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 |
---|---|---|---|---|---|
2013/12/30 | 182 | 182 | 181 | 182 | 30,000 |
2013/12/27 | 180 | 181 | 180 | 180 | 15,000 |
2013/12/26 | 179 | 180 | 178 | 180 | 28,000 |
2013/12/25 | 179 | 179 | 177 | 178 | 50,000 |
2013/12/24 | 178 | 179 | 177 | 178 | 48,000 |
2013/12/20 | 180 | 180 | 178 | 179 | 77,000 |
2013/12/19 | 181 | 181 | 179 | 180 | 41,000 |
2013/12/18 | 180 | 180 | 179 | 180 | 34,000 |
2013/12/17 | 178 | 180 | 178 | 180 | 19,000 |
2013/12/16 | 178 | 179 | 178 | 178 | 33,000 |
2013/12/13 | 179 | 179 | 178 | 179 | 20,000 |
2013/12/12 | 179 | 179 | 178 | 178 | 16,000 |
2013/12/11 | 177 | 179 | 177 | 179 | 12,000 |
2013/12/10 | 178 | 179 | 177 | 177 | 25,000 |
2013/12/09 | 178 | 178 | 177 | 178 | 22,000 |
2013/12/06 | 177 | 178 | 177 | 177 | 10,000 |
2013/12/05 | 178 | 178 | 177 | 177 | 25,000 |
2013/12/04 | 179 | 179 | 178 | 178 | 16,000 |
2013/12/03 | 179 | 179 | 177 | 178 | 54,000 |
2013/12/02 | 178 | 179 | 177 | 177 | 30,000 |
2013/11/29 | 177 | 178 | 177 | 177 | 44,000 |
2013/11/28 | 178 | 181 | 177 | 177 | 67,000 |
2013/11/27 | 179 | 180 | 177 | 179 | 40,000 |
2013/11/26 | 178 | 179 | 178 | 179 | 19,000 |
2013/11/25 | 178 | 178 | 177 | 178 | 23,000 |
2013/11/22 | 179 | 179 | 177 | 177 | 13,000 |
2013/11/21 | 178 | 179 | 178 | 179 | 9,000 |
2013/11/20 | 179 | 179 | 178 | 178 | 30,000 |
2013/11/19 | 178 | 179 | 178 | 179 | 24,000 |
2013/11/18 | 179 | 179 | 178 | 178 | 14,000 |
2013/11/15 | 179 | 179 | 177 | 178 | 10,000 |
2013/11/14 | 177 | 178 | 176 | 178 | 12,000 |
2013/11/13 | 177 | 177 | 177 | 177 | 6,000 |
2013/11/12 | 176 | 178 | 175 | 177 | 58,000 |
2013/11/11 | 176 | 177 | 176 | 177 | 23,000 |
2013/11/08 | 176 | 179 | 176 | 176 | 21,000 |
2013/11/07 | 177 | 177 | 176 | 176 | 12,000 |
2013/11/06 | 177 | 177 | 175 | 176 | 24,000 |
2013/11/05 | 180 | 180 | 175 | 177 | 70,000 |
2013/11/01 | 182 | 182 | 178 | 180 | 20,000 |
2013/10/31 | 180 | 184 | 179 | 182 | 62,000 |
2013/10/30 | 178 | 187 | 178 | 180 | 210,000 |
2013/10/29 | 179 | 179 | 178 | 178 | 34,000 |
2013/10/28 | 180 | 180 | 177 | 179 | 64,000 |
2013/10/25 | 180 | 181 | 179 | 181 | 25,000 |
2013/10/24 | 178 | 180 | 178 | 180 | 27,000 |
2013/10/23 | 178 | 180 | 178 | 178 | 22,000 |
2013/10/22 | 179 | 180 | 178 | 180 | 23,000 |
2013/10/21 | 179 | 180 | 179 | 179 | 30,000 |
2013/10/18 | 178 | 179 | 178 | 179 | 18,000 |
2013/10/17 | 176 | 178 | 176 | 178 | 8,000 |
2013/10/16 | 177 | 177 | 176 | 176 | 2,000 |
2013/10/15 | 175 | 177 | 175 | 176 | 16,000 |
2013/10/11 | 177 | 179 | 175 | 179 | 14,000 |
2013/10/10 | 175 | 176 | 175 | 176 | 12,000 |
2013/10/09 | 173 | 174 | 173 | 174 | 4,000 |
2013/10/08 | 175 | 175 | 173 | 173 | 19,000 |
2013/10/07 | 175 | 176 | 175 | 176 | 25,000 |
2013/10/04 | 176 | 177 | 176 | 176 | 8,000 |
2013/10/03 | 176 | 176 | 175 | 175 | 10,000 |
