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 |
---|---|---|---|---|---|
1999/12/30 | 610 | 610 | 610 | 610 | 1,000 |
1999/12/27 | 610 | 610 | 610 | 610 | 5,002 |
1999/12/24 | 610 | 610 | 610 | 610 | 3,001 |
1999/12/21 | 610 | 610 | 590 | 590 | 6,003 |
1999/12/20 | 610 | 610 | 610 | 610 | 9,004 |
1999/12/17 | 610 | 610 | 610 | 610 | 4,002 |
1999/12/16 | 610 | 610 | 610 | 610 | 1,000 |
1999/12/15 | 610 | 610 | 590 | 590 | 7,003 |
1999/12/14 | 600 | 610 | 600 | 610 | 3,001 |
1999/12/13 | 611 | 611 | 611 | 611 | 1,000 |
1999/12/10 | 610 | 610 | 600 | 600 | 4,002 |
1999/12/09 | 600 | 600 | 600 | 600 | 2,001 |
1999/12/08 | 610 | 610 | 610 | 610 | 1,000 |
1999/12/07 | 600 | 610 | 595 | 610 | 4,002 |
1999/12/06 | 600 | 600 | 600 | 600 | 2,001 |
1999/12/03 | 600 | 600 | 591 | 600 | 8,004 |
1999/12/01 | 600 | 600 | 600 | 600 | 5,002 |
1999/11/30 | 602 | 610 | 602 | 610 | 7,003 |
1999/11/29 | 603 | 603 | 602 | 602 | 3,001 |
1999/11/25 | 603 | 610 | 602 | 602 | 10,005 |
1999/11/24 | 601 | 610 | 601 | 610 | 5,002 |
1999/11/22 | 601 | 601 | 601 | 601 | 8,004 |
1999/11/19 | 605 | 605 | 605 | 605 | 1,000 |
1999/11/17 | 610 | 610 | 610 | 610 | 2,001 |
1999/11/16 | 600 | 601 | 600 | 601 | 6,003 |
1999/11/15 | 600 | 601 | 600 | 601 | 2,001 |
1999/11/12 | 600 | 600 | 600 | 600 | 3,001 |
1999/11/11 | 600 | 600 | 600 | 600 | 1,000 |
1999/11/10 | 600 | 600 | 600 | 600 | 2,001 |
1999/11/09 | 600 | 600 | 600 | 600 | 6,003 |
1999/11/08 | 590 | 630 | 590 | 600 | 6,003 |
1999/11/05 | 600 | 601 | 600 | 600 | 8,004 |
1999/11/04 | 610 | 610 | 610 | 610 | 2,001 |
1999/11/02 | 605 | 605 | 605 | 605 | 3,001 |
1999/10/29 | 605 | 605 | 605 | 605 | 1,000 |
1999/10/27 | 607 | 607 | 605 | 605 | 4,002 |
1999/10/26 | 601 | 610 | 601 | 610 | 5,002 |
1999/10/25 | 600 | 600 | 600 | 600 | 5,002 |
1999/10/22 | 620 | 620 | 610 | 610 | 2,001 |
1999/10/21 | 600 | 610 | 600 | 610 | 12,006 |
1999/10/20 | 630 | 630 | 620 | 620 | 2,001 |
1999/10/19 | 620 | 620 | 620 | 620 | 1,000 |
1999/10/18 | 605 | 610 | 601 | 610 | 4,002 |
1999/10/15 | 605 | 605 | 605 | 605 | 1,000 |
1999/10/14 | 605 | 605 | 602 | 605 | 12,006 |
1999/10/13 | 601 | 602 | 601 | 602 | 2,001 |
1999/10/12 | 630 | 630 | 630 | 630 | 1,000 |
1999/10/08 | 601 | 601 | 600 | 600 | 5,002 |
1999/10/07 | 610 | 610 | 600 | 600 | 26,012 |
1999/10/06 | 608 | 608 | 608 | 608 | 1,000 |
1999/10/05 | 605 | 605 | 605 | 605 | 3,001 |
1999/10/04 | 603 | 643 | 603 | 643 | 4,002 |
