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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,149 | 1,149 | 1,149 | 1,149 | 4,002 |
| 1994/12/27 | 1,149 | 1,149 | 1,119 | 1,119 | 12,006 |
| 1994/12/26 | 1,119 | 1,149 | 1,119 | 1,129 | 7,003 |
| 1994/12/22 | 1,149 | 1,149 | 1,099 | 1,099 | 22,011 |
| 1994/12/21 | 1,149 | 1,149 | 1,139 | 1,149 | 22,011 |
| 1994/12/20 | 1,149 | 1,149 | 1,139 | 1,149 | 9,004 |
| 1994/12/15 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 1994/12/14 | 1,149 | 1,149 | 1,129 | 1,129 | 6,003 |
| 1994/12/13 | 1,159 | 1,159 | 1,149 | 1,149 | 20,010 |
| 1994/12/12 | 1,149 | 1,159 | 1,149 | 1,159 | 8,004 |
| 1994/12/09 | 1,149 | 1,149 | 1,149 | 1,149 | 13,006 |
| 1994/12/08 | 1,139 | 1,149 | 1,139 | 1,149 | 13,006 |
| 1994/12/07 | 1,169 | 1,169 | 1,149 | 1,169 | 6,003 |
| 1994/12/06 | 1,199 | 1,199 | 1,189 | 1,189 | 7,003 |
| 1994/12/05 | 1,199 | 1,199 | 1,199 | 1,199 | 16,008 |
| 1994/12/02 | 1,209 | 1,209 | 1,199 | 1,199 | 4,002 |
| 1994/12/01 | 1,229 | 1,229 | 1,199 | 1,209 | 11,005 |
| 1994/11/30 | 1,249 | 1,249 | 1,239 | 1,249 | 8,004 |
| 1994/11/29 | 1,249 | 1,249 | 1,249 | 1,249 | 10,005 |
| 1994/11/28 | 1,259 | 1,259 | 1,259 | 1,259 | 3,001 |
| 1994/11/25 | 1,259 | 1,259 | 1,259 | 1,259 | 7,003 |
| 1994/11/22 | 1,269 | 1,279 | 1,269 | 1,279 | 6,003 |
| 1994/11/21 | 1,269 | 1,269 | 1,249 | 1,249 | 8,004 |
| 1994/11/18 | 1,249 | 1,249 | 1,249 | 1,249 | 11,005 |
| 1994/11/17 | 1,269 | 1,279 | 1,259 | 1,259 | 9,004 |
| 1994/11/16 | 1,289 | 1,299 | 1,289 | 1,289 | 22,011 |
| 1994/11/15 | 1,269 | 1,299 | 1,269 | 1,299 | 5,002 |
| 1994/11/14 | 1,339 | 1,339 | 1,249 | 1,249 | 23,011 |
| 1994/11/11 | 1,369 | 1,369 | 1,339 | 1,339 | 11,005 |
| 1994/11/09 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 1994/11/04 | 1,459 | 1,459 | 1,459 | 1,459 | 7,003 |
| 1994/11/01 | 1,539 | 1,549 | 1,499 | 1,509 | 6,003 |
| 1994/10/31 | 1,549 | 1,549 | 1,549 | 1,549 | 2,001 |
| 1994/10/28 | 1,529 | 1,569 | 1,529 | 1,549 | 9,004 |
| 1994/10/27 | 1,599 | 1,629 | 1,579 | 1,589 | 61,029 |
| 1994/10/26 | 1,599 | 1,619 | 1,599 | 1,619 | 21,010 |
| 1994/10/25 | 1,569 | 1,629 | 1,569 | 1,619 | 25,012 |
| 1994/10/24 | 1,499 | 1,559 | 1,499 | 1,559 | 19,009 |
| 1994/10/21 | 1,419 | 1,489 | 1,419 | 1,489 | 23,011 |
| 1994/10/20 | 1,379 | 1,399 | 1,379 | 1,399 | 25,012 |
| 1994/10/19 | 1,339 | 1,359 | 1,339 | 1,359 | 7,003 |
| 1994/10/13 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 |
| 1994/10/12 | 1,269 | 1,299 | 1,269 | 1,299 | 4,002 |
| 1994/10/07 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 1994/10/06 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 1994/10/05 | 1,279 | 1,279 | 1,269 | 1,269 | 4,002 |
| 1994/09/29 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 1994/09/27 | 1,269 | 1,269 | 1,269 | 1,269 | 2,001 |
| 1994/09/26 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 1994/09/22 | 1,329 | 1,329 | 1,319 | 1,329 | 72,034 |
| 1994/09/21 | 1,289 | 1,289 | 1,289 | 1,289 | 3,001 |
| 1994/09/20 | 1,329 | 1,329 | 1,299 | 1,299 | 5,002 |
| 1994/09/16 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 1994/09/06 | 1,399 | 1,399 | 1,399 | 1,399 | 3,001 |
