[2804 東証2部] ブルドックソース 日足 時系列データ

[2804 東証2部] ブルドックソース (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202246.002248.002233.002233.0026005838800
2017-10-192241.002249.002222.002246.0032007154400
2017-10-182241.002250.002240.002249.0013002916000
2017-10-172239.002250.002234.002250.0020004485600
2017-10-162239.002239.002239.002239.0020004478000
2017-10-132216.002224.002212.002224.0012002661600
2017-10-122213.002216.002213.002216.00400885800
2017-10-112222.002236.002211.002211.0012002672300
2017-10-102190.002224.002190.002219.008001771000
2017-10-0600
2017-10-052195.002195.002188.002188.007001533400
2017-10-042185.002195.002185.002195.007001532500
2017-10-032193.002193.002185.002185.0011002407500
2017-10-022190.002190.002176.002189.006001311000
2017-09-292170.002189.002170.002189.0037008030900
2017-09-282205.002206.002173.002180.0041008959200
2017-09-272217.002217.002205.002205.0013002871000
2017-09-262218.002220.002217.002217.009001996200
2017-09-252248.002248.002216.002234.0019004259700
2017-09-222210.002248.002210.002248.0013002882300
2017-09-212200.002214.002198.002213.0043009475200
2017-09-202225.002226.002192.002200.00630013919100
2017-09-192218.002225.002218.002225.00400888100
2017-09-152215.002215.002207.002215.007001548700
2017-09-142203.002220.002203.002215.0021004654600
2017-09-132201.002203.002201.002203.0011002421300
2017-09-122219.002219.002205.002205.00300663800
2017-09-112203.002219.002201.002219.009001984200
2017-09-082212.002212.002212.002212.00100221200
2017-09-072238.002238.002212.002212.00200445000
2017-09-062203.002231.002202.002231.0016003542600
2017-09-052215.002215.002202.002202.006001324700
2017-09-042205.002205.002205.002205.00100220500
2017-09-012238.002238.002205.002205.00300666300
2017-08-312218.002218.002218.002218.00300665400
2017-08-302228.002228.002200.002218.0034007499300
2017-08-292248.002248.002225.002225.007001562100
2017-08-282241.002241.002221.002240.007001566300
2017-08-252250.002259.002241.002241.0011002479800
2017-08-242250.002250.002250.002250.00100225000
2017-08-232259.002259.002250.002250.00400901900
2017-08-222250.002267.002250.002259.009002028900
2017-08-212231.002250.002231.002250.0036008044600
2017-08-182231.002231.002231.002231.00100223100
2017-08-172219.002230.002219.002230.0019004234700
2017-08-162230.002230.002219.002219.0026005793900
2017-08-152210.002220.002210.002220.005001108100
2017-08-142219.002219.002219.002219.00300665700
2017-08-102200.002219.002200.002219.00300662900
2017-08-092195.002195.002195.002195.00100219500
2017-08-082195.002195.002195.002195.006001317000
2017-08-072240.002240.002172.002196.0024005295100
2017-08-042236.002240.002236.002240.006001343200
2017-08-032236.002238.002235.002236.00400894500
2017-08-022239.002239.002236.002236.005001119200
2017-08-012236.002240.002236.002239.00300671500
2017-07-312240.002240.002236.002236.005001119200
2017-07-282238.002238.002238.002238.00100223800
2017-07-272234.002237.002234.002237.005001117600
2017-07-262277.002277.002232.002232.0015003397800
2017-07-252252.002266.002252.002266.0012002714100
2017-07-242264.002267.002250.002250.0017003836700
2017-07-212255.002300.002245.002264.00770017422800
2017-07-202226.002250.002226.002244.00490010945300
2017-07-192219.002226.002216.002226.0010002220400
2017-07-182209.002215.002209.002215.0016003538800
2017-07-142204.002215.002204.002207.0021004639300
2017-07-132201.002208.002200.002202.0011002422200
2017-07-122197.002197.002197.002197.00300659100
2017-07-112200.002208.002200.002200.006001321600
2017-07-102188.002200.002188.002200.009001976600
2017-07-072197.002200.002187.002187.0016003517200
2017-07-062195.002195.002195.002195.00100219500
2017-07-052193.002193.002192.002192.0014003069100
2017-07-042194.002194.002182.002192.005001095200
2017-07-032194.002195.002194.002194.00500010970100
2017-06-302194.002194.002194.002194.00400877600
2017-06-292195.002195.002170.002194.0012002623600
2017-06-282216.002216.002195.002195.0012002646700
2017-06-272204.002204.002204.002204.00300661200
2017-06-262214.002214.002182.002188.0013002852000
2017-06-232212.002212.002205.002212.0011002432500
2017-06-222197.002213.002197.002213.00300661000