1999/10/01 | 613 | 613 | 600 | 600 | 4,002 |
1999/09/28 | 673 | 673 | 673 | 673 | 1,000 |
1999/09/27 | 675 | 675 | 675 | 675 | 1,000 |
1999/09/24 | 675 | 675 | 675 | 675 | 6,003 |
1999/09/22 | 675 | 675 | 675 | 675 | 2,001 |
1999/09/21 | 674 | 675 | 674 | 675 | 4,002 |
1999/09/20 | 680 | 690 | 680 | 680 | 12,006 |
1999/09/17 | 625 | 625 | 625 | 625 | 1,000 |
1999/09/16 | 695 | 695 | 695 | 695 | 1,000 |
1999/09/14 | 680 | 690 | 680 | 690 | 7,003 |
1999/09/13 | 685 | 685 | 680 | 680 | 3,001 |
1999/09/08 | 682 | 692 | 682 | 692 | 3,001 |
1999/09/07 | 699 | 699 | 682 | 682 | 4,002 |
1999/09/06 | 699 | 699 | 699 | 699 | 2,001 |
1999/09/02 | 681 | 699 | 680 | 699 | 3,001 |
1999/09/01 | 699 | 699 | 699 | 699 | 3,001 |
1999/08/31 | 693 | 699 | 693 | 699 | 2,001 |
1999/08/30 | 693 | 693 | 693 | 693 | 1,000 |
1999/08/27 | 700 | 700 | 693 | 693 | 9,004 |
1999/08/26 | 700 | 700 | 698 | 698 | 4,002 |
1999/08/25 | 696 | 697 | 696 | 697 | 7,003 |
1999/08/24 | 700 | 700 | 695 | 695 | 2,001 |
1999/08/20 | 691 | 692 | 691 | 692 | 3,001 |
1999/08/19 | 691 | 691 | 691 | 691 | 1,000 |
1999/08/18 | 690 | 690 | 690 | 690 | 2,001 |
1999/08/17 | 690 | 705 | 690 | 704 | 3,001 |
1999/08/13 | 686 | 686 | 686 | 686 | 2,001 |
1999/08/12 | 706 | 706 | 686 | 686 | 3,001 |
1999/08/11 | 716 | 716 | 716 | 716 | 1,000 |
1999/08/10 | 686 | 686 | 686 | 686 | 1,000 |
1999/08/05 | 691 | 691 | 687 | 687 | 6,003 |
1999/08/03 | 690 | 690 | 690 | 690 | 3,001 |
1999/08/02 | 690 | 690 | 690 | 690 | 2,001 |
1999/07/29 | 690 | 690 | 690 | 690 | 5,002 |
1999/07/27 | 691 | 700 | 690 | 690 | 6,003 |
1999/07/26 | 690 | 690 | 690 | 690 | 1,000 |
1999/07/23 | 700 | 700 | 691 | 691 | 8,004 |
1999/07/22 | 720 | 720 | 700 | 700 | 17,008 |
1999/07/21 | 719 | 720 | 710 | 720 | 12,006 |
1999/07/19 | 699 | 700 | 699 | 700 | 12,006 |
1999/07/16 | 711 | 711 | 700 | 700 | 5,002 |
1999/07/15 | 720 | 720 | 710 | 710 | 8,004 |
1999/07/14 | 719 | 719 | 719 | 719 | 1,000 |
1999/07/13 | 710 | 719 | 710 | 719 | 4,002 |
1999/07/09 | 710 | 710 | 700 | 700 | 19,009 |
1999/07/08 | 710 | 710 | 701 | 701 | 4,002 |
1999/07/07 | 710 | 710 | 710 | 710 | 2,001 |
1999/07/06 | 721 | 721 | 705 | 705 | 15,007 |
1999/07/05 | 702 | 720 | 702 | 720 | 8,004 |
1999/07/02 | 720 | 720 | 700 | 700 | 3,001 |
1999/07/01 | 710 | 719 | 700 | 700 | 12,006 |
1999/06/30 | 710 | 710 | 705 | 709 | 7,003 |
1999/06/29 | 720 | 720 | 710 | 710 | 7,003 |
1999/06/28 | 692 | 692 | 692 | 692 | 1,000 |
