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 |
---|---|---|---|---|---|
2001/12/26 | 700 | 700 | 700 | 700 | 3,001 |
2001/12/25 | 700 | 700 | 700 | 700 | 6,003 |
2001/12/21 | 710 | 710 | 700 | 700 | 6,003 |
2001/12/20 | 710 | 710 | 710 | 710 | 6,003 |
2001/12/19 | 710 | 710 | 710 | 710 | 5,002 |
2001/12/18 | 680 | 680 | 670 | 670 | 2,001 |
2001/12/14 | 700 | 700 | 700 | 700 | 2,001 |
2001/12/13 | 691 | 691 | 691 | 691 | 2,001 |
2001/12/12 | 690 | 710 | 690 | 710 | 5,002 |
2001/12/11 | 710 | 710 | 700 | 710 | 23,011 |
2001/12/10 | 710 | 710 | 710 | 710 | 6,003 |
2001/12/07 | 710 | 710 | 708 | 710 | 10,005 |
2001/12/06 | 704 | 710 | 701 | 710 | 6,003 |
2001/12/05 | 680 | 701 | 680 | 701 | 3,001 |
2001/12/04 | 705 | 705 | 690 | 690 | 6,003 |
2001/12/03 | 690 | 700 | 690 | 700 | 2,001 |
2001/11/30 | 705 | 705 | 690 | 690 | 2,001 |
2001/11/29 | 705 | 705 | 701 | 701 | 6,003 |
2001/11/28 | 700 | 700 | 700 | 700 | 11,005 |
2001/11/27 | 695 | 695 | 695 | 695 | 1,000 |
2001/11/26 | 705 | 705 | 705 | 705 | 10,005 |
2001/11/22 | 708 | 708 | 705 | 705 | 9,004 |
2001/11/21 | 705 | 705 | 705 | 705 | 2,001 |
2001/11/19 | 700 | 700 | 700 | 700 | 5,002 |
2001/11/16 | 701 | 701 | 701 | 701 | 4,002 |
2001/11/15 | 715 | 715 | 700 | 700 | 3,001 |
2001/11/14 | 700 | 715 | 700 | 715 | 6,003 |
2001/11/13 | 690 | 700 | 690 | 700 | 9,004 |
2001/11/12 | 730 | 730 | 700 | 700 | 5,002 |
2001/11/09 | 740 | 740 | 740 | 740 | 1,000 |
2001/11/08 | 740 | 740 | 730 | 730 | 7,003 |
2001/11/07 | 750 | 750 | 750 | 750 | 5,002 |
2001/11/06 | 719 | 720 | 710 | 710 | 10,005 |
2001/11/05 | 710 | 710 | 698 | 701 | 13,006 |
2001/11/02 | 709 | 710 | 704 | 710 | 9,004 |
2001/11/01 | 698 | 710 | 695 | 710 | 12,006 |
2001/10/31 | 698 | 710 | 695 | 710 | 12,006 |
2001/10/29 | 700 | 705 | 700 | 705 | 4,002 |
2001/10/26 | 703 | 705 | 700 | 700 | 5,002 |
2001/10/25 | 703 | 703 | 703 | 703 | 2,001 |
2001/10/24 | 700 | 700 | 700 | 700 | 10,005 |
2001/10/23 | 700 | 700 | 700 | 700 | 1,000 |
2001/10/22 | 700 | 708 | 700 | 708 | 34,016 |
2001/10/17 | 700 | 700 | 700 | 700 | 6,003 |
2001/10/15 | 710 | 710 | 710 | 710 | 5,002 |
2001/10/12 | 705 | 705 | 705 | 705 | 2,001 |
2001/10/11 | 705 | 705 | 705 | 705 | 2,001 |
2001/10/10 | 705 | 707 | 700 | 700 | 10,005 |
2001/10/09 | 700 | 705 | 700 | 705 | 4,002 |
2001/10/05 | 700 | 700 | 700 | 700 | 2,001 |
