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 |
---|---|---|---|---|---|
1997/12/30 | 556 | 556 | 556 | 556 | 1,000 |
1997/12/25 | 566 | 566 | 566 | 566 | 7,003 |
1997/12/24 | 510 | 510 | 506 | 506 | 9,004 |
1997/12/22 | 530 | 530 | 510 | 510 | 12,006 |
1997/12/19 | 511 | 511 | 510 | 510 | 7,003 |
1997/12/18 | 505 | 515 | 505 | 510 | 5,002 |
1997/12/17 | 503 | 503 | 503 | 503 | 1,000 |
1997/12/16 | 501 | 501 | 501 | 501 | 1,000 |
1997/12/15 | 476 | 500 | 476 | 500 | 18,009 |
1997/12/12 | 495 | 500 | 495 | 500 | 21,010 |
1997/12/11 | 510 | 510 | 495 | 495 | 20,010 |
1997/12/10 | 510 | 515 | 506 | 506 | 22,011 |
1997/12/09 | 520 | 520 | 500 | 500 | 22,011 |
1997/12/08 | 560 | 560 | 535 | 535 | 8,004 |
1997/12/05 | 559 | 560 | 555 | 555 | 5,002 |
1997/12/04 | 570 | 570 | 560 | 560 | 5,002 |
1997/12/03 | 555 | 570 | 555 | 570 | 9,004 |
1997/12/02 | 571 | 575 | 560 | 565 | 18,009 |
1997/12/01 | 571 | 575 | 571 | 575 | 9,004 |
1997/11/28 | 590 | 590 | 571 | 571 | 6,003 |
1997/11/27 | 600 | 600 | 600 | 600 | 6,003 |
1997/11/26 | 600 | 600 | 585 | 585 | 3,001 |
1997/11/25 | 630 | 630 | 630 | 630 | 2,001 |
1997/11/21 | 620 | 620 | 620 | 620 | 1,000 |
1997/11/20 | 640 | 640 | 640 | 640 | 9,004 |
1997/11/19 | 588 | 590 | 585 | 590 | 13,006 |
1997/11/18 | 590 | 590 | 590 | 590 | 16,008 |
1997/11/17 | 620 | 620 | 590 | 590 | 14,007 |
1997/11/14 | 620 | 620 | 610 | 610 | 3,001 |
1997/11/13 | 611 | 611 | 610 | 610 | 3,001 |
1997/11/12 | 620 | 620 | 619 | 619 | 2,001 |
1997/11/11 | 630 | 630 | 630 | 630 | 1,000 |
1997/11/10 | 620 | 620 | 610 | 610 | 7,003 |
1997/11/07 | 625 | 625 | 624 | 624 | 4,002 |
1997/11/06 | 620 | 620 | 620 | 620 | 1,000 |
1997/11/05 | 639 | 639 | 620 | 620 | 10,005 |
1997/10/24 | 640 | 640 | 640 | 640 | 3,001 |
1997/10/20 | 643 | 643 | 643 | 643 | 8,004 |
1997/10/16 | 625 | 639 | 625 | 639 | 2,001 |
1997/10/14 | 640 | 640 | 640 | 640 | 1,000 |
1997/10/03 | 635 | 640 | 620 | 640 | 7,003 |
1997/10/02 | 650 | 650 | 645 | 645 | 7,003 |
1997/10/01 | 680 | 680 | 655 | 655 | 4,002 |
1997/09/30 | 678 | 680 | 678 | 680 | 2,001 |
1997/09/29 | 680 | 680 | 680 | 680 | 4,002 |
1997/09/26 | 696 | 696 | 690 | 690 | 4,002 |
1997/09/25 | 705 | 705 | 705 | 705 | 3,001 |
1997/09/24 | 695 | 695 | 695 | 695 | 1,000 |