1999/06/25 | 690 | 691 | 685 | 691 | 6,003 |
1999/06/24 | 689 | 689 | 685 | 685 | 2,001 |
1999/06/23 | 690 | 690 | 690 | 690 | 5,002 |
1999/06/22 | 692 | 692 | 690 | 692 | 13,006 |
1999/06/21 | 695 | 695 | 691 | 695 | 11,005 |
1999/06/18 | 690 | 690 | 689 | 690 | 12,006 |
1999/06/16 | 685 | 690 | 685 | 690 | 4,002 |
1999/06/15 | 689 | 690 | 689 | 690 | 2,001 |
1999/06/14 | 690 | 690 | 690 | 690 | 4,002 |
1999/06/11 | 661 | 670 | 661 | 670 | 7,003 |
1999/06/10 | 661 | 661 | 661 | 661 | 10,005 |
1999/06/09 | 660 | 660 | 660 | 660 | 3,001 |
1999/06/07 | 665 | 665 | 665 | 665 | 1,000 |
1999/06/04 | 665 | 665 | 665 | 665 | 2,001 |
1999/06/03 | 665 | 665 | 665 | 665 | 1,000 |
1999/06/01 | 679 | 680 | 670 | 670 | 3,001 |
1999/05/28 | 679 | 679 | 679 | 679 | 1,000 |
1999/05/27 | 670 | 670 | 670 | 670 | 3,001 |
1999/05/26 | 670 | 670 | 670 | 670 | 1,000 |
1999/05/25 | 670 | 680 | 670 | 680 | 2,001 |
1999/05/24 | 670 | 670 | 670 | 670 | 1,000 |
1999/05/21 | 675 | 680 | 675 | 680 | 13,006 |
1999/05/20 | 685 | 685 | 685 | 685 | 1,000 |
1999/05/19 | 680 | 680 | 670 | 670 | 3,001 |
1999/05/18 | 680 | 680 | 680 | 680 | 6,003 |
1999/05/17 | 685 | 690 | 680 | 685 | 7,003 |
1999/05/14 | 681 | 685 | 681 | 685 | 3,001 |
1999/05/13 | 682 | 682 | 681 | 681 | 6,003 |
1999/05/12 | 689 | 689 | 680 | 680 | 3,001 |
1999/05/11 | 690 | 690 | 690 | 690 | 1,000 |
1999/05/10 | 690 | 690 | 680 | 680 | 4,002 |
1999/05/07 | 680 | 680 | 680 | 680 | 1,000 |
1999/05/06 | 672 | 673 | 672 | 673 | 2,001 |
1999/04/30 | 689 | 689 | 671 | 671 | 5,002 |
1999/04/28 | 663 | 689 | 663 | 689 | 2,001 |
1999/04/27 | 662 | 690 | 662 | 662 | 4,002 |
1999/04/26 | 651 | 661 | 651 | 661 | 7,003 |
1999/04/23 | 657 | 657 | 655 | 655 | 4,002 |
1999/04/22 | 670 | 670 | 652 | 657 | 4,002 |
1999/04/21 | 700 | 700 | 670 | 670 | 7,003 |
1999/04/20 | 670 | 680 | 670 | 680 | 15,007 |
1999/04/19 | 677 | 680 | 677 | 680 | 5,002 |
1999/04/16 | 680 | 680 | 675 | 675 | 2,001 |
1999/04/15 | 690 | 690 | 690 | 690 | 2,001 |
1999/04/14 | 691 | 691 | 676 | 676 | 8,004 |
1999/04/13 | 675 | 690 | 675 | 690 | 10,005 |
1999/04/12 | 675 | 675 | 674 | 674 | 2,001 |
1999/04/09 | 680 | 680 | 651 | 651 | 9,004 |
1999/04/07 | 675 | 675 | 655 | 675 | 3,001 |
1999/04/06 | 679 | 679 | 650 | 650 | 5,002 |
1999/04/05 | 650 | 650 | 650 | 650 | 6,003 |
1999/04/02 | 645 | 646 | 645 | 646 | 2,001 |
1999/04/01 | 685 | 685 | 680 | 680 | 3,001 |
1999/03/31 | 690 | 690 | 689 | 689 | 6,003 |
