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 |
---|---|---|---|---|---|
2014/12/30 | 198 | 201 | 197 | 200 | 47,000 |
2014/12/29 | 202 | 202 | 200 | 200 | 20,000 |
2014/12/26 | 199 | 204 | 199 | 201 | 63,000 |
2014/12/25 | 196 | 202 | 196 | 199 | 53,000 |
2014/12/24 | 201 | 201 | 196 | 196 | 55,000 |
2014/12/22 | 197 | 201 | 197 | 200 | 88,000 |
2014/12/19 | 195 | 197 | 194 | 197 | 38,000 |
2014/12/18 | 194 | 195 | 193 | 195 | 24,000 |
2014/12/17 | 193 | 194 | 193 | 193 | 11,000 |
2014/12/16 | 192 | 194 | 191 | 194 | 18,000 |
2014/12/15 | 192 | 193 | 191 | 192 | 17,000 |
2014/12/12 | 191 | 194 | 191 | 193 | 9,000 |
2014/12/11 | 193 | 193 | 191 | 192 | 17,000 |
2014/12/10 | 193 | 195 | 193 | 193 | 22,000 |
2014/12/09 | 194 | 194 | 193 | 193 | 13,000 |
2014/12/08 | 196 | 196 | 192 | 192 | 51,000 |
2014/12/05 | 195 | 197 | 195 | 196 | 49,000 |
2014/12/04 | 194 | 195 | 194 | 194 | 23,000 |
2014/12/03 | 194 | 195 | 194 | 194 | 31,000 |
2014/12/02 | 194 | 194 | 193 | 194 | 20,000 |
2014/12/01 | 194 | 194 | 193 | 194 | 14,000 |
2014/11/28 | 193 | 195 | 192 | 195 | 17,000 |
2014/11/27 | 193 | 193 | 191 | 192 | 20,000 |
2014/11/26 | 193 | 193 | 191 | 192 | 16,000 |
2014/11/25 | 196 | 197 | 192 | 193 | 30,000 |
2014/11/21 | 194 | 197 | 194 | 195 | 46,000 |
2014/11/20 | 191 | 196 | 191 | 193 | 134,000 |
2014/11/19 | 190 | 191 | 190 | 191 | 9,000 |
2014/11/18 | 190 | 191 | 189 | 191 | 7,000 |
2014/11/17 | 190 | 191 | 190 | 190 | 9,000 |
2014/11/14 | 190 | 190 | 188 | 189 | 16,000 |
2014/11/13 | 191 | 192 | 188 | 188 | 32,000 |
2014/11/12 | 190 | 190 | 188 | 190 | 33,000 |
2014/11/11 | 190 | 192 | 190 | 192 | 7,000 |
2014/11/10 | 190 | 190 | 189 | 190 | 5,000 |
2014/11/07 | 190 | 190 | 190 | 190 | 13,000 |
2014/11/06 | 191 | 191 | 190 | 191 | 8,000 |
2014/11/05 | 189 | 191 | 189 | 191 | 8,000 |
2014/11/04 | 190 | 192 | 190 | 190 | 33,000 |
2014/10/31 | 188 | 190 | 188 | 190 | 13,000 |
2014/10/30 | 189 | 189 | 188 | 189 | 3,000 |
2014/10/29 | 190 | 190 | 189 | 189 | 11,000 |
2014/10/28 | 190 | 190 | 190 | 190 | 2,000 |
2014/10/27 | 191 | 191 | 190 | 190 | 11,000 |
2014/10/24 | 191 | 191 | 189 | 190 | 19,000 |
2014/10/23 | 190 | 190 | 189 | 189 | 8,000 |
2014/10/22 | 189 | 189 | 189 | 189 | 15,000 |
2014/10/21 | 189 | 189 | 189 | 189 | 9,000 |
2014/10/20 | 187 | 189 | 187 | 189 | 11,000 |
2014/10/17 | 186 | 187 | 186 | 186 | 17,000 |
2014/10/16 | 187 | 187 | 186 | 187 | 15,000 |
2014/10/15 | 188 | 189 | 188 | 189 | 4,000 |
2014/10/14 | 188 | 188 | 187 | 188 | 11,000 |
2014/10/10 | 188 | 189 | 188 | 189 | 15,000 |
2014/10/09 | 189 | 189 | 188 | 188 | 15,000 |
2014/10/08 | 189 | 190 | 188 | 190 | 13,000 |
2014/10/07 | 190 | 191 | 189 | 189 | 4,000 |
2014/10/06 | 191 | 191 | 189 | 189 | 6,000 |
2014/10/03 | 188 | 188 | 188 | 188 | 3,000 |
2014/10/02 | 190 | 190 | 188 | 189 | 19,000 |