2013/10/02 | 178 | 178 | 176 | 176 | 11,000 |
2013/10/01 | 177 | 178 | 177 | 178 | 17,000 |
2013/09/30 | 178 | 178 | 176 | 177 | 26,000 |
2013/09/27 | 177 | 179 | 177 | 178 | 18,000 |
2013/09/26 | 179 | 179 | 176 | 178 | 12,000 |
2013/09/25 | 177 | 179 | 177 | 179 | 29,000 |
2013/09/24 | 178 | 178 | 176 | 177 | 30,000 |
2013/09/20 | 178 | 178 | 177 | 177 | 25,000 |
2013/09/19 | 176 | 178 | 176 | 178 | 13,000 |
2013/09/18 | 175 | 176 | 175 | 176 | 11,000 |
2013/09/17 | 176 | 176 | 174 | 175 | 16,000 |
2013/09/13 | 175 | 176 | 174 | 174 | 13,000 |
2013/09/12 | 175 | 175 | 174 | 174 | 18,000 |
2013/09/11 | 174 | 176 | 173 | 176 | 40,000 |
2013/09/10 | 174 | 174 | 173 | 174 | 7,000 |
2013/09/09 | 173 | 174 | 173 | 173 | 10,000 |
2013/09/06 | 173 | 173 | 172 | 173 | 4,000 |
2013/09/05 | 172 | 174 | 172 | 173 | 16,000 |
2013/09/04 | 173 | 173 | 171 | 171 | 55,000 |
2013/09/03 | 172 | 174 | 172 | 174 | 10,000 |
2013/09/02 | 173 | 174 | 173 | 174 | 10,000 |
2013/08/30 | 173 | 175 | 173 | 175 | 6,000 |
2013/08/29 | 173 | 176 | 173 | 173 | 15,000 |
2013/08/28 | 175 | 176 | 173 | 173 | 21,000 |
2013/08/27 | 176 | 176 | 175 | 175 | 3,000 |
2013/08/26 | 175 | 177 | 175 | 176 | 12,000 |
2013/08/23 | 176 | 177 | 175 | 175 | 26,000 |
2013/08/22 | 177 | 177 | 176 | 176 | 5,000 |
2013/08/21 | 177 | 179 | 177 | 177 | 9,000 |
2013/08/20 | 178 | 179 | 177 | 177 | 26,000 |
2013/08/19 | 177 | 178 | 177 | 178 | 7,000 |
2013/08/16 | 176 | 177 | 176 | 177 | 4,000 |
2013/08/15 | 179 | 179 | 176 | 178 | 20,000 |
2013/08/14 | 177 | 178 | 175 | 178 | 17,000 |
2013/08/13 | 178 | 178 | 177 | 177 | 6,000 |
2013/08/12 | 178 | 178 | 177 | 177 | 2,000 |
2013/08/09 | 178 | 178 | 178 | 178 | 1,000 |
2013/08/08 | 178 | 178 | 175 | 177 | 24,000 |
2013/08/07 | 176 | 177 | 176 | 177 | 3,000 |
2013/08/06 | 177 | 177 | 177 | 177 | 4,000 |
2013/08/05 | 177 | 178 | 177 | 177 | 3,000 |
2013/08/02 | 178 | 178 | 176 | 176 | 8,000 |
2013/08/01 | 177 | 177 | 177 | 177 | 9,000 |
2013/07/31 | 177 | 177 | 177 | 177 | 2,000 |
2013/07/30 | 178 | 179 | 176 | 179 | 18,000 |
2013/07/29 | 180 | 180 | 177 | 179 | 23,000 |
2013/07/26 | 181 | 182 | 180 | 180 | 14,000 |
2013/07/25 | 180 | 182 | 180 | 181 | 39,000 |
2013/07/24 | 179 | 180 | 178 | 180 | 15,000 |
2013/07/23 | 180 | 181 | 179 | 181 | 34,000 |
2013/07/22 | 179 | 180 | 179 | 179 | 69,000 |
2013/07/19 | 178 | 179 | 176 | 179 | 26,000 |
2013/07/18 | 177 | 179 | 177 | 179 | 15,000 |
2013/07/17 | 177 | 177 | 176 | 176 | 9,000 |
2013/07/16 | 177 | 179 | 176 | 178 | 43,000 |
2013/07/12 | 174 | 176 | 174 | 176 | 32,000 |
2013/07/11 | 175 | 175 | 173 | 175 | 15,000 |
2013/07/10 | 174 | 175 | 173 | 175 | 10,000 |
2013/07/09 | 173 | 175 | 172 | 175 | 35,000 |
2013/07/08 | 175 | 175 | 173 | 174 | 26,000 |
2013/07/05 | 175 | 175 | 173 | 173 | 47,000 |
2013/07/04 | 178 | 178 | 174 | 175 | 64,000 |