2001/10/04 | 700 | 700 | 700 | 700 | 2,001 |
2001/10/03 | 700 | 700 | 695 | 700 | 9,004 |
2001/10/02 | 700 | 700 | 700 | 700 | 2,001 |
2001/10/01 | 700 | 700 | 700 | 700 | 50,024 |
2001/09/28 | 671 | 671 | 671 | 671 | 2,001 |
2001/09/27 | 670 | 670 | 670 | 670 | 4,002 |
2001/09/26 | 703 | 703 | 700 | 703 | 12,006 |
2001/09/25 | 700 | 700 | 700 | 700 | 1,000 |
2001/09/21 | 710 | 710 | 700 | 700 | 9,004 |
2001/09/20 | 700 | 710 | 700 | 710 | 6,003 |
2001/09/19 | 700 | 700 | 700 | 700 | 2,001 |
2001/09/18 | 700 | 700 | 700 | 700 | 6,003 |
2001/09/17 | 700 | 700 | 700 | 700 | 27,013 |
2001/09/14 | 692 | 705 | 692 | 705 | 14,007 |
2001/09/13 | 691 | 691 | 690 | 690 | 3,001 |
2001/09/12 | 697 | 700 | 690 | 690 | 12,006 |
2001/09/11 | 705 | 705 | 700 | 700 | 21,010 |
2001/09/10 | 706 | 706 | 706 | 706 | 1,000 |
2001/09/07 | 700 | 700 | 700 | 700 | 2,001 |
2001/09/06 | 700 | 700 | 700 | 700 | 1,000 |
2001/09/05 | 700 | 700 | 700 | 700 | 5,002 |
2001/09/04 | 700 | 700 | 700 | 700 | 33,016 |
2001/09/03 | 700 | 707 | 700 | 707 | 14,007 |
2001/08/31 | 700 | 700 | 700 | 700 | 8,004 |
2001/08/30 | 700 | 700 | 700 | 700 | 8,004 |
2001/08/29 | 705 | 705 | 705 | 705 | 1,000 |
2001/08/28 | 705 | 705 | 705 | 705 | 1,000 |
2001/08/27 | 703 | 704 | 703 | 704 | 2,001 |
2001/08/24 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/22 | 700 | 700 | 700 | 700 | 15,007 |
2001/08/21 | 700 | 700 | 700 | 700 | 3,001 |
2001/08/20 | 700 | 703 | 700 | 700 | 9,004 |
2001/08/16 | 700 | 700 | 700 | 700 | 4,002 |
2001/08/14 | 700 | 700 | 700 | 700 | 3,001 |
2001/08/13 | 700 | 700 | 700 | 700 | 3,001 |
2001/08/09 | 700 | 700 | 700 | 700 | 3,001 |
2001/08/08 | 700 | 700 | 700 | 700 | 3,001 |
2001/08/06 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/03 | 700 | 700 | 700 | 700 | 3,001 |
2001/08/02 | 700 | 700 | 700 | 700 | 4,002 |
2001/08/01 | 700 | 700 | 700 | 700 | 5,002 |
2001/07/31 | 700 | 700 | 700 | 700 | 2,001 |
2001/07/30 | 700 | 700 | 700 | 700 | 1,000 |
2001/07/27 | 700 | 704 | 700 | 704 | 5,002 |
2001/07/26 | 700 | 700 | 700 | 700 | 1,000 |
2001/07/25 | 700 | 700 | 700 | 700 | 7,003 |
2001/07/24 | 703 | 705 | 700 | 700 | 16,008 |
2001/07/23 | 700 | 705 | 698 | 700 | 13,006 |
2001/07/19 | 686 | 695 | 686 | 695 | 8,004 |
2001/07/18 | 685 | 685 | 685 | 685 | 5,002 |
2001/07/17 | 700 | 700 | 700 | 700 | 5,002 |
2001/07/16 | 708 | 708 | 707 | 708 | 5,002 |