2014/10/01 | 191 | 192 | 190 | 190 | 11,000 |
2014/09/30 | 191 | 191 | 191 | 191 | 12,000 |
2014/09/29 | 192 | 192 | 191 | 192 | 11,000 |
2014/09/26 | 192 | 192 | 188 | 192 | 17,000 |
2014/09/25 | 191 | 192 | 191 | 192 | 19,000 |
2014/09/24 | 190 | 191 | 190 | 191 | 12,000 |
2014/09/22 | 190 | 191 | 190 | 190 | 26,000 |
2014/09/19 | 190 | 190 | 189 | 190 | 10,000 |
2014/09/18 | 189 | 190 | 189 | 189 | 12,000 |
2014/09/17 | 190 | 191 | 189 | 189 | 18,000 |
2014/09/16 | 190 | 190 | 188 | 189 | 13,000 |
2014/09/12 | 187 | 190 | 187 | 188 | 39,000 |
2014/09/11 | 188 | 188 | 188 | 188 | 10,000 |
2014/09/10 | 188 | 188 | 187 | 187 | 10,000 |
2014/09/09 | 189 | 189 | 187 | 188 | 17,000 |
2014/09/08 | 189 | 190 | 189 | 189 | 8,000 |
2014/09/05 | 187 | 189 | 187 | 189 | 7,000 |
2014/09/04 | 189 | 189 | 187 | 187 | 58,000 |
2014/09/03 | 189 | 190 | 189 | 189 | 5,000 |
2014/09/02 | 192 | 192 | 189 | 190 | 20,000 |
2014/09/01 | 191 | 192 | 191 | 191 | 5,000 |
2014/08/29 | 190 | 190 | 190 | 190 | 6,000 |
2014/08/28 | 190 | 190 | 189 | 189 | 4,000 |
2014/08/27 | 190 | 191 | 190 | 190 | 4,000 |
2014/08/26 | 190 | 191 | 190 | 191 | 2,000 |
2014/08/25 | 191 | 192 | 189 | 189 | 19,000 |
2014/08/22 | 190 | 191 | 190 | 191 | 5,000 |
2014/08/21 | 192 | 192 | 190 | 190 | 29,000 |
2014/08/20 | 192 | 192 | 192 | 192 | 26,000 |
2014/08/19 | 192 | 192 | 192 | 192 | 6,000 |
2014/08/18 | 192 | 193 | 191 | 191 | 8,000 |
2014/08/15 | 190 | 191 | 190 | 191 | 2,000 |
2014/08/14 | 190 | 191 | 190 | 191 | 4,000 |
2014/08/13 | 190 | 190 | 190 | 190 | 1,000 |
2014/08/12 | 189 | 189 | 188 | 189 | 7,000 |
2014/08/11 | 189 | 189 | 188 | 188 | 7,000 |
2014/08/08 | 191 | 191 | 189 | 190 | 32,000 |
2014/08/07 | 192 | 193 | 191 | 193 | 5,000 |
2014/08/06 | 192 | 193 | 191 | 193 | 11,000 |
2014/08/05 | 193 | 194 | 191 | 194 | 17,000 |
2014/08/04 | 190 | 192 | 188 | 192 | 12,000 |
2014/08/01 | 189 | 190 | 188 | 189 | 17,000 |
2014/07/31 | 191 | 191 | 191 | 191 | 3,000 |
2014/07/30 | 190 | 191 | 189 | 191 | 11,000 |
2014/07/29 | 191 | 192 | 191 | 191 | 4,000 |
2014/07/28 | 191 | 193 | 191 | 191 | 29,000 |
2014/07/25 | 190 | 191 | 189 | 191 | 39,000 |
2014/07/24 | 189 | 190 | 187 | 187 | 11,000 |
2014/07/23 | 190 | 190 | 188 | 189 | 11,000 |
2014/07/22 | 190 | 191 | 189 | 189 | 59,000 |
2014/07/18 | 190 | 190 | 189 | 190 | 20,000 |
2014/07/17 | 189 | 190 | 189 | 190 | 27,000 |
2014/07/16 | 189 | 190 | 189 | 189 | 15,000 |
2014/07/15 | 187 | 189 | 186 | 189 | 21,000 |
2014/07/14 | 187 | 188 | 185 | 186 | 21,000 |
2014/07/11 | 188 | 188 | 187 | 187 | 8,000 |
2014/07/10 | 187 | 188 | 186 | 187 | 8,000 |
2014/07/09 | 186 | 186 | 186 | 186 | 6,000 |
2014/07/08 | 186 | 188 | 186 | 186 | 14,000 |
2014/07/07 | 188 | 188 | 186 | 187 | 12,000 |
2014/07/04 | 189 | 189 | 187 | 189 | 9,000 |