| 1994/08/30 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 1994/08/25 | 1,399 | 1,399 | 1,399 | 1,399 | 2,001 |
| 1994/08/24 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 1994/08/23 | 1,439 | 1,439 | 1,439 | 1,439 | 3,001 |
| 1994/08/19 | 1,439 | 1,439 | 1,439 | 1,439 | 2,001 |
| 1994/08/15 | 1,429 | 1,429 | 1,409 | 1,409 | 2,001 |
| 1994/08/08 | 1,389 | 1,419 | 1,389 | 1,419 | 23,011 |
| 1994/08/05 | 1,379 | 1,379 | 1,379 | 1,379 | 5,002 |
| 1994/08/04 | 1,359 | 1,369 | 1,359 | 1,359 | 5,002 |
| 1994/08/02 | 1,279 | 1,289 | 1,279 | 1,279 | 30,014 |
| 1994/08/01 | 1,319 | 1,319 | 1,319 | 1,319 | 12,006 |
| 1994/07/29 | 1,359 | 1,359 | 1,359 | 1,359 | 3,001 |
| 1994/07/28 | 1,399 | 1,399 | 1,399 | 1,399 | 2,001 |
| 1994/07/26 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 1994/07/07 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 1994/07/06 | 1,599 | 1,619 | 1,599 | 1,619 | 3,001 |
| 1994/07/05 | 1,619 | 1,619 | 1,619 | 1,619 | 1,000 |
| 1994/06/24 | 1,649 | 1,649 | 1,649 | 1,649 | 3,001 |
| 1994/06/21 | 1,599 | 1,599 | 1,599 | 1,599 | 5,002 |
| 1994/06/16 | 1,549 | 1,549 | 1,549 | 1,549 | 2,001 |
| 1994/06/15 | 1,519 | 1,529 | 1,519 | 1,529 | 3,001 |
| 1994/06/14 | 1,509 | 1,509 | 1,509 | 1,509 | 16,008 |
| 1994/06/13 | 1,499 | 1,499 | 1,499 | 1,499 | 3,001 |
| 1994/06/09 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 |
| 1994/06/08 | 1,429 | 1,429 | 1,429 | 1,429 | 1,000 |
| 1994/06/07 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 1994/05/26 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 1994/05/25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 1994/05/24 | 1,399 | 1,409 | 1,369 | 1,369 | 8,004 |
| 1994/05/18 | 1,379 | 1,399 | 1,379 | 1,399 | 9,004 |
| 1994/05/17 | 1,369 | 1,379 | 1,369 | 1,379 | 6,003 |
| 1994/05/16 | 1,369 | 1,369 | 1,369 | 1,369 | 5,002 |
| 1994/05/11 | 1,399 | 1,399 | 1,369 | 1,369 | 9,004 |
| 1994/05/10 | 1,399 | 1,399 | 1,369 | 1,399 | 9,004 |
| 1994/05/09 | 1,399 | 1,399 | 1,399 | 1,399 | 8,004 |
| 1994/05/06 | 1,399 | 1,399 | 1,399 | 1,399 | 16,008 |
| 1994/04/27 | 1,399 | 1,399 | 1,399 | 1,399 | 3,001 |
| 1994/04/26 | 1,399 | 1,399 | 1,399 | 1,399 | 3,001 |
| 1994/04/25 | 1,469 | 1,469 | 1,439 | 1,439 | 6,003 |
| 1994/04/22 | 1,459 | 1,459 | 1,459 | 1,459 | 2,001 |
| 1994/04/14 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 1994/04/13 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 1994/03/25 | 1,539 | 1,539 | 1,539 | 1,539 | 1,000 |
| 1994/03/24 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 |
| 1994/03/23 | 1,559 | 1,559 | 1,559 | 1,559 | 2,001 |
| 1994/03/22 | 1,559 | 1,559 | 1,559 | 1,559 | 4,002 |
| 1994/03/15 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 |
| 1994/03/14 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |
| 1994/02/25 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 |
| 1994/02/10 | 1,609 | 1,609 | 1,609 | 1,609 | 1,000 |
| 1994/01/25 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 |
| 1994/01/17 | 1,659 | 1,659 | 1,659 | 1,659 | 13,006 |
| 1994/01/12 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 1994/01/11 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |