 |
1996/10/16 | 900 | 900 | 895 | 895 | 9,004 |
1996/10/15 | 904 | 904 | 902 | 902 | 7,003 |
1996/10/14 | 902 | 902 | 902 | 902 | 1,000 |
1996/10/11 | 902 | 902 | 902 | 902 | 6,003 |
1996/10/09 | 902 | 903 | 902 | 903 | 6,003 |
1996/10/08 | 903 | 919 | 903 | 919 | 8,004 |
1996/10/04 | 910 | 910 | 903 | 903 | 3,001 |
1996/10/03 | 910 | 910 | 910 | 910 | 2,001 |
1996/10/02 | 908 | 915 | 908 | 915 | 6,003 |
1996/10/01 | 910 | 910 | 908 | 908 | 3,001 |
1996/09/27 | 915 | 915 | 915 | 915 | 1,000 |
1996/09/26 | 920 | 920 | 920 | 920 | 8,004 |
1996/09/25 | 922 | 922 | 920 | 920 | 8,004 |
1996/09/24 | 920 | 929 | 920 | 929 | 12,006 |
1996/09/20 | 919 | 925 | 918 | 918 | 23,011 |
1996/09/19 | 906 | 907 | 906 | 907 | 2,001 |
1996/09/18 | 903 | 904 | 903 | 904 | 6,003 |
1996/09/17 | 903 | 903 | 902 | 902 | 5,002 |
1996/09/13 | 902 | 902 | 902 | 902 | 1,000 |
1996/09/12 | 902 | 905 | 902 | 905 | 6,003 |
1996/09/11 | 905 | 905 | 905 | 905 | 1,000 |
1996/09/10 | 901 | 921 | 901 | 921 | 4,002 |
1996/09/06 | 901 | 901 | 900 | 900 | 11,005 |
1996/09/05 | 901 | 901 | 900 | 901 | 8,004 |
1996/09/04 | 901 | 901 | 901 | 901 | 2,001 |
1996/09/03 | 910 | 910 | 900 | 900 | 5,002 |
1996/09/02 | 930 | 933 | 925 | 925 | 7,003 |
1996/08/30 | 925 | 933 | 925 | 933 | 22,011 |
1996/08/29 | 920 | 920 | 915 | 915 | 9,004 |
1996/08/28 | 921 | 935 | 920 | 920 | 44,021 |
1996/08/23 | 934 | 934 | 920 | 920 | 4,002 |
1996/08/22 | 920 | 920 | 920 | 920 | 3,001 |
1996/08/21 | 935 | 935 | 935 | 935 | 12,006 |
1996/08/20 | 935 | 935 | 935 | 935 | 7,003 |
1996/08/19 | 920 | 925 | 920 | 925 | 2,001 |
1996/08/16 | 903 | 903 | 903 | 903 | 2,001 |
1996/08/15 | 904 | 906 | 903 | 904 | 7,003 |
1996/08/14 | 902 | 903 | 902 | 903 | 3,001 |
1996/08/13 | 907 | 907 | 901 | 901 | 9,004 |
1996/08/12 | 914 | 915 | 905 | 905 | 7,003 |
1996/08/09 | 915 | 915 | 915 | 915 | 1,000 |
1996/08/08 | 910 | 920 | 910 | 920 | 7,003 |
1996/08/07 | 912 | 912 | 910 | 910 | 4,002 |
1996/08/06 | 920 | 920 | 907 | 907 | 12,006 |
1996/08/05 | 920 | 920 | 920 | 920 | 9,004 |
1996/08/02 | 914 | 920 | 914 | 915 | 5,002 |
1996/08/01 | 920 | 920 | 912 | 913 | 10,005 |
1996/07/31 | 922 | 922 | 920 | 920 | 12,006 |
1996/07/30 | 932 | 932 | 929 | 929 | 14,007 |
1996/07/29 | 923 | 932 | 923 | 932 | 3,001 |
1996/07/26 | 922 | 922 | 922 | 922 | 1,000 |
1996/07/25 | 930 | 930 | 920 | 920 | 11,005 |
1996/07/24 | 930 | 930 | 930 | 930 | 20,010 |
1996/07/23 | 931 | 931 | 930 | 930 | 10,005 |
1996/07/22 | 931 | 931 | 930 | 930 | 9,004 |
1996/07/19 | 935 | 935 | 930 | 930 | 8,004 |
1996/07/18 | 930 | 930 | 930 | 930 | 4,002 |
1996/07/16 | 936 | 937 | 930 | 935 | 21,010 |
1996/07/15 | 940 | 940 | 935 | 935 | 2,001 |
1996/07/12 | 931 | 935 | 930 | 930 | 28,013 |
1996/07/11 | 940 | 940 | 935 | 935 | 18,009 |
1996/07/10 | 939 | 940 | 939 | 940 | 9,004 |
1996/07/09 | 939 | 942 | 939 | 940 | 21,010 |