2014/07/03 | 188 | 188 | 187 | 187 | 6,000 |
2014/07/02 | 187 | 189 | 187 | 189 | 17,000 |
2014/07/01 | 186 | 187 | 185 | 187 | 7,000 |
2014/06/30 | 187 | 188 | 186 | 186 | 5,000 |
2014/06/27 | 188 | 189 | 185 | 185 | 26,000 |
2014/06/26 | 185 | 188 | 185 | 188 | 17,000 |
2014/06/25 | 185 | 186 | 185 | 185 | 7,000 |
2014/06/24 | 186 | 186 | 185 | 185 | 18,000 |
2014/06/23 | 187 | 187 | 186 | 187 | 16,000 |
2014/06/20 | 186 | 187 | 185 | 187 | 33,000 |
2014/06/19 | 185 | 186 | 185 | 186 | 6,000 |
2014/06/18 | 184 | 185 | 184 | 185 | 11,000 |
2014/06/17 | 185 | 185 | 184 | 184 | 23,000 |
2014/06/16 | 187 | 187 | 185 | 185 | 8,000 |
2014/06/13 | 184 | 186 | 184 | 186 | 10,000 |
2014/06/12 | 185 | 185 | 184 | 184 | 12,000 |
2014/06/11 | 185 | 185 | 183 | 185 | 22,000 |
2014/06/10 | 184 | 185 | 184 | 185 | 10,000 |
2014/06/09 | 183 | 185 | 183 | 183 | 29,000 |
2014/06/06 | 182 | 183 | 182 | 182 | 9,000 |
2014/06/05 | 183 | 183 | 182 | 182 | 16,000 |
2014/06/04 | 183 | 183 | 183 | 183 | 8,000 |
2014/06/03 | 182 | 183 | 182 | 183 | 13,000 |
2014/06/02 | 182 | 182 | 182 | 182 | 14,000 |
2014/05/30 | 182 | 182 | 181 | 181 | 5,000 |
2014/05/29 | 181 | 182 | 181 | 182 | 11,000 |
2014/05/28 | 182 | 182 | 181 | 181 | 4,000 |
2014/05/27 | 182 | 182 | 181 | 181 | 10,000 |
2014/05/26 | 182 | 183 | 182 | 182 | 10,000 |
2014/05/23 | 181 | 183 | 181 | 182 | 11,000 |
2014/05/22 | 181 | 181 | 181 | 181 | 2,000 |
2014/05/21 | 182 | 182 | 181 | 181 | 7,000 |
2014/05/20 | 181 | 182 | 181 | 182 | 19,000 |
2014/05/19 | 181 | 181 | 180 | 181 | 18,000 |
2014/05/16 | 181 | 181 | 181 | 181 | 8,000 |
2014/05/15 | 181 | 181 | 180 | 181 | 10,000 |
2014/05/14 | 181 | 183 | 179 | 181 | 71,000 |
2014/05/13 | 184 | 184 | 180 | 180 | 40,000 |
2014/05/12 | 182 | 184 | 182 | 184 | 6,000 |
2014/05/09 | 181 | 182 | 181 | 182 | 5,000 |
2014/05/08 | 182 | 184 | 181 | 181 | 28,000 |
2014/05/07 | 183 | 183 | 182 | 183 | 13,000 |
2014/05/02 | 184 | 185 | 183 | 183 | 10,000 |
2014/05/01 | 185 | 185 | 184 | 184 | 7,000 |
2014/04/30 | 184 | 185 | 183 | 184 | 12,000 |
2014/04/28 | 185 | 185 | 184 | 184 | 17,000 |
2014/04/25 | 182 | 183 | 182 | 182 | 8,000 |
2014/04/24 | 182 | 182 | 182 | 182 | 3,000 |
2014/04/23 | 182 | 182 | 181 | 181 | 8,000 |
2014/04/22 | 184 | 184 | 182 | 183 | 22,000 |
2014/04/21 | 184 | 185 | 184 | 184 | 15,000 |
2014/04/18 | 184 | 185 | 183 | 184 | 17,000 |
2014/04/17 | 184 | 184 | 184 | 184 | 5,000 |
2014/04/16 | 183 | 185 | 183 | 185 | 16,000 |
2014/04/15 | 182 | 183 | 182 | 183 | 5,000 |
2014/04/14 | 182 | 183 | 182 | 183 | 4,000 |
2014/04/11 | 182 | 183 | 181 | 183 | 3,000 |
2014/04/10 | 182 | 184 | 182 | 184 | 10,000 |
2014/04/09 | 184 | 185 | 180 | 180 | 40,000 |
2014/04/08 | 184 | 184 | 184 | 184 | 2,000 |
2014/04/07 | 184 | 185 | 183 | 185 | 17,000 |
2014/04/04 | 184 | 185 | 184 | 185 | 36,000 |