1997/09/22 | 715 | 715 | 715 | 715 | 9,004 |
1997/09/19 | 710 | 710 | 695 | 695 | 7,003 |
1997/09/18 | 735 | 735 | 710 | 710 | 4,002 |
1997/09/17 | 735 | 735 | 735 | 735 | 1,000 |
1997/09/12 | 745 | 745 | 745 | 745 | 1,000 |
1997/09/09 | 745 | 745 | 745 | 745 | 1,000 |
1997/09/08 | 751 | 751 | 750 | 750 | 25,012 |
1997/09/05 | 754 | 754 | 750 | 750 | 2,001 |
1997/09/04 | 745 | 760 | 745 | 760 | 2,001 |
1997/09/02 | 735 | 735 | 735 | 735 | 10,005 |
1997/08/29 | 740 | 740 | 735 | 735 | 5,002 |
1997/08/28 | 740 | 740 | 740 | 740 | 1,000 |
1997/08/26 | 740 | 740 | 740 | 740 | 5,002 |
1997/08/25 | 758 | 758 | 740 | 740 | 2,001 |
1997/08/22 | 760 | 760 | 760 | 760 | 1,000 |
1997/08/21 | 750 | 750 | 740 | 740 | 5,002 |
1997/08/20 | 765 | 765 | 765 | 765 | 12,006 |
1997/08/19 | 765 | 765 | 765 | 765 | 4,002 |
1997/08/18 | 765 | 765 | 765 | 765 | 4,002 |
1997/08/12 | 780 | 780 | 765 | 765 | 2,001 |
1997/08/11 | 780 | 780 | 780 | 780 | 12,006 |
1997/08/04 | 774 | 800 | 769 | 800 | 6,003 |
1997/08/01 | 785 | 785 | 780 | 780 | 20,010 |
1997/07/31 | 790 | 790 | 785 | 785 | 2,001 |
1997/07/30 | 790 | 790 | 790 | 790 | 22,011 |
1997/07/29 | 791 | 791 | 791 | 791 | 1,000 |
1997/07/28 | 795 | 795 | 795 | 795 | 1,000 |
1997/07/25 | 805 | 805 | 796 | 796 | 5,002 |
1997/07/24 | 795 | 795 | 795 | 795 | 4,002 |
1997/07/22 | 815 | 815 | 815 | 815 | 7,003 |
1997/07/18 | 801 | 801 | 791 | 791 | 6,003 |
1997/07/17 | 800 | 801 | 800 | 801 | 5,002 |
1997/07/16 | 801 | 801 | 800 | 800 | 21,010 |
1997/07/14 | 801 | 802 | 801 | 801 | 14,007 |
1997/07/11 | 801 | 801 | 801 | 801 | 3,001 |
1997/07/10 | 802 | 802 | 801 | 801 | 6,003 |
1997/07/09 | 801 | 802 | 801 | 802 | 5,002 |
1997/07/08 | 801 | 801 | 801 | 801 | 5,002 |
1997/07/07 | 801 | 802 | 801 | 802 | 4,002 |
1997/07/04 | 802 | 802 | 801 | 801 | 3,001 |
1997/07/03 | 802 | 802 | 802 | 802 | 4,002 |
1997/07/02 | 802 | 802 | 801 | 802 | 152,073 |
1997/07/01 | 810 | 810 | 802 | 802 | 3,001 |
1997/06/30 | 806 | 820 | 806 | 820 | 5,002 |
1997/06/27 | 815 | 815 | 815 | 815 | 1,000 |
1997/06/26 | 820 | 820 | 820 | 820 | 1,000 |
1997/06/25 | 839 | 839 | 839 | 839 | 2,001 |
1997/06/24 | 809 | 837 | 809 | 837 | 4,002 |
1997/06/23 | 838 | 839 | 834 | 839 | 3,001 |
1997/06/20 | 819 | 819 | 819 | 819 | 8,004 |
