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 |
---|---|---|---|---|---|
2003/12/29 | 773 | 773 | 773 | 773 | 2,001 |
2003/12/25 | 770 | 770 | 770 | 770 | 7,003 |
2003/12/24 | 770 | 770 | 770 | 770 | 2,001 |
2003/12/19 | 765 | 770 | 765 | 765 | 5,002 |
2003/12/18 | 769 | 769 | 750 | 760 | 6,003 |
2003/12/17 | 769 | 769 | 769 | 769 | 1,000 |
2003/12/16 | 770 | 770 | 770 | 770 | 5,002 |
2003/12/15 | 770 | 770 | 770 | 770 | 3,001 |
2003/12/12 | 779 | 779 | 770 | 770 | 8,004 |
2003/12/11 | 773 | 800 | 773 | 776 | 5,002 |
2003/12/05 | 770 | 770 | 770 | 770 | 1,000 |
2003/12/03 | 770 | 770 | 770 | 770 | 1,000 |
2003/12/02 | 770 | 770 | 770 | 770 | 2,001 |
2003/12/01 | 766 | 810 | 766 | 810 | 7,003 |
2003/11/26 | 766 | 766 | 766 | 766 | 3,001 |
2003/11/25 | 730 | 765 | 730 | 765 | 6,003 |
2003/11/21 | 730 | 730 | 730 | 730 | 3,001 |
2003/11/20 | 750 | 750 | 750 | 750 | 10,005 |
2003/11/18 | 750 | 750 | 750 | 750 | 2,001 |
2003/11/13 | 750 | 750 | 750 | 750 | 4,002 |
2003/11/12 | 760 | 760 | 751 | 751 | 2,001 |
2003/11/11 | 760 | 760 | 760 | 760 | 5,002 |
2003/11/10 | 760 | 760 | 760 | 760 | 2,001 |
2003/11/07 | 760 | 760 | 760 | 760 | 4,002 |
2003/11/06 | 765 | 765 | 760 | 765 | 6,003 |
2003/11/05 | 760 | 760 | 760 | 760 | 1,000 |
2003/11/04 | 760 | 760 | 760 | 760 | 8,004 |
2003/10/30 | 760 | 760 | 760 | 760 | 2,001 |
2003/10/29 | 800 | 800 | 800 | 800 | 1,000 |
2003/10/28 | 800 | 800 | 790 | 800 | 5,002 |
2003/10/27 | 810 | 810 | 770 | 788 | 9,004 |
2003/10/24 | 804 | 820 | 804 | 810 | 6,003 |
2003/10/23 | 798 | 800 | 791 | 800 | 17,008 |
2003/10/22 | 789 | 789 | 788 | 788 | 3,001 |
2003/10/21 | 783 | 784 | 783 | 784 | 4,002 |
2003/10/20 | 779 | 780 | 779 | 780 | 4,002 |
2003/10/17 | 770 | 770 | 770 | 770 | 1,000 |
2003/10/16 | 765 | 770 | 765 | 770 | 3,001 |
2003/10/15 | 745 | 745 | 745 | 745 | 1,000 |
2003/10/09 | 750 | 750 | 745 | 750 | 4,002 |
2003/10/07 | 750 | 750 | 750 | 750 | 1,000 |
2003/10/03 | 751 | 751 | 751 | 751 | 1,000 |
2003/10/02 | 744 | 744 | 744 | 744 | 1,000 |
2003/09/30 | 741 | 741 | 741 | 741 | 3,001 |
2003/09/29 | 741 | 741 | 741 | 741 | 1,000 |
2003/09/26 | 759 | 759 | 741 | 741 | 6,003 |
2003/09/25 | 786 | 789 | 786 | 789 | 3,001 |
2003/09/24 | 786 | 786 | 786 | 786 | 2,001 |
2003/09/22 | 781 | 783 | 781 | 783 | 2,001 |
2003/09/18 | 780 | 780 | 780 | 780 | 5,002 |
2003/09/12 | 741 | 741 | 741 | 741 | 2,001 |
2003/09/10 | 750 | 750 | 750 | 750 | 1,000 |
2003/09/09 | 795 | 800 | 760 | 760 | 6,003 |
2003/09/05 | 780 | 800 | 780 | 800 | 23,011 |
2003/09/03 | 775 | 775 | 755 | 755 | 5,002 |
2003/09/02 | 755 | 755 | 755 | 755 | 1,000 |
2003/09/01 | 750 | 755 | 750 | 755 | 3,001 |
2003/08/29 | 780 | 780 | 770 | 780 | 4,002 |