1999/03/30 | 680 | 680 | 650 | 670 | 11,005 |
1999/03/29 | 645 | 650 | 645 | 650 | 3,001 |
1999/03/26 | 690 | 715 | 673 | 715 | 12,006 |
1999/03/25 | 700 | 720 | 700 | 720 | 7,003 |
1999/03/24 | 681 | 695 | 680 | 695 | 21,010 |
1999/03/23 | 660 | 680 | 660 | 680 | 16,008 |
1999/03/19 | 650 | 660 | 650 | 660 | 5,002 |
1999/03/18 | 641 | 660 | 641 | 660 | 3,001 |
1999/03/17 | 650 | 660 | 640 | 640 | 10,005 |
1999/03/16 | 645 | 650 | 645 | 650 | 5,002 |
1999/03/15 | 640 | 649 | 640 | 640 | 5,002 |
1999/03/12 | 620 | 620 | 620 | 620 | 3,001 |
1999/03/11 | 630 | 630 | 625 | 630 | 3,001 |
1999/03/10 | 630 | 630 | 630 | 630 | 2,001 |
1999/03/09 | 630 | 630 | 630 | 630 | 1,000 |
1999/03/08 | 615 | 630 | 615 | 630 | 5,002 |
1999/03/05 | 615 | 615 | 615 | 615 | 3,001 |
1999/03/04 | 630 | 630 | 615 | 615 | 3,001 |
1999/03/03 | 630 | 630 | 630 | 630 | 2,001 |
1999/03/01 | 605 | 630 | 605 | 630 | 5,002 |
1999/02/26 | 615 | 615 | 613 | 613 | 3,001 |
1999/02/25 | 615 | 616 | 615 | 615 | 8,004 |
1999/02/24 | 615 | 615 | 615 | 615 | 5,002 |
1999/02/23 | 612 | 618 | 612 | 615 | 14,007 |
1999/02/22 | 612 | 612 | 612 | 612 | 1,000 |
1999/02/19 | 615 | 615 | 615 | 615 | 2,001 |
1999/02/18 | 611 | 611 | 611 | 611 | 1,000 |
1999/02/17 | 605 | 620 | 605 | 615 | 18,009 |
1999/02/16 | 616 | 616 | 605 | 605 | 10,005 |
1999/02/15 | 605 | 615 | 605 | 615 | 9,004 |
1999/02/12 | 619 | 619 | 610 | 610 | 10,005 |
1999/02/10 | 615 | 615 | 610 | 610 | 5,002 |
1999/02/09 | 605 | 615 | 605 | 615 | 5,002 |
1999/02/08 | 615 | 615 | 615 | 615 | 5,002 |
1999/02/05 | 615 | 615 | 615 | 615 | 2,001 |
1999/02/04 | 615 | 615 | 615 | 615 | 3,001 |
1999/02/03 | 615 | 615 | 614 | 615 | 7,003 |
1999/02/02 | 614 | 614 | 614 | 614 | 3,001 |
1999/01/29 | 608 | 618 | 608 | 618 | 3,001 |
1999/01/28 | 615 | 615 | 615 | 615 | 14,007 |
1999/01/27 | 614 | 615 | 614 | 615 | 9,004 |
1999/01/25 | 614 | 614 | 614 | 614 | 6,003 |
1999/01/22 | 604 | 614 | 604 | 614 | 2,001 |
1999/01/21 | 600 | 600 | 600 | 600 | 7,003 |
1999/01/20 | 609 | 609 | 600 | 600 | 3,001 |
1999/01/19 | 590 | 600 | 590 | 600 | 6,003 |
1999/01/18 | 590 | 597 | 590 | 590 | 9,004 |
1999/01/14 | 590 | 590 | 590 | 590 | 23,011 |
1999/01/13 | 591 | 598 | 591 | 598 | 6,003 |
1999/01/12 | 593 | 595 | 593 | 595 | 3,001 |
1999/01/11 | 585 | 590 | 585 | 590 | 4,002 |
1999/01/08 | 590 | 590 | 585 | 585 | 2,001 |
1999/01/07 | 581 | 581 | 580 | 581 | 119,057 |
1999/01/06 | 580 | 582 | 580 | 580 | 3,001 |