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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,022 | 2,046 | 2,000 | 2,041 | 26,600 |
| 2025/07/30 | 2,005 | 2,056 | 2,005 | 2,019 | 33,300 |
| 2025/07/29 | 2,047 | 2,050 | 2,005 | 2,005 | 37,100 |
| 2025/07/28 | 1,961 | 2,048 | 1,961 | 2,048 | 96,400 |
| 2025/07/25 | 1,915 | 1,970 | 1,903 | 1,961 | 83,000 |
| 2025/07/24 | 1,879 | 1,892 | 1,864 | 1,884 | 12,500 |
| 2025/07/23 | 1,899 | 1,899 | 1,863 | 1,877 | 32,000 |
| 2025/07/22 | 1,871 | 1,899 | 1,871 | 1,890 | 16,300 |
| 2025/07/18 | 1,890 | 1,895 | 1,871 | 1,871 | 11,100 |
| 2025/07/17 | 1,845 | 1,880 | 1,845 | 1,880 | 16,100 |
| 2025/07/16 | 1,830 | 1,868 | 1,830 | 1,863 | 17,100 |
| 2025/07/15 | 1,830 | 1,844 | 1,822 | 1,833 | 7,100 |
| 2025/07/14 | 1,832 | 1,849 | 1,815 | 1,830 | 18,600 |
| 2025/07/11 | 1,816 | 1,830 | 1,804 | 1,818 | 12,600 |
| 2025/07/10 | 1,826 | 1,838 | 1,798 | 1,798 | 19,200 |
| 2025/07/09 | 1,832 | 1,838 | 1,826 | 1,826 | 6,700 |
| 2025/07/08 | 1,828 | 1,838 | 1,807 | 1,832 | 21,200 |
| 2025/07/07 | 1,822 | 1,845 | 1,822 | 1,828 | 15,400 |
| 2025/07/04 | 1,833 | 1,834 | 1,815 | 1,822 | 9,400 |
| 2025/07/03 | 1,822 | 1,825 | 1,802 | 1,813 | 14,500 |
| 2025/07/02 | 1,820 | 1,830 | 1,810 | 1,810 | 7,300 |
| 2025/07/01 | 1,820 | 1,831 | 1,811 | 1,814 | 15,500 |
| 2025/06/30 | 1,830 | 1,837 | 1,815 | 1,819 | 9,400 |
| 2025/06/27 | 1,820 | 1,837 | 1,803 | 1,830 | 15,000 |
| 2025/06/26 | 1,780 | 1,825 | 1,780 | 1,825 | 11,000 |
| 2025/06/25 | 1,799 | 1,799 | 1,775 | 1,780 | 12,000 |
| 2025/06/24 | 1,836 | 1,836 | 1,795 | 1,799 | 7,600 |
| 2025/06/23 | 1,799 | 1,841 | 1,799 | 1,820 | 19,800 |
| 2025/06/20 | 1,824 | 1,825 | 1,794 | 1,799 | 16,100 |
| 2025/06/19 | 1,800 | 1,824 | 1,799 | 1,824 | 11,400 |
| 2025/06/18 | 1,787 | 1,803 | 1,778 | 1,798 | 8,800 |
| 2025/06/17 | 1,807 | 1,810 | 1,775 | 1,787 | 11,200 |
| 2025/06/16 | 1,772 | 1,807 | 1,772 | 1,803 | 19,900 |
| 2025/06/13 | 1,763 | 1,770 | 1,758 | 1,768 | 13,600 |
| 2025/06/12 | 1,757 | 1,775 | 1,757 | 1,771 | 11,400 |
| 2025/06/11 | 1,748 | 1,758 | 1,748 | 1,749 | 7,500 |
| 2025/06/10 | 1,764 | 1,764 | 1,745 | 1,745 | 16,500 |
| 2025/06/09 | 1,762 | 1,762 | 1,746 | 1,751 | 14,900 |
| 2025/06/06 | 1,774 | 1,788 | 1,760 | 1,765 | 20,500 |
| 2025/06/05 | 1,751 | 1,775 | 1,751 | 1,770 | 10,400 |
| 2025/06/04 | 1,754 | 1,760 | 1,748 | 1,751 | 13,400 |