1997/06/19 | 809 | 809 | 809 | 809 | 1,000 |
1997/06/18 | 839 | 839 | 839 | 839 | 1,000 |
1997/06/17 | 812 | 812 | 812 | 812 | 2,001 |
1997/06/16 | 802 | 802 | 802 | 802 | 1,000 |
1997/06/13 | 801 | 802 | 801 | 801 | 30,014 |
1997/06/11 | 835 | 835 | 835 | 835 | 1,000 |
1997/06/10 | 841 | 841 | 841 | 841 | 5,002 |
1997/06/06 | 802 | 802 | 801 | 802 | 5,002 |
1997/06/05 | 816 | 816 | 816 | 816 | 1,000 |
1997/06/03 | 801 | 801 | 801 | 801 | 1,000 |
1997/06/02 | 801 | 801 | 801 | 801 | 1,000 |
1997/05/29 | 822 | 822 | 822 | 822 | 3,001 |
1997/05/28 | 802 | 802 | 802 | 802 | 1,000 |
1997/05/27 | 801 | 801 | 801 | 801 | 2,001 |
1997/05/23 | 820 | 820 | 820 | 820 | 4,002 |
1997/05/22 | 801 | 801 | 801 | 801 | 4,002 |
1997/05/21 | 803 | 803 | 803 | 803 | 1,000 |
1997/05/20 | 823 | 823 | 823 | 823 | 8,004 |
1997/05/19 | 800 | 800 | 800 | 800 | 6,003 |
1997/05/16 | 797 | 804 | 797 | 800 | 10,005 |
1997/05/15 | 804 | 804 | 796 | 800 | 9,004 |
1997/05/14 | 786 | 786 | 785 | 786 | 3,001 |
1997/05/13 | 785 | 785 | 785 | 785 | 1,000 |
1997/05/09 | 786 | 786 | 785 | 785 | 2,001 |
1997/05/08 | 790 | 790 | 786 | 786 | 3,001 |
1997/05/07 | 787 | 790 | 787 | 790 | 2,001 |
1997/05/06 | 811 | 811 | 790 | 790 | 9,004 |
1997/05/02 | 802 | 802 | 802 | 802 | 1,000 |
1997/05/01 | 800 | 803 | 800 | 802 | 4,002 |
1997/04/30 | 795 | 795 | 795 | 795 | 2,001 |
1997/04/25 | 797 | 797 | 797 | 797 | 2,001 |
1997/04/24 | 791 | 791 | 790 | 790 | 3,001 |
1997/04/23 | 786 | 790 | 786 | 790 | 2,001 |
1997/04/21 | 785 | 785 | 785 | 785 | 9,004 |
1997/04/18 | 751 | 765 | 751 | 765 | 2,001 |
1997/04/17 | 741 | 741 | 741 | 741 | 2,001 |
1997/04/16 | 740 | 741 | 740 | 741 | 4,002 |
1997/04/15 | 740 | 740 | 735 | 735 | 4,002 |
1997/04/14 | 740 | 740 | 740 | 740 | 1,000 |
1997/04/11 | 759 | 759 | 750 | 750 | 6,003 |
1997/04/09 | 760 | 760 | 760 | 760 | 1,000 |
1997/04/07 | 765 | 765 | 765 | 765 | 4,002 |
1997/04/04 | 765 | 765 | 765 | 765 | 7,003 |
1997/04/03 | 765 | 775 | 765 | 775 | 2,001 |
1997/04/02 | 758 | 760 | 758 | 760 | 3,001 |
1997/04/01 | 788 | 788 | 788 | 788 | 1,000 |
1997/03/31 | 790 | 790 | 790 | 790 | 2,001 |
1997/03/27 | 800 | 800 | 795 | 795 | 3,001 |
1997/03/26 | 799 | 805 | 798 | 798 | 10,005 |
1997/03/25 | 810 | 810 | 800 | 800 | 9,004 |
