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 |
---|---|---|---|---|---|
1998/12/29 | 577 | 580 | 577 | 577 | 5,002 |
1998/12/25 | 571 | 571 | 571 | 571 | 3,001 |
1998/12/24 | 571 | 571 | 571 | 571 | 4,002 |
1998/12/22 | 580 | 580 | 570 | 570 | 6,003 |
1998/12/21 | 577 | 580 | 577 | 577 | 9,004 |
1998/12/18 | 577 | 577 | 577 | 577 | 4,002 |
1998/12/17 | 566 | 571 | 566 | 570 | 4,002 |
1998/12/16 | 563 | 563 | 563 | 563 | 3,001 |
1998/12/11 | 570 | 570 | 562 | 562 | 7,003 |
1998/12/10 | 575 | 575 | 570 | 570 | 6,003 |
1998/12/09 | 570 | 570 | 570 | 570 | 1,000 |
1998/12/08 | 562 | 562 | 562 | 562 | 1,000 |
1998/12/07 | 560 | 560 | 560 | 560 | 1,000 |
1998/12/03 | 570 | 575 | 560 | 560 | 7,003 |
1998/12/02 | 570 | 570 | 555 | 555 | 2,001 |
1998/12/01 | 550 | 550 | 550 | 550 | 4,002 |
1998/11/30 | 575 | 575 | 571 | 571 | 4,002 |
1998/11/27 | 555 | 575 | 555 | 575 | 4,002 |
1998/11/26 | 550 | 574 | 550 | 574 | 4,002 |
1998/11/25 | 550 | 570 | 550 | 550 | 5,002 |
1998/11/20 | 570 | 570 | 540 | 540 | 10,005 |
1998/11/19 | 530 | 530 | 530 | 530 | 12,006 |
1998/11/18 | 531 | 531 | 530 | 530 | 17,008 |
1998/11/16 | 556 | 556 | 535 | 535 | 9,004 |
1998/11/12 | 540 | 541 | 536 | 536 | 17,008 |
1998/11/11 | 540 | 540 | 540 | 540 | 3,001 |
1998/11/10 | 549 | 549 | 549 | 549 | 1,000 |
1998/11/09 | 535 | 535 | 535 | 535 | 2,001 |
1998/11/06 | 532 | 532 | 532 | 532 | 1,000 |
1998/11/05 | 530 | 530 | 530 | 530 | 2,001 |
1998/11/04 | 525 | 525 | 525 | 525 | 3,001 |
1998/11/02 | 522 | 522 | 522 | 522 | 3,001 |
1998/10/30 | 520 | 521 | 520 | 521 | 7,003 |
1998/10/29 | 550 | 550 | 550 | 550 | 3,001 |
1998/10/27 | 570 | 570 | 570 | 570 | 3,001 |
1998/10/26 | 574 | 574 | 570 | 570 | 10,005 |
1998/10/23 | 575 | 575 | 575 | 575 | 1,000 |
1998/10/21 | 575 | 575 | 575 | 575 | 1,000 |
1998/10/20 | 575 | 575 | 575 | 575 | 9,004 |
1998/10/16 | 530 | 530 | 530 | 530 | 3,001 |
1998/10/15 | 530 | 530 | 530 | 530 | 10,005 |
1998/10/14 | 530 | 540 | 530 | 540 | 2,001 |
1998/10/13 | 520 | 530 | 520 | 530 | 13,006 |
1998/10/12 | 530 | 530 | 520 | 520 | 2,001 |
1998/10/09 | 575 | 575 | 575 | 575 | 4,002 |
1998/10/08 | 575 | 575 | 575 | 575 | 6,003 |
1998/10/07 | 575 | 575 | 575 | 575 | 1,000 |
1998/10/05 | 546 | 585 | 545 | 585 | 6,003 |
1998/10/02 | 545 | 545 | 545 | 545 | 4,002 |
1998/09/25 | 581 | 581 | 561 | 561 | 2,001 |
1998/09/24 | 545 | 590 | 545 | 585 | 8,004 |
1998/09/22 | 590 | 590 | 550 | 550 | 11,005 |
1998/09/21 | 590 | 590 | 580 | 590 | 13,006 |
1998/09/18 | 584 | 585 | 584 | 585 | 2,001 |
1998/09/17 | 590 | 590 | 585 | 585 | 5,002 |
1998/09/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/09/11 | 590 | 590 | 590 | 590 | 2,001 |
1998/09/10 | 600 | 600 | 600 | 600 | 3,001 |
1998/09/08 | 600 | 600 | 600 | 600 | 2,001 |
1998/09/07 | 595 | 595 | 595 | 595 | 1,000 |
1998/09/04 | 600 | 600 | 600 | 600 | 5,002 |
1998/09/03 | 595 | 599 | 595 | 599 | 11,005 |
1998/09/02 | 590 | 590 | 590 | 590 | 1,000 |
1998/09/01 | 590 | 595 | 590 | 595 | 5,002 |
1998/08/31 | 591 | 591 | 591 | 591 | 2,001 |