| 2025/06/03 | 1,780 | 1,780 | 1,752 | 1,754 | 15,900 |
| 2025/06/02 | 1,750 | 1,780 | 1,745 | 1,780 | 28,300 |
| 2025/05/30 | 1,739 | 1,760 | 1,731 | 1,750 | 14,200 |
| 2025/05/29 | 1,763 | 1,770 | 1,729 | 1,748 | 17,400 |
| 2025/05/28 | 1,778 | 1,778 | 1,762 | 1,762 | 11,600 |
| 2025/05/27 | 1,780 | 1,782 | 1,765 | 1,771 | 10,900 |
| 2025/05/26 | 1,767 | 1,780 | 1,765 | 1,780 | 14,200 |
| 2025/05/23 | 1,744 | 1,770 | 1,744 | 1,763 | 15,800 |
| 2025/05/22 | 1,721 | 1,743 | 1,720 | 1,732 | 10,800 |
| 2025/05/21 | 1,759 | 1,759 | 1,715 | 1,717 | 32,000 |
| 2025/05/20 | 1,735 | 1,770 | 1,735 | 1,754 | 26,700 |
| 2025/05/19 | 1,740 | 1,750 | 1,722 | 1,734 | 21,800 |
| 2025/05/16 | 1,756 | 1,762 | 1,721 | 1,748 | 27,700 |
| 2025/05/15 | 1,698 | 1,779 | 1,683 | 1,755 | 55,700 |
| 2025/05/14 | 1,715 | 1,717 | 1,686 | 1,715 | 25,400 |
| 2025/05/13 | 1,731 | 1,738 | 1,714 | 1,719 | 12,700 |
| 2025/05/12 | 1,740 | 1,748 | 1,722 | 1,735 | 10,900 |
| 2025/05/09 | 1,737 | 1,745 | 1,713 | 1,735 | 17,700 |
| 2025/05/08 | 1,723 | 1,728 | 1,704 | 1,728 | 19,700 |
| 2025/05/07 | 1,735 | 1,735 | 1,720 | 1,729 | 14,600 |
| 2025/05/02 | 1,727 | 1,742 | 1,714 | 1,732 | 8,800 |
| 2025/05/01 | 1,730 | 1,735 | 1,722 | 1,727 | 5,600 |
| 2025/04/30 | 1,730 | 1,746 | 1,715 | 1,743 | 12,000 |
| 2025/04/28 | 1,730 | 1,733 | 1,714 | 1,728 | 18,400 |
| 2025/04/25 | 1,734 | 1,739 | 1,714 | 1,735 | 11,400 |
| 2025/04/24 | 1,781 | 1,781 | 1,723 | 1,733 | 17,900 |
| 2025/04/23 | 1,782 | 1,792 | 1,770 | 1,781 | 18,400 |
| 2025/04/22 | 1,765 | 1,784 | 1,762 | 1,778 | 16,600 |
| 2025/04/21 | 1,745 | 1,765 | 1,745 | 1,765 | 21,000 |
| 2025/04/18 | 1,715 | 1,745 | 1,715 | 1,745 | 14,100 |
| 2025/04/17 | 1,719 | 1,725 | 1,715 | 1,715 | 7,600 |
| 2025/04/16 | 1,706 | 1,720 | 1,706 | 1,715 | 7,900 |
| 2025/04/15 | 1,708 | 1,715 | 1,700 | 1,700 | 8,600 |
| 2025/04/14 | 1,698 | 1,708 | 1,691 | 1,702 | 14,100 |
| 2025/04/11 | 1,669 | 1,695 | 1,645 | 1,693 | 15,600 |
| 2025/04/10 | 1,664 | 1,694 | 1,653 | 1,685 | 19,600 |
| 2025/04/09 | 1,632 | 1,632 | 1,599 | 1,615 | 19,800 |
| 2025/04/08 | 1,584 | 1,660 | 1,579 | 1,644 | 28,600 |
| 2025/04/07 | 1,580 | 1,584 | 1,539 | 1,544 | 37,800 |
| 2025/04/04 | 1,662 | 1,665 | 1,610 | 1,635 | 48,000 |
| 2025/04/03 | 1,676 | 1,705 | 1,657 | 1,671 | 38,700 |
| 2025/04/02 | 1,735 | 1,735 | 1,695 | 1,695 | 22,200 |