1996/07/08 | 945 | 945 | 935 | 935 | 11,005 |
1996/07/05 | 938 | 938 | 937 | 937 | 15,007 |
1996/07/04 | 940 | 942 | 937 | 937 | 22,011 |
1996/07/03 | 938 | 940 | 937 | 937 | 15,007 |
1996/07/02 | 939 | 945 | 935 | 938 | 21,010 |
1996/07/01 | 933 | 935 | 933 | 935 | 9,004 |
1996/06/28 | 939 | 940 | 931 | 931 | 29,014 |
1996/06/27 | 931 | 931 | 930 | 931 | 18,009 |
1996/06/26 | 931 | 940 | 931 | 940 | 7,003 |
1996/06/25 | 930 | 930 | 930 | 930 | 10,005 |
1996/06/24 | 930 | 934 | 929 | 929 | 36,017 |
1996/06/21 | 930 | 930 | 930 | 930 | 20,010 |
1996/06/20 | 940 | 949 | 930 | 930 | 32,015 |
1996/06/19 | 930 | 930 | 929 | 930 | 13,006 |
1996/06/18 | 930 | 930 | 925 | 930 | 11,005 |
1996/06/17 | 945 | 945 | 930 | 930 | 14,007 |
1996/06/14 | 945 | 945 | 941 | 944 | 12,006 |
1996/06/13 | 949 | 949 | 940 | 940 | 6,003 |
1996/06/12 | 935 | 950 | 935 | 950 | 11,005 |
1996/06/10 | 940 | 940 | 916 | 919 | 10,005 |
1996/06/07 | 931 | 940 | 920 | 920 | 25,012 |
1996/06/06 | 950 | 950 | 940 | 950 | 11,005 |
1996/06/05 | 940 | 940 | 940 | 940 | 1,000 |
1996/06/04 | 941 | 946 | 940 | 940 | 7,003 |
1996/06/03 | 960 | 964 | 945 | 959 | 154,074 |
1996/05/31 | 970 | 970 | 961 | 970 | 22,011 |
1996/05/30 | 960 | 970 | 960 | 970 | 27,013 |
1996/05/29 | 955 | 955 | 950 | 955 | 7,003 |
1996/05/27 | 950 | 955 | 950 | 955 | 5,002 |
1996/05/24 | 974 | 980 | 974 | 980 | 13,006 |
1996/05/23 | 955 | 955 | 946 | 946 | 13,006 |
1996/05/22 | 956 | 972 | 950 | 950 | 18,009 |
1996/05/21 | 976 | 976 | 952 | 952 | 33,016 |
1996/05/20 | 979 | 981 | 971 | 975 | 19,009 |
1996/05/17 | 980 | 980 | 971 | 971 | 16,008 |
1996/05/16 | 980 | 985 | 980 | 980 | 44,021 |
1996/05/15 | 980 | 980 | 972 | 980 | 19,009 |
1996/05/14 | 980 | 980 | 980 | 980 | 24,011 |
1996/05/13 | 990 | 990 | 980 | 980 | 27,013 |
1996/05/10 | 990 | 999 | 990 | 990 | 18,009 |
1996/05/09 | 980 | 1,000 | 980 | 990 | 62,030 |
1996/05/08 | 981 | 981 | 980 | 980 | 3,001 |
1996/05/07 | 1,000 | 1,000 | 980 | 980 | 26,012 |
1996/05/02 | 986 | 999 | 985 | 999 | 35,017 |
1996/05/01 | 976 | 990 | 973 | 988 | 28,013 |
1996/04/30 | 970 | 970 | 960 | 962 | 19,009 |
1996/04/26 | 990 | 991 | 975 | 990 | 201,096 |
1996/04/25 | 1,000 | 1,000 | 980 | 990 | 127,061 |
1996/04/24 | 998 | 1,029 | 998 | 1,000 | 244,116 |
1996/04/23 | 965 | 989 | 964 | 988 | 61,029 |
1996/04/22 | 960 | 965 | 960 | 961 | 38,018 |
1996/04/19 | 940 | 950 | 930 | 950 | 30,014 |
1996/04/18 | 940 | 945 | 935 | 940 | 18,009 |
1996/04/17 | 950 | 955 | 945 | 945 | 39,019 |
1996/04/16 | 929 | 959 | 926 | 950 | 75,036 |
1996/04/15 | 909 | 920 | 905 | 920 | 57,027 |
1996/04/12 | 909 | 910 | 908 | 909 | 28,013 |
1996/04/11 | 914 | 914 | 905 | 910 | 24,011 |
1996/04/10 | 915 | 915 | 902 | 909 | 39,019 |
1996/04/09 | 915 | 915 | 905 | 907 | 17,008 |
1996/04/08 | 905 | 915 | 905 | 915 | 25,012 |
1996/04/05 | 915 | 917 | 905 | 910 | 24,011 |
1996/04/04 | 905 | 910 | 900 | 910 | 44,021 |
