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 |
|---|---|---|---|---|---|
| 2006/12/25 | 1,301 | 1,306 | 1,301 | 1,306 | 6,003 |
| 2006/12/22 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2006/12/20 | 1,311 | 1,320 | 1,311 | 1,320 | 5,002 |
| 2006/12/19 | 1,308 | 1,347 | 1,308 | 1,347 | 3,001 |
| 2006/12/18 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2006/12/15 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 |
| 2006/12/14 | 1,348 | 1,348 | 1,329 | 1,329 | 2,001 |
| 2006/12/13 | 1,339 | 1,339 | 1,339 | 1,339 | 4,002 |
| 2006/12/12 | 1,314 | 1,339 | 1,314 | 1,339 | 3,001 |
| 2006/12/11 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2006/12/08 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 |
| 2006/12/07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2006/12/05 | 1,309 | 1,329 | 1,309 | 1,329 | 2,001 |
| 2006/11/29 | 1,329 | 1,339 | 1,329 | 1,339 | 2,001 |
| 2006/11/28 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/11/24 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2006/11/21 | 1,309 | 1,309 | 1,229 | 1,289 | 5,002 |
| 2006/11/20 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2006/11/13 | 1,299 | 1,299 | 1,299 | 1,299 | 3,001 |
| 2006/11/10 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 |
| 2006/11/09 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2006/10/30 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2006/10/27 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 |
| 2006/10/26 | 1,319 | 1,329 | 1,319 | 1,329 | 2,001 |
| 2006/10/25 | 1,334 | 1,334 | 1,329 | 1,329 | 5,002 |
| 2006/10/24 | 1,348 | 1,348 | 1,348 | 1,348 | 1,000 |
| 2006/10/23 | 1,342 | 1,342 | 1,342 | 1,342 | 2,001 |
| 2006/10/20 | 1,330 | 1,336 | 1,330 | 1,336 | 2,001 |
| 2006/10/17 | 1,329 | 1,329 | 1,329 | 1,329 | 11,005 |
| 2006/10/16 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 |
| 2006/10/12 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 |
| 2006/10/11 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/10/10 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/10/06 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 |
| 2006/10/05 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/10/04 | 1,330 | 1,330 | 1,329 | 1,329 | 5,002 |
| 2006/10/02 | 1,331 | 1,331 | 1,329 | 1,329 | 2,001 |
| 2006/09/28 | 1,329 | 1,341 | 1,329 | 1,341 | 6,003 |
| 2006/09/27 | 1,333 | 1,353 | 1,333 | 1,353 | 2,001 |
| 2006/09/25 | 1,365 | 1,365 | 1,365 | 1,365 | 2,001 |
| 2006/09/22 | 1,345 | 1,365 | 1,345 | 1,365 | 2,001 |
| 2006/09/21 | 1,357 | 1,359 | 1,339 | 1,339 | 4,002 |
| 2006/09/19 | 1,369 | 1,369 | 1,331 | 1,331 | 3,001 |
| 2006/09/14 | 1,334 | 1,369 | 1,329 | 1,369 | 10,005 |
| 2006/09/07 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/09/01 | 1,349 | 1,373 | 1,347 | 1,373 | 3,001 |
| 2006/08/31 | 1,347 | 1,347 | 1,347 | 1,347 | 1,000 |
| 2006/08/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/08/24 | 1,339 | 1,339 | 1,334 | 1,334 | 2,001 |
| 2006/08/21 | 1,339 | 1,345 | 1,339 | 1,345 | 2,001 |
| 2006/08/16 | 1,339 | 1,339 | 1,334 | 1,339 | 3,001 |
| 2006/08/11 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2006/08/09 | 1,339 | 1,339 | 1,339 | 1,339 | 2,001 |
| 2006/08/03 | 1,334 | 1,334 | 1,334 | 1,334 | 1,000 |