2014/04/03 | 186 | 187 | 186 | 186 | 24,000 |
2014/04/02 | 186 | 187 | 186 | 187 | 4,000 |
2014/04/01 | 186 | 188 | 186 | 187 | 15,000 |
2014/03/31 | 187 | 188 | 187 | 187 | 11,000 |
2014/03/28 | 188 | 189 | 187 | 187 | 26,000 |
2014/03/27 | 188 | 189 | 184 | 187 | 40,000 |
2014/03/26 | 195 | 195 | 191 | 194 | 43,000 |
2014/03/25 | 192 | 195 | 191 | 194 | 21,000 |
2014/03/24 | 191 | 192 | 190 | 191 | 26,000 |
2014/03/20 | 194 | 195 | 191 | 191 | 51,000 |
2014/03/19 | 194 | 194 | 194 | 194 | 16,000 |
2014/03/18 | 193 | 195 | 192 | 194 | 17,000 |
2014/03/17 | 194 | 194 | 192 | 193 | 14,000 |
2014/03/14 | 194 | 194 | 193 | 193 | 29,000 |
2014/03/13 | 194 | 195 | 193 | 195 | 19,000 |
2014/03/12 | 194 | 194 | 193 | 194 | 10,000 |
2014/03/11 | 193 | 194 | 193 | 194 | 18,000 |
2014/03/10 | 193 | 193 | 192 | 193 | 9,000 |
2014/03/07 | 193 | 193 | 192 | 192 | 15,000 |
2014/03/06 | 191 | 193 | 191 | 193 | 9,000 |
2014/03/05 | 193 | 193 | 191 | 191 | 9,000 |
2014/03/04 | 191 | 192 | 190 | 192 | 18,000 |
2014/03/03 | 188 | 192 | 187 | 192 | 22,000 |
2014/02/28 | 190 | 192 | 189 | 190 | 12,000 |
2014/02/27 | 190 | 192 | 190 | 190 | 28,000 |
2014/02/26 | 190 | 190 | 190 | 190 | 1,000 |
2014/02/25 | 189 | 189 | 188 | 188 | 4,000 |
2014/02/24 | 190 | 190 | 188 | 188 | 9,000 |
2014/02/21 | 189 | 191 | 188 | 188 | 7,000 |
2014/02/20 | 189 | 189 | 187 | 187 | 34,000 |
2014/02/19 | 186 | 189 | 186 | 189 | 15,000 |
2014/02/18 | 186 | 188 | 186 | 187 | 22,000 |
2014/02/17 | 185 | 187 | 185 | 185 | 18,000 |
2014/02/14 | 190 | 190 | 185 | 186 | 86,000 |
2014/02/13 | 189 | 192 | 189 | 190 | 25,000 |
2014/02/12 | 193 | 193 | 190 | 190 | 26,000 |
2014/02/10 | 193 | 194 | 190 | 190 | 14,000 |
2014/02/07 | 189 | 191 | 189 | 191 | 8,000 |
2014/02/06 | 187 | 189 | 187 | 189 | 14,000 |
2014/02/05 | 195 | 195 | 185 | 188 | 91,000 |
2014/02/04 | 190 | 195 | 185 | 195 | 70,000 |
2014/02/03 | 199 | 199 | 191 | 196 | 40,000 |
2014/01/31 | 194 | 201 | 191 | 201 | 190,000 |
2014/01/30 | 190 | 193 | 190 | 191 | 26,000 |
2014/01/29 | 191 | 195 | 191 | 194 | 72,000 |
2014/01/28 | 187 | 190 | 186 | 190 | 21,000 |
2014/01/27 | 187 | 187 | 184 | 186 | 30,000 |
2014/01/24 | 187 | 188 | 186 | 188 | 34,000 |
2014/01/23 | 189 | 190 | 187 | 187 | 39,000 |
2014/01/22 | 191 | 191 | 189 | 191 | 16,000 |
2014/01/21 | 193 | 193 | 191 | 191 | 31,000 |
2014/01/20 | 191 | 195 | 191 | 191 | 53,000 |
2014/01/17 | 191 | 192 | 188 | 191 | 47,000 |
2014/01/16 | 187 | 192 | 187 | 192 | 80,000 |
2014/01/15 | 186 | 187 | 185 | 187 | 19,000 |
2014/01/14 | 184 | 185 | 183 | 185 | 27,000 |
2014/01/10 | 185 | 186 | 184 | 185 | 26,000 |
2014/01/09 | 186 | 186 | 184 | 185 | 19,000 |
2014/01/08 | 182 | 185 | 182 | 185 | 27,000 |
2014/01/07 | 181 | 183 | 181 | 182 | 23,000 |
2014/01/06 | 182 | 182 | 181 | 181 | 17,000 |