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 |
---|---|---|---|---|---|
2000/12/28 | 605 | 605 | 605 | 605 | 1,000 |
2000/12/26 | 600 | 600 | 600 | 600 | 2,001 |
2000/12/25 | 600 | 600 | 600 | 600 | 4,002 |
2000/12/22 | 600 | 600 | 600 | 600 | 3,001 |
2000/12/21 | 595 | 600 | 595 | 600 | 2,001 |
2000/12/20 | 604 | 604 | 600 | 600 | 17,008 |
2000/12/15 | 595 | 604 | 595 | 604 | 4,002 |
2000/12/14 | 600 | 600 | 600 | 600 | 2,001 |
2000/12/13 | 605 | 605 | 600 | 600 | 9,004 |
2000/12/12 | 605 | 605 | 605 | 605 | 1,000 |
2000/12/11 | 600 | 605 | 600 | 605 | 4,002 |
2000/12/08 | 600 | 600 | 600 | 600 | 14,007 |
2000/12/07 | 600 | 600 | 600 | 600 | 1,000 |
2000/12/06 | 604 | 604 | 600 | 600 | 8,004 |
2000/12/04 | 603 | 603 | 603 | 603 | 1,000 |
2000/11/30 | 603 | 603 | 603 | 603 | 1,000 |
2000/11/29 | 604 | 604 | 603 | 603 | 2,001 |
2000/11/27 | 605 | 605 | 605 | 605 | 1,000 |
2000/11/24 | 606 | 606 | 605 | 605 | 4,002 |
2000/11/20 | 605 | 615 | 605 | 615 | 14,007 |
2000/11/16 | 606 | 606 | 605 | 605 | 2,001 |
2000/11/15 | 601 | 601 | 601 | 601 | 1,000 |
2000/11/14 | 601 | 601 | 601 | 601 | 1,000 |
2000/11/13 | 600 | 600 | 600 | 600 | 2,001 |
2000/11/10 | 593 | 600 | 593 | 600 | 3,001 |
2000/11/08 | 593 | 593 | 591 | 591 | 2,001 |
2000/11/07 | 600 | 600 | 596 | 600 | 5,002 |
2000/11/06 | 615 | 615 | 600 | 600 | 3,001 |
2000/11/02 | 605 | 605 | 605 | 605 | 3,001 |
2000/10/31 | 601 | 602 | 601 | 602 | 2,001 |
2000/10/30 | 600 | 600 | 600 | 600 | 1,000 |
2000/10/27 | 601 | 601 | 601 | 601 | 2,001 |
2000/10/26 | 615 | 615 | 615 | 615 | 8,004 |
2000/10/25 | 615 | 620 | 615 | 620 | 2,001 |
2000/10/24 | 610 | 610 | 610 | 610 | 2,001 |
2000/10/23 | 615 | 630 | 615 | 630 | 3,001 |
2000/10/20 | 615 | 615 | 615 | 615 | 5,002 |
2000/10/18 | 615 | 630 | 615 | 630 | 2,001 |
2000/10/17 | 610 | 615 | 610 | 615 | 2,001 |
2000/10/16 | 615 | 615 | 615 | 615 | 1,000 |
2000/10/04 | 640 | 640 | 640 | 640 | 3,001 |
2000/10/03 | 639 | 639 | 639 | 639 | 1,000 |
2000/10/02 | 600 | 600 | 600 | 600 | 7,003 |
2000/09/29 | 640 | 640 | 640 | 640 | 18,009 |
2000/09/28 | 635 | 640 | 635 | 640 | 5,002 |
2000/09/27 | 625 | 625 | 625 | 625 | 5,002 |
2000/09/26 | 625 | 625 | 625 | 625 | 1,000 |
2000/09/25 | 625 | 629 | 625 | 625 | 4,002 |
2000/09/22 | 630 | 630 | 625 | 625 | 2,001 |
2000/09/20 | 612 | 635 | 612 | 635 | 9,004 |
2000/09/19 | 612 | 612 | 611 | 611 | 2,001 |
2000/09/14 | 611 | 611 | 611 | 611 | 1,000 |
2000/09/13 | 610 | 610 | 610 | 610 | 3,001 |
2000/09/12 | 610 | 610 | 610 | 610 | 3,001 |
2000/09/08 | 610 | 610 | 610 | 610 | 6,003 |
2000/09/05 | 609 | 609 | 609 | 609 | 1,000 |
2000/09/04 | 609 | 635 | 609 | 635 | 6,003 |
2000/08/29 | 632 | 632 | 605 | 605 | 3,001 |
2000/08/28 | 601 | 602 | 601 | 602 | 3,001 |
2000/08/25 | 626 | 626 | 602 | 602 | 8,004 |
2000/08/23 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/22 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/21 | 626 | 626 | 626 | 626 | 4,002 |