2003/08/26 | 770 | 770 | 753 | 753 | 3,001 |
2003/08/25 | 740 | 760 | 740 | 760 | 4,002 |
2003/08/21 | 775 | 775 | 740 | 740 | 13,006 |
2003/08/20 | 780 | 780 | 780 | 780 | 10,005 |
2003/08/14 | 780 | 780 | 780 | 780 | 1,000 |
2003/08/12 | 797 | 797 | 797 | 797 | 2,001 |
2003/08/11 | 780 | 798 | 780 | 798 | 2,001 |
2003/08/08 | 741 | 771 | 741 | 771 | 5,002 |
2003/08/05 | 741 | 745 | 741 | 741 | 6,003 |
2003/08/04 | 770 | 770 | 740 | 740 | 7,003 |
2003/08/01 | 770 | 770 | 770 | 770 | 4,002 |
2003/07/25 | 799 | 799 | 799 | 799 | 5,002 |
2003/07/22 | 797 | 799 | 797 | 799 | 9,004 |
2003/07/18 | 751 | 797 | 751 | 797 | 5,002 |
2003/07/17 | 751 | 751 | 750 | 750 | 2,001 |
2003/07/16 | 751 | 751 | 751 | 751 | 2,001 |
2003/07/15 | 757 | 757 | 757 | 757 | 1,000 |
2003/07/11 | 779 | 787 | 759 | 787 | 7,003 |
2003/07/10 | 759 | 759 | 759 | 759 | 2,001 |
2003/07/09 | 797 | 798 | 757 | 798 | 5,002 |
2003/07/03 | 781 | 797 | 781 | 797 | 3,001 |
2003/07/02 | 750 | 750 | 750 | 750 | 2,001 |
2003/06/30 | 797 | 800 | 787 | 800 | 10,005 |
2003/06/27 | 795 | 800 | 795 | 800 | 5,002 |
2003/06/26 | 800 | 800 | 800 | 800 | 5,002 |
2003/06/25 | 800 | 800 | 800 | 800 | 1,000 |
2003/06/24 | 804 | 804 | 797 | 800 | 11,005 |
2003/06/23 | 800 | 800 | 773 | 800 | 7,003 |
2003/06/20 | 750 | 780 | 750 | 770 | 7,003 |
2003/06/19 | 750 | 750 | 750 | 750 | 2,001 |
2003/06/18 | 750 | 750 | 750 | 750 | 2,001 |
2003/06/17 | 751 | 751 | 751 | 751 | 1,000 |
2003/06/16 | 750 | 750 | 750 | 750 | 2,001 |
2003/06/11 | 774 | 774 | 750 | 750 | 3,001 |
2003/06/10 | 770 | 775 | 770 | 773 | 7,003 |
2003/06/09 | 770 | 770 | 770 | 770 | 2,001 |
2003/06/06 | 760 | 760 | 760 | 760 | 2,001 |
2003/06/05 | 755 | 755 | 755 | 755 | 4,002 |
2003/06/04 | 750 | 750 | 750 | 750 | 1,000 |
2003/06/03 | 760 | 760 | 760 | 760 | 3,001 |
2003/06/02 | 750 | 760 | 750 | 760 | 7,003 |
2003/05/29 | 748 | 750 | 748 | 750 | 11,005 |
2003/05/28 | 749 | 749 | 748 | 748 | 6,003 |
2003/05/27 | 745 | 745 | 745 | 745 | 3,001 |
2003/05/26 | 740 | 740 | 739 | 739 | 5,002 |
2003/05/22 | 727 | 727 | 720 | 720 | 3,001 |
2003/05/21 | 707 | 727 | 707 | 707 | 18,009 |
2003/05/20 | 735 | 744 | 707 | 707 | 10,005 |
2003/05/19 | 735 | 735 | 735 | 735 | 2,001 |
2003/05/16 | 730 | 730 | 730 | 730 | 3,001 |
2003/05/15 | 730 | 730 | 730 | 730 | 4,002 |
2003/05/14 | 720 | 720 | 720 | 720 | 2,001 |
2003/05/13 | 743 | 743 | 742 | 742 | 4,002 |
2003/05/12 | 742 | 743 | 742 | 743 | 3,001 |
2003/05/09 | 725 | 743 | 725 | 743 | 11,005 |
2003/05/08 | 720 | 720 | 720 | 720 | 1,000 |
2003/05/07 | 720 | 720 | 720 | 720 | 1,000 |
2003/05/06 | 725 | 725 | 725 | 725 | 6,003 |
2003/05/02 | 720 | 720 | 720 | 720 | 4,002 |