2013/07/03 | 178 | 178 | 175 | 175 | 11,000 |
2013/07/02 | 178 | 178 | 176 | 176 | 5,000 |
2013/07/01 | 176 | 178 | 175 | 177 | 10,000 |
2013/06/28 | 176 | 176 | 175 | 176 | 7,000 |
2013/06/27 | 174 | 176 | 173 | 176 | 7,000 |
2013/06/26 | 174 | 174 | 173 | 173 | 45,000 |
2013/06/25 | 174 | 174 | 174 | 174 | 3,000 |
2013/06/24 | 175 | 176 | 173 | 174 | 16,000 |
2013/06/21 | 176 | 176 | 173 | 175 | 33,000 |
2013/06/20 | 176 | 176 | 176 | 176 | 14,000 |
2013/06/19 | 175 | 176 | 175 | 176 | 8,000 |
2013/06/18 | 176 | 177 | 174 | 174 | 10,000 |
2013/06/17 | 177 | 177 | 175 | 176 | 7,000 |
2013/06/14 | 177 | 177 | 176 | 177 | 7,000 |
2013/06/13 | 177 | 179 | 174 | 179 | 15,000 |
2013/06/12 | 175 | 176 | 173 | 173 | 7,000 |
2013/06/11 | 176 | 176 | 174 | 175 | 4,000 |
2013/06/10 | 177 | 177 | 173 | 176 | 46,000 |
2013/06/07 | 173 | 177 | 170 | 177 | 50,000 |
2013/06/06 | 175 | 176 | 174 | 174 | 16,000 |
2013/06/05 | 176 | 176 | 174 | 176 | 5,000 |
2013/06/04 | 177 | 177 | 172 | 174 | 52,000 |
2013/06/03 | 180 | 180 | 176 | 176 | 26,000 |
2013/05/31 | 179 | 180 | 179 | 180 | 14,000 |
2013/05/30 | 181 | 181 | 177 | 177 | 90,000 |
2013/05/29 | 180 | 204 | 180 | 182 | 208,000 |
2013/05/28 | 178 | 178 | 176 | 178 | 9,000 |
2013/05/27 | 180 | 181 | 178 | 179 | 37,000 |
2013/05/24 | 177 | 185 | 175 | 180 | 117,000 |
2013/05/23 | 184 | 184 | 176 | 177 | 93,000 |
2013/05/22 | 180 | 184 | 180 | 182 | 109,000 |
2013/05/21 | 179 | 181 | 179 | 180 | 16,000 |
2013/05/20 | 179 | 180 | 179 | 179 | 36,000 |
2013/05/17 | 178 | 180 | 177 | 179 | 13,000 |
2013/05/16 | 179 | 183 | 177 | 177 | 50,000 |
2013/05/15 | 181 | 182 | 179 | 179 | 36,000 |
2013/05/14 | 181 | 182 | 180 | 182 | 24,000 |
2013/05/13 | 181 | 181 | 179 | 180 | 28,000 |
2013/05/10 | 179 | 180 | 178 | 180 | 28,000 |
2013/05/09 | 182 | 182 | 177 | 178 | 50,000 |
2013/05/08 | 180 | 182 | 177 | 182 | 50,000 |
2013/05/07 | 176 | 183 | 174 | 179 | 165,000 |
2013/05/02 | 176 | 176 | 175 | 176 | 22,000 |
2013/05/01 | 175 | 176 | 174 | 176 | 35,000 |
2013/04/30 | 175 | 175 | 173 | 175 | 22,000 |
2013/04/26 | 175 | 175 | 173 | 173 | 57,000 |
2013/04/25 | 172 | 173 | 172 | 173 | 34,000 |
2013/04/24 | 174 | 176 | 170 | 172 | 100,000 |
2013/04/23 | 173 | 174 | 172 | 174 | 37,000 |
2013/04/22 | 172 | 173 | 172 | 173 | 26,000 |
2013/04/19 | 172 | 173 | 171 | 172 | 25,000 |
2013/04/18 | 172 | 173 | 171 | 172 | 19,000 |
2013/04/17 | 172 | 172 | 170 | 171 | 9,000 |
2013/04/16 | 171 | 172 | 169 | 172 | 31,000 |
2013/04/15 | 172 | 172 | 170 | 171 | 20,000 |
2013/04/12 | 173 | 173 | 171 | 172 | 37,000 |
2013/04/11 | 174 | 174 | 170 | 172 | 119,000 |
2013/04/10 | 174 | 174 | 174 | 174 | 7,000 |
2013/04/09 | 173 | 174 | 172 | 174 | 16,000 |
2013/04/08 | 174 | 175 | 172 | 172 | 23,000 |
2013/04/05 | 170 | 174 | 170 | 171 | 68,000 |