2000/08/18 | 613 | 626 | 613 | 626 | 2,001 |
2000/08/17 | 613 | 613 | 613 | 613 | 2,001 |
2000/08/16 | 602 | 602 | 602 | 602 | 1,000 |
2000/08/14 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/11 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/09 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/07 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/03 | 628 | 628 | 628 | 628 | 2,001 |
2000/08/01 | 621 | 645 | 620 | 645 | 5,002 |
2000/07/31 | 626 | 626 | 620 | 620 | 4,002 |
2000/07/28 | 626 | 640 | 626 | 640 | 6,003 |
2000/07/27 | 626 | 626 | 626 | 626 | 4,002 |
2000/07/26 | 626 | 650 | 626 | 650 | 3,001 |
2000/07/25 | 626 | 626 | 626 | 626 | 2,001 |
2000/07/24 | 626 | 626 | 626 | 626 | 1,000 |
2000/07/21 | 625 | 626 | 625 | 626 | 3,001 |
2000/07/19 | 625 | 625 | 625 | 625 | 2,001 |
2000/07/18 | 625 | 625 | 625 | 625 | 5,002 |
2000/07/17 | 649 | 650 | 649 | 650 | 8,004 |
2000/07/13 | 650 | 650 | 649 | 649 | 3,001 |
2000/07/12 | 649 | 649 | 649 | 649 | 1,000 |
2000/07/11 | 626 | 650 | 626 | 650 | 5,002 |
2000/07/10 | 650 | 650 | 625 | 625 | 5,002 |
2000/07/07 | 610 | 625 | 610 | 625 | 3,001 |
2000/07/06 | 610 | 610 | 610 | 610 | 1,000 |
2000/07/05 | 605 | 605 | 605 | 605 | 5,002 |
2000/07/04 | 604 | 604 | 604 | 604 | 1,000 |
2000/06/30 | 602 | 602 | 601 | 601 | 2,001 |
2000/06/26 | 600 | 600 | 600 | 600 | 5,002 |
2000/06/23 | 650 | 650 | 600 | 620 | 7,003 |
2000/06/22 | 620 | 626 | 620 | 626 | 10,005 |
2000/06/21 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/20 | 600 | 600 | 600 | 600 | 7,003 |
2000/06/19 | 601 | 601 | 600 | 600 | 2,001 |
2000/06/15 | 605 | 605 | 605 | 605 | 8,004 |
2000/06/14 | 590 | 600 | 590 | 600 | 3,001 |
2000/06/13 | 590 | 590 | 590 | 590 | 2,001 |
2000/06/12 | 590 | 590 | 590 | 590 | 1,000 |
2000/06/09 | 600 | 600 | 590 | 590 | 8,004 |
2000/06/07 | 597 | 597 | 597 | 597 | 2,001 |
2000/06/06 | 598 | 598 | 598 | 598 | 4,002 |
2000/06/05 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/01 | 600 | 600 | 600 | 600 | 1,000 |
2000/05/31 | 595 | 600 | 595 | 600 | 2,001 |
2000/05/30 | 590 | 590 | 590 | 590 | 2,001 |
2000/05/26 | 590 | 590 | 590 | 590 | 2,001 |
2000/05/25 | 600 | 600 | 580 | 580 | 8,004 |
2000/05/24 | 600 | 600 | 590 | 590 | 3,001 |
2000/05/23 | 600 | 600 | 600 | 600 | 5,002 |
2000/05/22 | 600 | 600 | 600 | 600 | 4,002 |
2000/05/18 | 590 | 590 | 590 | 590 | 1,000 |
2000/05/17 | 590 | 590 | 590 | 590 | 1,000 |
2000/05/16 | 590 | 590 | 590 | 590 | 2,001 |
2000/05/15 | 580 | 580 | 580 | 580 | 3,001 |
2000/05/12 | 600 | 600 | 600 | 600 | 2,001 |
2000/05/11 | 600 | 600 | 590 | 590 | 5,002 |
2000/05/10 | 610 | 610 | 600 | 600 | 2,001 |
2000/05/09 | 610 | 610 | 610 | 610 | 1,000 |
2000/05/01 | 580 | 610 | 580 | 610 | 4,002 |
2000/04/28 | 610 | 610 | 600 | 600 | 5,002 |
2000/04/27 | 610 | 610 | 610 | 610 | 2,001 |
2000/04/26 | 610 | 610 | 610 | 610 | 1,000 |
2000/04/25 | 605 | 610 | 605 | 610 | 5,002 |
2000/04/24 | 605 | 605 | 605 | 605 | 2,001 |
2000/04/21 | 605 | 605 | 605 | 605 | 1,000 |
2000/04/20 | 600 | 601 | 600 | 601 | 2,001 |
2000/04/18 | 600 | 600 | 600 | 600 | 2,001 |
2000/04/17 | 610 | 610 | 600 | 600 | 3,001 |
2000/04/13 | 630 | 630 | 630 | 630 | 3,001 |
2000/04/11 | 600 | 631 | 600 | 631 | 5,002 |
2000/04/10 | 610 | 630 | 600 | 630 | 9,004 |
2000/04/06 | 600 | 630 | 600 | 600 | 7,003 |
2000/04/05 | 600 | 600 | 600 | 600 | 6,003 |
2000/04/04 | 620 | 620 | 600 | 600 | 5,002 |
2000/03/31 | 601 | 640 | 601 | 640 | 9,004 |
2000/03/30 | 633 | 633 | 633 | 633 | 1,000 |
2000/03/27 | 640 | 660 | 620 | 660 | 12,006 |
2000/03/24 | 640 | 655 | 640 | 655 | 9,004 |
2000/03/23 | 640 | 640 | 640 | 640 | 6,003 |
2000/03/22 | 640 | 640 | 639 | 640 | 10,005 |
2000/03/21 | 639 | 639 | 635 | 639 | 7,003 |
2000/03/17 | 639 | 639 | 639 | 639 | 1,000 |
2000/03/16 | 610 | 610 | 600 | 600 | 8,004 |
2000/03/15 | 600 | 600 | 600 | 600 | 1,000 |
2000/03/14 | 649 | 649 | 649 | 649 | 3,001 |
2000/03/13 | 640 | 640 | 591 | 591 | 4,002 |
2000/03/10 | 650 | 650 | 650 | 650 | 3,001 |
2000/03/08 | 595 | 599 | 592 | 599 | 16,008 |
2000/03/07 | 594 | 599 | 594 | 599 | 3,001 |
2000/03/06 | 601 | 601 | 594 | 594 | 4,002 |
2000/03/03 | 620 | 620 | 620 | 620 | 3,001 |
2000/03/02 | 660 | 660 | 630 | 630 | 7,003 |
2000/03/01 | 595 | 640 | 595 | 640 | 4,002 |
2000/02/29 | 591 | 600 | 590 | 590 | 3,001 |
2000/02/25 | 588 | 589 | 588 | 589 | 2,001 |
2000/02/24 | 585 | 588 | 585 | 588 | 2,001 |
2000/02/21 | 583 | 595 | 582 | 582 | 13,006 |
2000/02/18 | 595 | 595 | 583 | 583 | 9,004 |
2000/02/17 | 590 | 590 | 590 | 590 | 4,002 |
2000/02/16 | 590 | 610 | 590 | 590 | 5,002 |
2000/02/15 | 591 | 591 | 590 | 590 | 11,005 |
2000/02/14 | 600 | 600 | 600 | 600 | 6,003 |
2000/02/09 | 600 | 600 | 590 | 590 | 2,001 |
2000/02/08 | 600 | 600 | 600 | 600 | 5,002 |
2000/02/07 | 640 | 640 | 640 | 640 | 1,000 |
2000/02/04 | 610 | 610 | 610 | 610 | 5,002 |
2000/02/03 | 610 | 610 | 610 | 610 | 7,003 |
2000/02/02 | 605 | 605 | 605 | 605 | 1,000 |
2000/02/01 | 608 | 608 | 600 | 608 | 6,003 |
2000/01/31 | 609 | 609 | 609 | 609 | 1,000 |
2000/01/27 | 618 | 618 | 610 | 610 | 3,001 |
2000/01/26 | 610 | 618 | 610 | 618 | 2,001 |
2000/01/25 | 610 | 610 | 610 | 610 | 1,000 |
2000/01/24 | 590 | 590 | 590 | 590 | 8,004 |
2000/01/21 | 610 | 610 | 610 | 610 | 3,001 |
2000/01/20 | 610 | 610 | 610 | 610 | 7,003 |
2000/01/19 | 610 | 610 | 610 | 610 | 2,001 |
2000/01/18 | 600 | 610 | 600 | 610 | 3,001 |
2000/01/14 | 610 | 610 | 610 | 610 | 3,001 |
2000/01/12 | 610 | 610 | 610 | 610 | 1,000 |
2000/01/11 | 630 | 630 | 630 | 630 | 3,001 |
2000/01/07 | 600 | 600 | 600 | 600 | 5,002 |
2000/01/06 | 600 | 600 | 600 | 600 | 1,000 |
2000/01/05 | 600 | 600 | 583 | 584 | 4,002 |
2000/01/04 | 590 | 600 | 590 | 600 | 2,001 |