2003/04/30 | 725 | 725 | 725 | 725 | 1,000 |
2003/04/28 | 725 | 725 | 725 | 725 | 2,001 |
2003/04/25 | 730 | 730 | 725 | 725 | 14,007 |
2003/04/24 | 705 | 770 | 705 | 740 | 16,008 |
2003/04/23 | 704 | 704 | 704 | 704 | 1,000 |
2003/04/22 | 703 | 705 | 703 | 705 | 5,002 |
2003/04/15 | 700 | 700 | 700 | 700 | 3,001 |
2003/04/14 | 700 | 705 | 700 | 705 | 2,001 |
2003/04/11 | 700 | 700 | 700 | 700 | 6,003 |
2003/04/10 | 705 | 705 | 705 | 705 | 4,002 |
2003/04/04 | 701 | 701 | 700 | 700 | 8,004 |
2003/04/03 | 700 | 700 | 700 | 700 | 5,002 |
2003/04/02 | 720 | 720 | 700 | 700 | 4,002 |
2003/04/01 | 700 | 700 | 700 | 700 | 3,001 |
2003/03/31 | 700 | 700 | 700 | 700 | 4,002 |
2003/03/28 | 705 | 705 | 700 | 700 | 4,002 |
2003/03/27 | 700 | 700 | 700 | 700 | 1,000 |
2003/03/26 | 700 | 700 | 700 | 700 | 12,006 |
2003/03/25 | 730 | 730 | 729 | 730 | 10,005 |
2003/03/24 | 713 | 730 | 713 | 730 | 7,003 |
2003/03/20 | 703 | 710 | 703 | 710 | 2,001 |
2003/03/19 | 705 | 715 | 700 | 700 | 4,002 |
2003/03/18 | 715 | 715 | 700 | 700 | 6,003 |
2003/03/17 | 700 | 710 | 700 | 710 | 3,001 |
2003/03/14 | 705 | 710 | 700 | 700 | 3,001 |
2003/03/13 | 700 | 700 | 700 | 700 | 4,002 |
2003/03/12 | 679 | 681 | 675 | 675 | 5,002 |
2003/03/11 | 700 | 700 | 680 | 680 | 5,002 |
2003/03/10 | 700 | 700 | 700 | 700 | 9,004 |
2003/03/07 | 720 | 720 | 720 | 720 | 3,001 |
2003/03/05 | 700 | 700 | 700 | 700 | 6,003 |
2003/03/04 | 705 | 705 | 700 | 700 | 12,006 |
2003/03/03 | 700 | 700 | 700 | 700 | 2,001 |
2003/02/28 | 700 | 700 | 700 | 700 | 5,002 |
2003/02/27 | 705 | 705 | 705 | 705 | 3,001 |
2003/02/26 | 706 | 706 | 705 | 705 | 7,003 |
2003/02/25 | 700 | 705 | 700 | 705 | 4,002 |
2003/02/24 | 700 | 700 | 700 | 700 | 12,006 |
2003/02/21 | 683 | 700 | 683 | 700 | 12,006 |
2003/02/20 | 680 | 680 | 680 | 680 | 11,005 |
2003/02/19 | 675 | 675 | 675 | 675 | 9,004 |
2003/02/18 | 670 | 675 | 670 | 675 | 5,002 |
2003/02/17 | 669 | 670 | 669 | 670 | 5,002 |
2003/02/12 | 670 | 670 | 670 | 670 | 10,005 |
2003/02/10 | 650 | 670 | 640 | 670 | 10,005 |
2003/02/07 | 630 | 650 | 630 | 650 | 10,005 |
2003/02/06 | 600 | 600 | 600 | 600 | 1,000 |
2003/02/05 | 600 | 600 | 600 | 600 | 1,000 |
2003/02/04 | 600 | 600 | 600 | 600 | 3,001 |
2003/02/03 | 580 | 580 | 580 | 580 | 4,002 |
2003/01/28 | 650 | 650 | 650 | 650 | 1,000 |
2003/01/24 | 675 | 676 | 675 | 676 | 3,001 |
2003/01/20 | 675 | 675 | 675 | 675 | 7,003 |
2003/01/15 | 679 | 679 | 675 | 675 | 5,002 |
2003/01/14 | 680 | 680 | 675 | 675 | 7,003 |
2003/01/10 | 640 | 640 | 640 | 640 | 2,001 |
2003/01/09 | 640 | 640 | 640 | 640 | 7,003 |
2003/01/08 | 640 | 640 | 640 | 640 | 5,002 |
2003/01/07 | 639 | 639 | 638 | 638 | 5,002 |
2003/01/06 | 610 | 610 | 610 | 610 | 1,000 |