2017-06-212210.002210.002197.002197.009001982600
2017-06-202201.002207.002200.002200.0017003743200
2017-06-192201.002207.002198.002201.0014003083000
2017-06-162200.002201.002197.002197.006001319800
2017-06-152191.002200.002191.002200.00300658200
2017-06-142203.002203.002201.002201.0014003083000
2017-06-132201.002201.002201.002201.00200440200
2017-06-122214.002215.002210.002210.0015003319600
2017-06-092203.002214.002203.002214.0010002211800
2017-06-082201.002203.002201.002203.00300660500
2017-06-072200.002224.002200.002201.005001104500
2017-06-062201.002201.002200.002201.00300660200
2017-06-052204.002239.002198.002201.0023005096600
2017-06-022195.002201.002180.002199.0023005047500
2017-06-012201.002201.002201.002201.00200440200
2017-05-312200.002200.002179.002179.005001095800
2017-05-302201.002202.002196.002199.0016003519600
2017-05-2900
2017-05-262201.002202.002200.002200.00400880400
2017-05-252218.002218.002202.002202.008001771200
2017-05-242208.002218.002200.002218.009001985100
2017-05-232210.002217.002208.002208.006001326800
2017-05-222218.002219.002208.002208.0017003768900
2017-05-192212.002220.002208.002218.0010002212600
2017-05-182220.002220.002205.002210.006001325900
2017-05-172218.002229.002200.002229.005001110500
2017-05-162184.002228.002184.002219.0015003302700
2017-05-152226.002226.002120.002176.0034007414400
2017-05-122232.002240.002226.002226.0014003126500
2017-05-112228.002228.002225.002225.008001781200
2017-05-102221.002243.002211.002211.0015003334000
2017-05-092217.002244.002216.002222.0012002680100
2017-05-082240.002240.002213.002218.0012002665200
2017-05-022234.002234.002214.002233.00400891300
2017-05-012250.002250.002206.002206.00300670600
2017-04-282265.002289.002250.002250.0012002720000
2017-04-272260.002261.002242.002242.0011002482800
2017-04-262225.002266.002225.002252.0026005837300
2017-04-252222.002222.002214.002214.007001552500
2017-04-242166.002204.002165.002203.009001964800
2017-04-212200.002200.002198.002200.0020004399800
2017-04-202175.002187.002175.002187.0021004575400
2017-04-192154.002180.002154.002175.0010002174300
2017-04-182150.002154.002150.002154.008001720400
2017-04-172122.002149.002122.002149.006001283800
2017-04-142120.002140.002110.002126.009001908700
2017-04-132132.002132.002120.002120.0018003823700
2017-04-122145.002145.002132.002132.0010002141700
2017-04-112151.002152.002136.002145.0015003221000
2017-04-102180.002180.002156.002156.005001082700
2017-04-072201.002201.002180.002185.0014003071400
2017-04-062219.002219.002198.002198.006001321500
2017-04-052209.002215.002201.002201.0014003094200
2017-04-042247.002247.002216.002217.008001785200
2017-04-032282.002291.002231.002245.0025005683800
2017-03-312332.002332.002290.002290.008001842700
2017-03-302298.002339.002282.002315.0029006669200
2017-03-292222.002342.002222.002305.00590013453400
2017-03-282375.002387.002362.002381.0042009976400
2017-03-272361.002376.002361.002376.0038008999600
2017-03-242341.002355.002341.002355.0035008217200
2017-03-232350.002350.002340.002340.0012002812500
2017-03-222348.002350.002342.002350.0018004225300
2017-03-212350.002350.002333.002350.00500011725200
2017-03-172334.002350.002334.002350.0023005396100
2017-03-162345.002350.002330.002350.00510011957700
2017-03-152345.002350.002345.002347.0027006342200
2017-03-142346.002349.002342.002345.0021004925300
2017-03-132350.002350.002341.002350.0026006108600
2017-03-102338.002351.002337.002348.00440010317500
2017-03-092335.002345.002332.002338.0020004673900
2017-03-082319.002355.002319.002335.00660015463600
2017-03-072320.002320.002300.002319.0029006698900
2017-03-062317.002331.002300.002320.0040009282600
2017-03-032264.002310.002251.002310.00930021230000
2017-03-022259.002269.002245.002263.0020004512900
2017-03-012260.002268.002251.002258.00560012663500
2017-02-282223.002265.002223.002250.00900020197600
2017-02-272205.002240.002205.002211.00600013299100
2017-02-242174.002200.002174.002190.00500010954100
2017-02-232170.002177.002170.002172.0018003910200
2017-02-222170.002174.002170.002174.0019004125100
2017-02-212160.002161.002159.002159.0015003240000
2017-02-202156.002160.002149.002159.0038008192800
2017-02-172157.002157.002135.002149.0015003213700