| 2006/08/02 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 |
| 2006/08/01 | 1,331 | 1,331 | 1,330 | 1,330 | 2,001 |
| 2006/07/31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/07/26 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 |
| 2006/07/25 | 1,391 | 1,391 | 1,391 | 1,391 | 4,002 |
| 2006/07/24 | 1,385 | 1,385 | 1,385 | 1,385 | 3,001 |
| 2006/07/21 | 1,350 | 1,379 | 1,350 | 1,379 | 4,002 |
| 2006/07/20 | 1,335 | 1,344 | 1,335 | 1,344 | 4,002 |
| 2006/07/18 | 1,329 | 1,329 | 1,329 | 1,329 | 4,002 |
| 2006/07/14 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/07/07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/07/06 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2006/07/05 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 |
| 2006/07/03 | 1,354 | 1,354 | 1,329 | 1,329 | 5,002 |
| 2006/06/29 | 1,332 | 1,332 | 1,332 | 1,332 | 2,001 |
| 2006/06/28 | 1,329 | 1,349 | 1,329 | 1,349 | 2,001 |
| 2006/06/27 | 1,335 | 1,335 | 1,329 | 1,329 | 5,002 |
| 2006/06/22 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/06/21 | 1,335 | 1,335 | 1,335 | 1,335 | 2,001 |
| 2006/06/16 | 1,331 | 1,331 | 1,329 | 1,329 | 2,001 |
| 2006/06/13 | 1,359 | 1,359 | 1,359 | 1,359 | 3,001 |
| 2006/06/09 | 1,359 | 1,399 | 1,359 | 1,399 | 8,004 |
| 2006/06/08 | 1,447 | 1,447 | 1,359 | 1,359 | 2,001 |
| 2006/06/07 | 1,359 | 1,449 | 1,359 | 1,449 | 8,004 |
| 2006/06/06 | 1,329 | 1,335 | 1,329 | 1,329 | 10,005 |
| 2006/06/05 | 1,349 | 1,349 | 1,344 | 1,344 | 2,001 |
| 2006/06/02 | 1,354 | 1,354 | 1,354 | 1,354 | 2,001 |
| 2006/05/30 | 1,349 | 1,369 | 1,333 | 1,369 | 6,003 |
| 2006/05/26 | 1,335 | 1,335 | 1,335 | 1,335 | 2,001 |
| 2006/05/25 | 1,329 | 1,337 | 1,329 | 1,329 | 8,004 |
| 2006/05/24 | 1,319 | 1,319 | 1,319 | 1,319 | 2,001 |
| 2006/05/23 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2006/05/22 | 1,329 | 1,329 | 1,329 | 1,329 | 3,001 |
| 2006/05/19 | 1,312 | 1,329 | 1,312 | 1,329 | 2,001 |
| 2006/05/18 | 1,316 | 1,316 | 1,316 | 1,316 | 3,001 |
| 2006/05/17 | 1,310 | 1,314 | 1,309 | 1,312 | 5,002 |
| 2006/05/16 | 1,317 | 1,317 | 1,315 | 1,315 | 3,001 |
| 2006/05/15 | 1,316 | 1,316 | 1,314 | 1,314 | 2,001 |
| 2006/05/12 | 1,316 | 1,316 | 1,309 | 1,309 | 2,001 |
| 2006/05/10 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2006/05/09 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2006/05/08 | 1,310 | 1,310 | 1,310 | 1,310 | 4,002 |
| 2006/05/02 | 1,318 | 1,329 | 1,316 | 1,316 | 5,002 |
| 2006/05/01 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 |
| 2006/04/28 | 1,318 | 1,318 | 1,318 | 1,318 | 2,001 |
| 2006/04/27 | 1,314 | 1,314 | 1,314 | 1,314 | 2,001 |
| 2006/04/26 | 1,314 | 1,314 | 1,314 | 1,314 | 2,001 |
| 2006/04/25 | 1,322 | 1,322 | 1,319 | 1,319 | 3,001 |
| 2006/04/24 | 1,324 | 1,327 | 1,322 | 1,322 | 5,002 |
| 2006/04/21 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 |
| 2006/04/20 | 1,325 | 1,325 | 1,322 | 1,322 | 3,001 |
| 2006/04/19 | 1,324 | 1,324 | 1,319 | 1,319 | 4,002 |
| 2006/04/18 | 1,324 | 1,329 | 1,324 | 1,324 | 6,003 |
| 2006/04/17 | 1,315 | 1,319 | 1,315 | 1,319 | 4,002 |
| 2006/04/13 | 1,314 | 1,315 | 1,314 | 1,315 | 2,001 |
| 2006/04/12 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