1996/04/03 | 900 | 908 | 900 | 900 | 32,015 |
1996/04/02 | 895 | 900 | 894 | 900 | 30,014 |
1996/04/01 | 891 | 900 | 890 | 890 | 19,009 |
1996/03/29 | 888 | 890 | 888 | 890 | 8,004 |
1996/03/28 | 890 | 890 | 880 | 887 | 7,003 |
1996/03/27 | 890 | 890 | 880 | 880 | 7,003 |
1996/03/26 | 895 | 900 | 885 | 900 | 8,004 |
1996/03/25 | 900 | 900 | 895 | 896 | 35,017 |
1996/03/22 | 895 | 900 | 891 | 900 | 16,008 |
1996/03/21 | 892 | 899 | 892 | 898 | 15,007 |
1996/03/19 | 882 | 900 | 882 | 890 | 5,002 |
1996/03/18 | 881 | 881 | 881 | 881 | 1,000 |
1996/03/15 | 879 | 880 | 875 | 880 | 18,009 |
1996/03/14 | 880 | 881 | 875 | 877 | 9,004 |
1996/03/13 | 880 | 881 | 880 | 880 | 11,005 |
1996/03/12 | 878 | 880 | 877 | 880 | 16,008 |
1996/03/11 | 880 | 880 | 870 | 875 | 16,008 |
1996/03/08 | 891 | 891 | 888 | 890 | 18,009 |
1996/03/07 | 900 | 900 | 891 | 891 | 10,005 |
1996/03/06 | 905 | 905 | 891 | 891 | 29,014 |
1996/03/05 | 901 | 905 | 900 | 901 | 12,006 |
1996/03/04 | 910 | 910 | 910 | 910 | 7,003 |
1996/03/01 | 909 | 909 | 900 | 900 | 36,017 |
1996/02/29 | 901 | 910 | 901 | 910 | 16,008 |
1996/02/28 | 902 | 910 | 900 | 900 | 40,019 |
1996/02/27 | 910 | 910 | 900 | 901 | 23,011 |
1996/02/26 | 910 | 910 | 900 | 910 | 17,008 |
1996/02/23 | 911 | 911 | 910 | 910 | 9,004 |
1996/02/22 | 922 | 922 | 905 | 910 | 19,009 |
1996/02/21 | 911 | 920 | 911 | 912 | 11,005 |
1996/02/20 | 920 | 920 | 910 | 911 | 21,010 |
1996/02/19 | 920 | 920 | 915 | 920 | 27,013 |
1996/02/16 | 930 | 930 | 920 | 925 | 25,012 |
1996/02/15 | 953 | 953 | 930 | 930 | 14,007 |
1996/02/14 | 973 | 973 | 953 | 953 | 8,004 |
1996/02/13 | 953 | 963 | 950 | 963 | 19,009 |
1996/02/09 | 950 | 950 | 935 | 943 | 12,006 |
1996/02/08 | 936 | 938 | 930 | 930 | 60,029 |
1996/02/07 | 935 | 936 | 927 | 936 | 62,030 |
1996/02/06 | 944 | 945 | 936 | 936 | 52,025 |
1996/02/05 | 990 | 990 | 945 | 945 | 71,034 |
1996/02/02 | 1,010 | 1,010 | 990 | 990 | 116,055 |
1996/02/01 | 1,000 | 1,049 | 1,000 | 1,010 | 678,324 |
1996/01/31 | 900 | 990 | 900 | 990 | 1,017,485 |
1996/01/30 | 900 | 910 | 899 | 900 | 175,084 |
1996/01/29 | 900 | 901 | 900 | 900 | 121,058 |
1996/01/26 | 899 | 900 | 899 | 900 | 20,010 |
1996/01/25 | 900 | 900 | 895 | 900 | 20,010 |
1996/01/24 | 893 | 899 | 893 | 899 | 5,002 |
1996/01/23 | 900 | 900 | 890 | 890 | 26,012 |
1996/01/22 | 900 | 900 | 900 | 900 | 16,008 |
1996/01/19 | 900 | 900 | 891 | 900 | 31,015 |
1996/01/18 | 901 | 901 | 895 | 900 | 87,042 |
1996/01/17 | 900 | 908 | 900 | 900 | 307,147 |
1996/01/16 | 900 | 904 | 900 | 904 | 170,081 |
1996/01/12 | 900 | 900 | 899 | 900 | 33,016 |
1996/01/11 | 900 | 900 | 896 | 900 | 54,026 |
1996/01/10 | 900 | 900 | 900 | 900 | 56,027 |
1996/01/09 | 900 | 900 | 900 | 900 | 60,029 |
1996/01/08 | 900 | 901 | 900 | 901 | 61,029 |
1996/01/05 | 900 | 900 | 900 | 900 | 58,028 |
1996/01/04 | 900 | 903 | 900 | 900 | 63,030 |