| 2025/04/01 | 1,701 | 1,741 | 1,701 | 1,719 | 23,200 |
| 2025/03/31 | 1,730 | 1,730 | 1,695 | 1,695 | 34,700 |
| 2025/03/28 | 1,720 | 1,738 | 1,707 | 1,732 | 55,100 |
| 2025/03/27 | 1,757 | 1,772 | 1,748 | 1,762 | 112,300 |
| 2025/03/26 | 1,766 | 1,775 | 1,755 | 1,761 | 55,000 |
| 2025/03/25 | 1,771 | 1,773 | 1,756 | 1,763 | 36,900 |
| 2025/03/24 | 1,787 | 1,792 | 1,763 | 1,763 | 47,000 |
| 2025/03/21 | 1,779 | 1,799 | 1,779 | 1,780 | 44,400 |
| 2025/03/19 | 1,772 | 1,784 | 1,771 | 1,777 | 23,000 |
| 2025/03/18 | 1,779 | 1,794 | 1,776 | 1,776 | 23,200 |
| 2025/03/17 | 1,768 | 1,792 | 1,768 | 1,779 | 30,900 |
| 2025/03/14 | 1,765 | 1,777 | 1,763 | 1,767 | 23,300 |
| 2025/03/13 | 1,773 | 1,784 | 1,765 | 1,765 | 19,600 |
| 2025/03/12 | 1,772 | 1,785 | 1,768 | 1,774 | 21,000 |
| 2025/03/11 | 1,780 | 1,784 | 1,756 | 1,772 | 27,000 |
| 2025/03/10 | 1,780 | 1,798 | 1,772 | 1,788 | 21,800 |
| 2025/03/07 | 1,782 | 1,789 | 1,760 | 1,778 | 19,700 |
| 2025/03/06 | 1,775 | 1,806 | 1,775 | 1,787 | 21,600 |
| 2025/03/05 | 1,790 | 1,796 | 1,770 | 1,770 | 15,200 |
| 2025/03/04 | 1,783 | 1,793 | 1,773 | 1,778 | 19,000 |
| 2025/03/03 | 1,772 | 1,795 | 1,772 | 1,788 | 17,700 |
| 2025/02/28 | 1,798 | 1,803 | 1,760 | 1,765 | 23,100 |
| 2025/02/27 | 1,759 | 1,804 | 1,759 | 1,800 | 21,100 |
| 2025/02/26 | 1,798 | 1,802 | 1,755 | 1,759 | 21,700 |
| 2025/02/25 | 1,767 | 1,793 | 1,760 | 1,790 | 18,000 |
| 2025/02/21 | 1,752 | 1,767 | 1,750 | 1,767 | 16,000 |
| 2025/02/20 | 1,752 | 1,765 | 1,752 | 1,760 | 11,300 |
| 2025/02/19 | 1,732 | 1,753 | 1,732 | 1,752 | 13,200 |
| 2025/02/18 | 1,730 | 1,736 | 1,726 | 1,726 | 7,700 |
| 2025/02/17 | 1,751 | 1,756 | 1,730 | 1,733 | 24,800 |
| 2025/02/14 | 1,761 | 1,762 | 1,750 | 1,753 | 15,200 |
| 2025/02/13 | 1,771 | 1,772 | 1,758 | 1,771 | 13,800 |
| 2025/02/12 | 1,740 | 1,770 | 1,737 | 1,767 | 9,300 |
| 2025/02/10 | 1,722 | 1,738 | 1,722 | 1,735 | 14,000 |
| 2025/02/07 | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 |
| 2025/02/06 | 1,710 | 1,745 | 1,710 | 1,745 | 13,800 |
| 2025/02/05 | 1,719 | 1,723 | 1,703 | 1,703 | 25,000 |
| 2025/02/04 | 1,723 | 1,724 | 1,712 | 1,715 | 22,000 |
| 2025/02/03 | 1,750 | 1,750 | 1,714 | 1,716 | 39,000 |
| 2025/01/31 | 1,766 | 1,766 | 1,750 | 1,752 | 17,000 |
| 2025/01/30 | 1,795 | 1,800 | 1,768 | 1,771 | 16,700 |
| 2025/01/29 | 1,809 | 1,819 | 1,793 | 1,795 | 14,400 |