2001/07/13 | 700 | 700 | 700 | 700 | 14,007 |
2001/07/12 | 703 | 703 | 690 | 693 | 26,012 |
2001/07/11 | 700 | 700 | 690 | 700 | 12,006 |
2001/07/10 | 703 | 703 | 700 | 700 | 22,011 |
2001/07/09 | 700 | 701 | 700 | 700 | 41,020 |
2001/07/06 | 691 | 710 | 691 | 700 | 31,015 |
2001/07/05 | 660 | 690 | 660 | 685 | 21,010 |
2001/07/04 | 649 | 650 | 649 | 650 | 4,002 |
2001/07/03 | 640 | 650 | 640 | 650 | 15,007 |
2001/07/02 | 632 | 640 | 631 | 640 | 6,003 |
2001/06/28 | 645 | 645 | 630 | 630 | 2,001 |
2001/06/27 | 642 | 642 | 635 | 635 | 4,002 |
2001/06/26 | 643 | 645 | 640 | 642 | 11,005 |
2001/06/25 | 642 | 642 | 640 | 640 | 3,001 |
2001/06/22 | 630 | 630 | 629 | 629 | 8,004 |
2001/06/21 | 626 | 626 | 626 | 626 | 6,003 |
2001/06/20 | 625 | 625 | 623 | 623 | 5,002 |
2001/06/19 | 620 | 620 | 620 | 620 | 6,003 |
2001/06/18 | 620 | 620 | 620 | 620 | 2,001 |
2001/06/15 | 620 | 620 | 620 | 620 | 1,000 |
2001/06/14 | 615 | 615 | 615 | 615 | 2,001 |
2001/06/13 | 615 | 615 | 615 | 615 | 4,002 |
2001/06/12 | 630 | 630 | 621 | 621 | 2,001 |
2001/06/08 | 625 | 625 | 625 | 625 | 1,000 |
2001/06/06 | 615 | 615 | 615 | 615 | 1,000 |
2001/06/05 | 620 | 620 | 620 | 620 | 1,000 |
2001/06/01 | 645 | 645 | 645 | 645 | 4,002 |
2001/05/29 | 645 | 645 | 616 | 616 | 8,004 |
2001/05/28 | 616 | 645 | 615 | 645 | 7,003 |
2001/05/25 | 615 | 615 | 615 | 615 | 2,001 |
2001/05/24 | 620 | 620 | 615 | 615 | 2,001 |
2001/05/21 | 610 | 615 | 610 | 615 | 3,001 |
2001/05/16 | 620 | 620 | 602 | 602 | 4,002 |
2001/05/14 | 644 | 645 | 644 | 645 | 7,003 |
2001/05/10 | 645 | 645 | 645 | 645 | 5,002 |
2001/05/09 | 644 | 644 | 644 | 644 | 1,000 |
2001/05/08 | 645 | 650 | 645 | 650 | 11,005 |
2001/05/07 | 645 | 645 | 644 | 645 | 5,002 |
2001/05/02 | 644 | 644 | 644 | 644 | 1,000 |
2001/05/01 | 635 | 635 | 635 | 635 | 4,002 |
2001/04/26 | 625 | 625 | 600 | 600 | 22,011 |
2001/04/25 | 625 | 625 | 620 | 620 | 16,008 |
2001/04/24 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/23 | 648 | 648 | 648 | 648 | 1,000 |
2001/04/20 | 650 | 650 | 650 | 650 | 6,003 |
2001/04/19 | 650 | 650 | 650 | 650 | 6,003 |
2001/04/18 | 630 | 640 | 630 | 640 | 5,002 |
2001/04/16 | 620 | 621 | 620 | 621 | 6,003 |
2001/04/12 | 616 | 620 | 616 | 620 | 5,002 |
2001/04/09 | 614 | 614 | 614 | 614 | 1,000 |
2001/04/05 | 630 | 640 | 630 | 630 | 6,003 |
2001/04/04 | 610 | 620 | 610 | 620 | 3,001 |