1998/08/28 | 590 | 591 | 590 | 591 | 9,004 |
1998/08/27 | 593 | 596 | 593 | 595 | 6,003 |
1998/08/26 | 591 | 600 | 591 | 600 | 3,001 |
1998/08/25 | 595 | 610 | 590 | 610 | 3,001 |
1998/08/24 | 609 | 610 | 593 | 593 | 16,008 |
1998/08/20 | 620 | 620 | 610 | 610 | 11,005 |
1998/08/18 | 590 | 590 | 590 | 590 | 2,001 |
1998/08/12 | 595 | 595 | 590 | 590 | 6,003 |
1998/08/11 | 590 | 590 | 585 | 585 | 7,003 |
1998/08/10 | 592 | 592 | 592 | 592 | 1,000 |
1998/08/07 | 591 | 591 | 591 | 591 | 2,001 |
1998/08/06 | 600 | 600 | 595 | 595 | 3,001 |
1998/08/05 | 596 | 596 | 596 | 596 | 2,001 |
1998/08/03 | 590 | 590 | 590 | 590 | 2,001 |
1998/07/31 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/30 | 606 | 606 | 605 | 605 | 7,003 |
1998/07/29 | 605 | 605 | 605 | 605 | 7,003 |
1998/07/28 | 605 | 605 | 605 | 605 | 9,004 |
1998/07/24 | 609 | 609 | 605 | 605 | 9,004 |
1998/07/23 | 600 | 610 | 600 | 610 | 8,004 |
1998/07/22 | 610 | 610 | 595 | 595 | 6,003 |
1998/07/21 | 595 | 600 | 595 | 600 | 14,007 |
1998/07/17 | 603 | 603 | 595 | 595 | 16,008 |
1998/07/16 | 595 | 605 | 595 | 605 | 15,007 |
1998/07/15 | 589 | 590 | 589 | 590 | 9,004 |
1998/07/14 | 570 | 589 | 570 | 589 | 20,010 |
1998/07/13 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/10 | 570 | 570 | 570 | 570 | 18,009 |
1998/07/09 | 575 | 575 | 570 | 570 | 6,003 |
1998/07/08 | 570 | 570 | 570 | 570 | 16,008 |
1998/07/07 | 561 | 570 | 561 | 570 | 25,012 |
1998/07/06 | 560 | 560 | 550 | 550 | 14,007 |
1998/07/03 | 560 | 560 | 560 | 560 | 5,002 |
1998/07/02 | 545 | 560 | 545 | 560 | 18,009 |
1998/07/01 | 539 | 540 | 539 | 540 | 36,017 |
1998/06/30 | 530 | 539 | 530 | 539 | 3,001 |
1998/06/26 | 525 | 540 | 525 | 530 | 8,004 |
1998/06/25 | 539 | 539 | 539 | 539 | 4,002 |
1998/06/22 | 531 | 531 | 525 | 525 | 11,005 |
1998/06/19 | 520 | 521 | 520 | 521 | 10,005 |
1998/06/18 | 520 | 520 | 520 | 520 | 16,008 |
1998/06/17 | 530 | 530 | 520 | 520 | 7,003 |
1998/06/16 | 530 | 535 | 530 | 530 | 38,018 |
1998/06/15 | 539 | 539 | 535 | 535 | 5,002 |
1998/06/12 | 535 | 535 | 535 | 535 | 1,000 |
1998/06/11 | 539 | 539 | 539 | 539 | 2,001 |
1998/06/10 | 540 | 540 | 539 | 539 | 19,009 |
1998/06/09 | 540 | 540 | 539 | 539 | 3,001 |
1998/06/08 | 540 | 540 | 540 | 540 | 22,011 |
1998/06/05 | 540 | 540 | 540 | 540 | 20,010 |
1998/06/04 | 540 | 540 | 539 | 540 | 13,006 |
1998/06/03 | 541 | 541 | 540 | 540 | 5,002 |
1998/06/01 | 549 | 549 | 545 | 545 | 4,002 |
1998/05/29 | 549 | 549 | 541 | 541 | 15,007 |
1998/05/28 | 550 | 550 | 549 | 549 | 4,002 |
1998/05/27 | 550 | 550 | 550 | 550 | 2,001 |
1998/05/26 | 555 | 555 | 550 | 550 | 8,004 |
1998/05/25 | 555 | 555 | 555 | 555 | 4,002 |
1998/05/22 | 559 | 559 | 555 | 555 | 6,003 |
1998/05/21 | 559 | 560 | 557 | 559 | 18,009 |
1998/05/20 | 560 | 560 | 559 | 559 | 11,005 |
1998/05/19 | 559 | 560 | 559 | 560 | 3,001 |
1998/05/18 | 560 | 560 | 560 | 560 | 2,001 |
1998/05/15 | 560 | 560 | 560 | 560 | 2,001 |
1998/05/08 | 570 | 570 | 570 | 570 | 3,001 |
1998/05/07 | 570 | 570 | 570 | 570 | 1,000 |
1998/05/06 | 570 | 570 | 570 | 570 | 2,001 |