2013/04/04 | 170 | 171 | 168 | 171 | 16,000 |
2013/04/03 | 171 | 171 | 170 | 171 | 19,000 |
2013/04/02 | 170 | 174 | 170 | 170 | 15,000 |
2013/04/01 | 173 | 176 | 170 | 175 | 43,000 |
2013/03/29 | 179 | 179 | 173 | 175 | 26,000 |
2013/03/28 | 179 | 179 | 175 | 176 | 22,000 |
2013/03/27 | 175 | 183 | 174 | 178 | 60,000 |
2013/03/26 | 188 | 189 | 184 | 185 | 52,000 |
2013/03/25 | 189 | 192 | 188 | 190 | 86,000 |
2013/03/22 | 190 | 190 | 187 | 189 | 39,000 |
2013/03/21 | 188 | 190 | 188 | 188 | 45,000 |
2013/03/19 | 185 | 189 | 185 | 188 | 42,000 |
2013/03/18 | 187 | 187 | 185 | 185 | 18,000 |
2013/03/15 | 184 | 187 | 184 | 187 | 28,000 |
2013/03/14 | 183 | 186 | 183 | 183 | 14,000 |
2013/03/13 | 184 | 184 | 182 | 182 | 7,000 |
2013/03/12 | 187 | 187 | 183 | 183 | 28,000 |
2013/03/11 | 183 | 186 | 182 | 186 | 55,000 |
2013/03/08 | 181 | 183 | 178 | 181 | 37,000 |
2013/03/07 | 179 | 182 | 178 | 180 | 46,000 |
2013/03/06 | 181 | 181 | 175 | 179 | 43,000 |
2013/03/05 | 177 | 181 | 177 | 177 | 43,000 |
2013/03/04 | 174 | 179 | 174 | 175 | 27,000 |
2013/03/01 | 174 | 174 | 173 | 173 | 4,000 |
2013/02/28 | 174 | 175 | 174 | 174 | 14,000 |
2013/02/27 | 175 | 177 | 172 | 173 | 19,000 |
2013/02/26 | 175 | 175 | 172 | 172 | 16,000 |
2013/02/25 | 173 | 177 | 172 | 176 | 24,000 |
2013/02/22 | 172 | 173 | 171 | 172 | 10,000 |
2013/02/21 | 171 | 172 | 170 | 171 | 12,000 |
2013/02/20 | 171 | 172 | 171 | 171 | 31,000 |
2013/02/19 | 171 | 171 | 170 | 171 | 20,000 |
2013/02/18 | 170 | 172 | 170 | 171 | 15,000 |
2013/02/15 | 171 | 171 | 170 | 170 | 10,000 |
2013/02/14 | 170 | 172 | 170 | 171 | 18,000 |
2013/02/13 | 172 | 172 | 171 | 171 | 23,000 |
2013/02/12 | 172 | 173 | 172 | 173 | 10,000 |
2013/02/08 | 174 | 175 | 173 | 173 | 19,000 |
2013/02/07 | 175 | 175 | 173 | 175 | 29,000 |
2013/02/06 | 177 | 177 | 174 | 176 | 27,000 |
2013/02/05 | 176 | 177 | 173 | 177 | 10,000 |
2013/02/04 | 171 | 177 | 171 | 177 | 37,000 |
2013/02/01 | 173 | 173 | 170 | 171 | 14,000 |
2013/01/31 | 171 | 173 | 171 | 173 | 15,000 |
2013/01/30 | 171 | 174 | 171 | 174 | 19,000 |
2013/01/29 | 170 | 172 | 170 | 171 | 11,000 |
2013/01/28 | 171 | 172 | 169 | 170 | 14,000 |
2013/01/25 | 169 | 170 | 169 | 169 | 18,000 |
2013/01/24 | 169 | 169 | 168 | 169 | 3,000 |
2013/01/23 | 172 | 172 | 167 | 169 | 23,000 |
2013/01/22 | 172 | 172 | 170 | 172 | 12,000 |
2013/01/21 | 171 | 172 | 171 | 171 | 26,000 |
2013/01/18 | 171 | 171 | 169 | 171 | 18,000 |
2013/01/17 | 171 | 171 | 170 | 170 | 8,000 |
2013/01/16 | 167 | 170 | 167 | 170 | 20,000 |
2013/01/15 | 169 | 170 | 167 | 169 | 19,000 |
2013/01/11 | 165 | 168 | 165 | 166 | 9,000 |
2013/01/10 | 165 | 167 | 163 | 167 | 19,000 |
2013/01/09 | 166 | 166 | 165 | 165 | 7,000 |
2013/01/08 | 168 | 168 | 166 | 166 | 8,000 |
2013/01/07 | 168 | 168 | 166 | 167 | 15,000 |
2013/01/04 | 170 | 170 | 166 | 166 | 9,000 |