2001/04/03 | 610 | 610 | 610 | 610 | 1,000 |
2001/04/02 | 610 | 610 | 610 | 610 | 2,001 |
2001/03/27 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/26 | 624 | 630 | 624 | 626 | 4,002 |
2001/03/23 | 624 | 630 | 624 | 624 | 11,005 |
2001/03/22 | 629 | 629 | 620 | 620 | 7,003 |
2001/03/21 | 620 | 630 | 620 | 629 | 8,004 |
2001/03/19 | 620 | 620 | 620 | 620 | 2,001 |
2001/03/16 | 615 | 621 | 615 | 621 | 4,002 |
2001/03/15 | 620 | 620 | 600 | 600 | 5,002 |
2001/03/14 | 618 | 620 | 618 | 620 | 2,001 |
2001/03/13 | 615 | 618 | 615 | 618 | 5,002 |
2001/03/12 | 620 | 620 | 620 | 620 | 4,002 |
2001/03/09 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/08 | 630 | 630 | 630 | 630 | 1,000 |
2001/03/07 | 625 | 629 | 620 | 629 | 5,002 |
2001/03/06 | 625 | 625 | 625 | 625 | 2,001 |
2001/03/05 | 608 | 608 | 608 | 608 | 3,001 |
2001/03/02 | 604 | 610 | 604 | 610 | 2,001 |
2001/03/01 | 610 | 610 | 603 | 603 | 2,001 |
2001/02/27 | 603 | 603 | 602 | 602 | 5,002 |
2001/02/26 | 601 | 630 | 601 | 630 | 6,003 |
2001/02/23 | 603 | 610 | 601 | 601 | 9,004 |
2001/02/22 | 605 | 605 | 605 | 605 | 1,000 |
2001/02/21 | 600 | 600 | 600 | 600 | 3,001 |
2001/02/20 | 600 | 600 | 600 | 600 | 2,001 |
2001/02/19 | 600 | 602 | 595 | 600 | 57,027 |
2001/02/16 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/15 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/14 | 595 | 595 | 595 | 595 | 1,000 |
2001/02/13 | 600 | 600 | 595 | 595 | 3,001 |
2001/02/09 | 605 | 605 | 600 | 600 | 3,001 |
2001/02/08 | 600 | 600 | 600 | 600 | 4,002 |
2001/02/07 | 595 | 595 | 595 | 595 | 1,000 |
2001/02/06 | 599 | 599 | 595 | 595 | 4,002 |
2001/02/05 | 595 | 599 | 595 | 599 | 2,001 |
2001/02/02 | 595 | 595 | 595 | 595 | 1,000 |
2001/02/01 | 599 | 599 | 598 | 598 | 3,001 |
2001/01/31 | 599 | 599 | 599 | 599 | 3,001 |
2001/01/30 | 599 | 599 | 599 | 599 | 1,000 |
2001/01/29 | 599 | 599 | 599 | 599 | 1,000 |
2001/01/25 | 595 | 595 | 592 | 592 | 14,007 |
2001/01/23 | 592 | 592 | 592 | 592 | 2,001 |
2001/01/22 | 599 | 599 | 593 | 593 | 2,001 |
2001/01/19 | 599 | 600 | 592 | 592 | 6,003 |
2001/01/18 | 600 | 600 | 600 | 600 | 2,001 |
2001/01/17 | 595 | 600 | 592 | 600 | 6,003 |
2001/01/16 | 599 | 599 | 595 | 595 | 2,001 |
2001/01/11 | 596 | 596 | 595 | 595 | 5,002 |
2001/01/09 | 600 | 600 | 595 | 595 | 3,001 |
2001/01/05 | 600 | 615 | 600 | 615 | 3,001 |