2017-02-162155.002155.002141.002151.009001934300
2017-02-152140.002150.002135.002150.0017003647400
2017-02-142135.002145.002135.002140.0019004060800
2017-02-132135.002135.002128.002135.0029006188200
2017-02-102128.002135.002128.002130.0026005538000
2017-02-092112.002129.002112.002128.008001699600
2017-02-082115.002125.002112.002124.0010002116200
2017-02-072121.002123.002121.002123.008001698200
2017-02-062127.002127.002106.002124.009001906400
2017-02-032129.002129.002112.002125.007001483400
2017-02-022120.002120.002115.002118.006001271300
2017-02-012134.002134.002132.002132.00200426600
2017-01-312087.002135.002087.002108.0039008169000
2017-01-302134.002137.002104.002137.0027005747500
2017-01-272125.002132.002100.002132.006001267100
2017-01-262130.002130.002106.002130.0012002547300
2017-01-252129.002130.002116.002116.0015003187600
2017-01-242106.002115.002106.002106.0014002956600
2017-01-232099.002110.002096.002096.0014002936400
2017-01-202080.002100.002080.002086.0014002925200
2017-01-192097.002100.002068.002068.0027005629400
2017-01-182105.002106.002088.002090.0014002935900
2017-01-172125.002125.002107.002107.0013002745200
2017-01-162120.002127.002115.002127.0015003178600
2017-01-132110.002123.002106.002120.0020004220600
2017-01-122110.002129.002110.002124.0021004439600
2017-01-112134.002137.002133.002135.005001067200
2017-01-102140.002141.002132.002132.008001710800
2017-01-062147.002147.002130.002146.0015003213500
2017-01-052130.002147.002128.002145.0017003633600
2017-01-042143.002143.002102.002128.0023004889800
2016-12-302135.002135.002073.002129.0014002965400
2016-12-292100.002142.002100.002142.00400848700
2016-12-282101.002144.002101.002144.0013002752200
2016-12-272148.002148.002137.002139.0013002785900
2016-12-262153.002160.002118.002150.0035007497300
2016-12-222140.002185.002140.002143.00810017463000
2016-12-212112.002130.002112.002130.00500010586800
2016-12-202080.002125.002080.002102.00590012342900
2016-12-192088.002088.002080.002080.0014002915200
2016-12-162079.002080.002075.002080.0017003533900
2016-12-152075.002076.002069.002076.0014002902500
2016-12-142051.002068.002051.002062.0028005775000
2016-12-132040.002050.002040.002050.0031006333400
2016-12-122045.002046.002031.002040.001940039657300
2016-12-092034.002045.002033.002045.0013002650500
2016-12-082034.002038.002033.002033.0022004478700
2016-12-072038.002038.002038.002038.00100203800
2016-12-062038.002038.002031.002038.00400813900
2016-12-052038.002038.002030.002030.00400813200
2016-12-022032.002032.002032.002032.0020004064000
2016-12-012040.002045.002031.002032.0011002241000
2016-11-302035.002039.002030.002035.009001831700
2016-11-292025.002035.002025.002035.009001823900
2016-11-282030.002034.002030.002030.008001624400
2016-11-252040.002040.002021.002033.0025005071100
2016-11-242031.002040.002030.002030.0027005493400
2016-11-222021.002032.002021.002032.009001823400
2016-11-212020.002031.002018.002021.0033006670000
2016-11-182020.002025.002017.002020.0012002424900
2016-11-172020.002020.002016.002020.0022004439400
2016-11-162017.002030.002016.002030.0019003838500
2016-11-152016.002020.002015.002020.0020004035900
2016-11-142020.002030.002019.002019.0017003438400
2016-11-112015.002018.002015.002015.0011002217500
2016-11-102024.002024.002015.002015.0021004236600
2016-11-092018.002030.002015.002015.0019003835000
2016-11-082035.002035.002016.002016.0019003845700
2016-11-072021.002022.002020.002020.0014002828800
2016-11-042032.002049.002020.002020.0034006892800
2016-11-022044.002051.002035.002051.0010002042800
2016-11-012035.002050.002035.002040.0016003260000
2016-10-312085.002088.002055.002055.0046009566300
2016-10-282033.002079.002033.002079.0047009687000
2016-10-272030.002033.002022.002029.0034006891700
2016-10-262026.002026.002023.002024.008001619700
2016-10-252024.002033.002024.002033.0020004056400
2016-10-242022.002030.002017.002024.0021004243900
2016-10-212026.002033.002021.002021.0015003036500
2016-10-202022.002034.002022.002033.0025005061900
2016-10-192021.002022.002020.002022.0012002425300
2016-10-182029.002029.002015.002029.007001415100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog