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
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

このページの先頭へ