| 2006/04/11 | 1,314 | 1,315 | 1,311 | 1,311 | 8,004 |
| 2006/04/10 | 1,314 | 1,314 | 1,299 | 1,299 | 5,002 |
| 2006/04/06 | 1,302 | 1,304 | 1,302 | 1,304 | 2,001 |
| 2006/04/05 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2006/04/04 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2006/04/03 | 1,318 | 1,319 | 1,318 | 1,319 | 2,001 |
| 2006/03/31 | 1,324 | 1,324 | 1,319 | 1,319 | 2,001 |
| 2006/03/30 | 1,324 | 1,324 | 1,314 | 1,324 | 3,001 |
| 2006/03/29 | 1,329 | 1,329 | 1,309 | 1,309 | 3,001 |
| 2006/03/28 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2006/03/27 | 1,349 | 1,369 | 1,349 | 1,369 | 8,004 |
| 2006/03/24 | 1,349 | 1,349 | 1,349 | 1,349 | 2,001 |
| 2006/03/23 | 1,349 | 1,349 | 1,349 | 1,349 | 2,001 |
| 2006/03/22 | 1,349 | 1,349 | 1,339 | 1,349 | 5,002 |
| 2006/03/20 | 1,344 | 1,345 | 1,339 | 1,345 | 5,002 |
| 2006/03/17 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2006/03/15 | 1,339 | 1,339 | 1,329 | 1,329 | 3,001 |
| 2006/03/14 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2006/03/13 | 1,329 | 1,339 | 1,329 | 1,339 | 2,001 |
| 2006/03/10 | 1,314 | 1,321 | 1,314 | 1,321 | 5,002 |
| 2006/03/09 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2006/03/08 | 1,309 | 1,309 | 1,309 | 1,309 | 3,001 |
| 2006/03/06 | 1,299 | 1,314 | 1,289 | 1,314 | 4,002 |
| 2006/03/03 | 1,281 | 1,289 | 1,281 | 1,289 | 3,001 |
| 2006/03/01 | 1,289 | 1,294 | 1,289 | 1,294 | 2,001 |
| 2006/02/27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2006/02/24 | 1,282 | 1,282 | 1,279 | 1,279 | 4,002 |
| 2006/02/21 | 1,279 | 1,289 | 1,279 | 1,279 | 3,001 |
| 2006/02/20 | 1,279 | 1,279 | 1,259 | 1,279 | 4,002 |
| 2006/02/17 | 1,279 | 1,279 | 1,279 | 1,279 | 2,001 |
| 2006/02/16 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2006/02/15 | 1,299 | 1,299 | 1,289 | 1,299 | 3,001 |
| 2006/02/13 | 1,299 | 1,299 | 1,298 | 1,298 | 5,002 |
| 2006/02/10 | 1,308 | 1,308 | 1,304 | 1,304 | 2,001 |
| 2006/02/09 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2006/02/08 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2006/02/07 | 1,289 | 1,299 | 1,289 | 1,299 | 4,002 |
| 2006/02/06 | 1,289 | 1,289 | 1,289 | 1,289 | 2,001 |
| 2006/02/03 | 1,280 | 1,289 | 1,280 | 1,289 | 3,001 |
| 2006/02/02 | 1,299 | 1,299 | 1,298 | 1,298 | 2,001 |
| 2006/02/01 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 |
| 2006/01/31 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 |
| 2006/01/30 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2006/01/27 | 1,294 | 1,297 | 1,294 | 1,297 | 2,001 |
| 2006/01/26 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 |
| 2006/01/25 | 1,291 | 1,291 | 1,279 | 1,279 | 10,005 |
| 2006/01/24 | 1,318 | 1,318 | 1,291 | 1,291 | 3,001 |
| 2006/01/23 | 1,318 | 1,318 | 1,318 | 1,318 | 7,003 |
| 2006/01/20 | 1,285 | 1,312 | 1,285 | 1,312 | 4,002 |
| 2006/01/18 | 1,307 | 1,307 | 1,284 | 1,284 | 4,002 |
| 2006/01/17 | 1,317 | 1,319 | 1,312 | 1,312 | 5,002 |
| 2006/01/16 | 1,284 | 1,299 | 1,284 | 1,298 | 4,002 |
| 2006/01/13 | 1,294 | 1,294 | 1,281 | 1,281 | 3,001 |
| 2006/01/10 | 1,294 | 1,294 | 1,276 | 1,276 | 2,001 |
| 2006/01/06 | 1,297 | 1,297 | 1,294 | 1,294 | 2,001 |
| 2006/01/05 | 1,279 | 1,284 | 1,279 | 1,284 | 3,001 |