1998/05/01 | 552 | 560 | 552 | 560 | 13,006 |
1998/04/30 | 570 | 570 | 570 | 570 | 8,004 |
1998/04/28 | 579 | 579 | 571 | 571 | 6,003 |
1998/04/27 | 579 | 580 | 579 | 579 | 18,009 |
1998/04/24 | 580 | 580 | 580 | 580 | 6,003 |
1998/04/23 | 580 | 580 | 580 | 580 | 4,002 |
1998/04/22 | 580 | 580 | 580 | 580 | 2,001 |
1998/04/21 | 581 | 581 | 580 | 580 | 2,001 |
1998/04/20 | 590 | 590 | 580 | 580 | 12,006 |
1998/04/17 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/15 | 590 | 590 | 590 | 590 | 10,005 |
1998/04/14 | 590 | 590 | 590 | 590 | 10,005 |
1998/04/13 | 590 | 590 | 590 | 590 | 6,003 |
1998/04/09 | 598 | 598 | 598 | 598 | 4,002 |
1998/04/06 | 599 | 600 | 599 | 600 | 2,001 |
1998/04/02 | 598 | 598 | 598 | 598 | 3,001 |
1998/03/31 | 590 | 600 | 580 | 600 | 11,005 |
1998/03/27 | 594 | 595 | 590 | 590 | 4,002 |
1998/03/26 | 595 | 595 | 595 | 595 | 1,000 |
1998/03/25 | 600 | 600 | 600 | 600 | 10,005 |
1998/03/24 | 600 | 600 | 596 | 600 | 18,009 |
1998/03/23 | 600 | 600 | 597 | 600 | 21,010 |
1998/03/20 | 600 | 600 | 600 | 600 | 12,006 |
1998/03/19 | 600 | 600 | 600 | 600 | 4,002 |
1998/03/18 | 600 | 600 | 595 | 595 | 13,006 |
1998/03/17 | 600 | 600 | 600 | 600 | 4,002 |
1998/03/16 | 600 | 600 | 600 | 600 | 10,005 |
1998/03/12 | 600 | 600 | 600 | 600 | 6,003 |
1998/03/11 | 600 | 600 | 600 | 600 | 7,003 |
1998/03/10 | 600 | 600 | 595 | 595 | 9,004 |
1998/03/09 | 600 | 600 | 600 | 600 | 4,002 |
1998/03/05 | 595 | 600 | 595 | 600 | 4,002 |
1998/03/04 | 595 | 600 | 595 | 595 | 6,003 |
1998/03/03 | 601 | 601 | 600 | 600 | 36,017 |
1998/03/02 | 590 | 600 | 590 | 600 | 3,001 |
1998/02/25 | 605 | 605 | 600 | 600 | 5,002 |
1998/02/24 | 600 | 600 | 585 | 585 | 2,001 |
1998/02/23 | 600 | 600 | 600 | 600 | 2,001 |
1998/02/20 | 610 | 610 | 600 | 600 | 9,004 |
1998/02/19 | 590 | 600 | 590 | 600 | 6,003 |
1998/02/18 | 600 | 600 | 600 | 600 | 3,001 |
1998/02/17 | 605 | 605 | 600 | 600 | 12,006 |
1998/02/13 | 602 | 602 | 600 | 600 | 14,007 |
1998/02/12 | 640 | 643 | 600 | 600 | 18,009 |
1998/02/10 | 600 | 610 | 600 | 600 | 10,005 |
1998/02/06 | 600 | 600 | 600 | 600 | 5,002 |
1998/02/05 | 600 | 600 | 600 | 600 | 4,002 |
1998/02/04 | 600 | 600 | 600 | 600 | 4,002 |
1998/02/03 | 608 | 608 | 600 | 600 | 9,004 |
1998/02/02 | 600 | 600 | 600 | 600 | 10,005 |
1998/01/30 | 608 | 608 | 608 | 608 | 1,000 |
1998/01/29 | 618 | 618 | 600 | 608 | 12,006 |
1998/01/28 | 620 | 630 | 620 | 630 | 18,009 |
1998/01/27 | 621 | 621 | 620 | 620 | 5,002 |
1998/01/26 | 600 | 620 | 590 | 620 | 10,005 |
1998/01/23 | 600 | 600 | 600 | 600 | 1,000 |
1998/01/22 | 600 | 600 | 600 | 600 | 3,001 |
1998/01/21 | 587 | 587 | 587 | 587 | 1,000 |
1998/01/20 | 586 | 586 | 586 | 586 | 7,003 |
1998/01/19 | 530 | 556 | 530 | 556 | 3,001 |
1998/01/16 | 532 | 532 | 532 | 532 | 5,002 |
1998/01/13 | 549 | 549 | 549 | 549 | 2,001 |
1998/01/12 | 549 | 549 | 549 | 549 | 1,000 |
1998/01/09 | 550 | 550 | 550 | 550 | 2,001 |
1998/01/08 | 550 | 551 | 550 | 551 | 8,004 |
1998/01/07 | 550 | 550 | 550 | 550 | 1,000 |
1998/01/06 | 546 | 546 | 546 | 546 | 6,003 |