1997/03/24 | 800 | 810 | 800 | 800 | 5,002 |
1997/03/21 | 790 | 791 | 790 | 790 | 15,007 |
1997/03/19 | 790 | 790 | 790 | 790 | 8,004 |
1997/03/18 | 790 | 790 | 790 | 790 | 9,004 |
1997/03/17 | 791 | 793 | 790 | 790 | 39,019 |
1997/03/14 | 790 | 790 | 790 | 790 | 2,001 |
1997/03/13 | 790 | 790 | 790 | 790 | 2,001 |
1997/03/12 | 790 | 790 | 790 | 790 | 7,003 |
1997/03/11 | 799 | 799 | 790 | 790 | 31,015 |
1997/03/10 | 800 | 800 | 791 | 791 | 3,001 |
1997/03/07 | 790 | 800 | 790 | 800 | 7,003 |
1997/03/06 | 800 | 800 | 790 | 790 | 16,008 |
1997/03/05 | 800 | 800 | 800 | 800 | 4,002 |
1997/03/04 | 799 | 800 | 799 | 800 | 5,002 |
1997/03/03 | 800 | 800 | 800 | 800 | 4,002 |
1997/02/28 | 805 | 805 | 797 | 797 | 5,002 |
1997/02/27 | 810 | 810 | 800 | 800 | 4,002 |
1997/02/26 | 814 | 814 | 814 | 814 | 1,000 |
1997/02/25 | 795 | 795 | 790 | 790 | 9,004 |
1997/02/24 | 800 | 800 | 800 | 800 | 2,001 |
1997/02/21 | 795 | 810 | 795 | 810 | 4,002 |
1997/02/20 | 805 | 805 | 785 | 805 | 31,015 |
1997/02/19 | 800 | 800 | 795 | 795 | 5,002 |
1997/02/18 | 810 | 810 | 800 | 800 | 3,001 |
1997/02/17 | 813 | 814 | 810 | 810 | 3,001 |
1997/02/14 | 801 | 814 | 801 | 814 | 2,001 |
1997/02/12 | 781 | 781 | 781 | 781 | 2,001 |
1997/02/10 | 790 | 790 | 780 | 780 | 4,002 |
1997/02/07 | 780 | 780 | 780 | 780 | 3,001 |
1997/02/06 | 785 | 785 | 785 | 785 | 1,000 |
1997/02/04 | 815 | 815 | 815 | 815 | 4,002 |
1997/02/03 | 767 | 790 | 767 | 790 | 2,001 |
1997/01/31 | 755 | 765 | 755 | 765 | 153,073 |
1997/01/30 | 755 | 755 | 755 | 755 | 8,004 |
1997/01/29 | 753 | 765 | 753 | 755 | 15,007 |
1997/01/28 | 751 | 751 | 751 | 751 | 3,001 |
1997/01/27 | 769 | 769 | 751 | 751 | 8,004 |
1997/01/24 | 782 | 787 | 770 | 770 | 13,006 |
1997/01/23 | 781 | 781 | 780 | 780 | 35,017 |
1997/01/22 | 781 | 781 | 781 | 781 | 3,001 |
1997/01/21 | 790 | 791 | 790 | 790 | 9,004 |
1997/01/20 | 795 | 795 | 790 | 790 | 16,008 |
1997/01/17 | 790 | 791 | 790 | 790 | 15,007 |
1997/01/16 | 790 | 795 | 790 | 790 | 10,005 |
1997/01/14 | 790 | 795 | 790 | 790 | 7,003 |
1997/01/13 | 790 | 790 | 789 | 789 | 12,006 |
1997/01/10 | 791 | 800 | 790 | 790 | 14,007 |
1997/01/09 | 800 | 810 | 800 | 800 | 17,008 |
1997/01/08 | 810 | 810 | 800 | 800 | 6,003 |
1997/01/06 | 810 | 810 | 810 | 810 | 1,000 |