| 2025/01/28 | 1,761 | 1,814 | 1,756 | 1,804 | 17,300 |
| 2025/01/27 | 1,745 | 1,778 | 1,741 | 1,761 | 24,700 |
| 2025/01/24 | 1,737 | 1,825 | 1,731 | 1,763 | 46,300 |
| 2025/01/23 | 1,737 | 1,737 | 1,720 | 1,722 | 11,800 |
| 2025/01/22 | 1,727 | 1,745 | 1,726 | 1,737 | 9,300 |
| 2025/01/21 | 1,718 | 1,729 | 1,713 | 1,723 | 6,700 |
| 2025/01/20 | 1,710 | 1,723 | 1,707 | 1,718 | 9,300 |
| 2025/01/17 | 1,735 | 1,743 | 1,710 | 1,710 | 14,700 |
| 2025/01/16 | 1,735 | 1,749 | 1,730 | 1,731 | 10,100 |
| 2025/01/15 | 1,736 | 1,750 | 1,733 | 1,733 | 9,500 |
| 2025/01/14 | 1,755 | 1,760 | 1,735 | 1,736 | 20,900 |
| 2025/01/10 | 1,765 | 1,774 | 1,755 | 1,755 | 11,000 |
| 2025/01/09 | 1,774 | 1,781 | 1,763 | 1,765 | 12,500 |
| 2025/01/08 | 1,799 | 1,800 | 1,774 | 1,774 | 13,700 |
| 2025/01/07 | 1,814 | 1,814 | 1,795 | 1,801 | 12,100 |
| 2025/01/06 | 1,820 | 1,831 | 1,801 | 1,801 | 17,300 |
| 2024/12/30 | 1,834 | 1,856 | 1,800 | 1,815 | 10,500 |
| 2024/12/27 | 1,804 | 1,840 | 1,804 | 1,831 | 14,800 |
| 2024/12/26 | 1,776 | 1,804 | 1,774 | 1,804 | 13,700 |
| 2024/12/25 | 1,770 | 1,776 | 1,760 | 1,776 | 13,100 |
| 2024/12/24 | 1,778 | 1,778 | 1,756 | 1,761 | 15,200 |
| 2024/12/23 | 1,800 | 1,831 | 1,737 | 1,794 | 28,900 |
| 2024/12/20 | 1,834 | 1,835 | 1,793 | 1,800 | 29,000 |
| 2024/12/19 | 1,862 | 1,862 | 1,833 | 1,834 | 20,100 |
| 2024/12/18 | 1,854 | 1,871 | 1,845 | 1,864 | 13,000 |
| 2024/12/17 | 1,844 | 1,870 | 1,844 | 1,854 | 12,800 |
| 2024/12/16 | 1,892 | 1,892 | 1,844 | 1,844 | 14,600 |
| 2024/12/13 | 1,890 | 1,909 | 1,874 | 1,874 | 17,400 |
| 2024/12/12 | 1,896 | 1,913 | 1,896 | 1,907 | 21,400 |
| 2024/12/11 | 1,892 | 1,895 | 1,885 | 1,888 | 11,400 |
| 2024/12/10 | 1,899 | 1,899 | 1,883 | 1,892 | 14,400 |
| 2024/12/09 | 1,853 | 1,877 | 1,853 | 1,877 | 14,500 |
| 2024/12/06 | 1,833 | 1,858 | 1,833 | 1,853 | 10,500 |
| 2024/12/05 | 1,868 | 1,872 | 1,849 | 1,849 | 16,000 |
| 2024/12/04 | 1,863 | 1,869 | 1,854 | 1,855 | 11,000 |
| 2024/12/03 | 1,849 | 1,868 | 1,847 | 1,863 | 20,100 |
| 2024/12/02 | 1,815 | 1,849 | 1,815 | 1,841 | 12,500 |
| 2024/11/29 | 1,828 | 1,836 | 1,815 | 1,815 | 12,500 |
| 2024/11/28 | 1,802 | 1,828 | 1,802 | 1,828 | 9,600 |
| 2024/11/27 | 1,817 | 1,820 | 1,801 | 1,801 | 8,700 |
| 2024/11/26 | 1,823 | 1,827 | 1,811 | 1,817 | 5,800 |
| 2024/11/25 | 1,835 | 1,851 | 1,822 | 1,822 | 18,600 |
| 2024/11/22 | 1,810 | 1,830 | 1,810 | 1,824 | 8,600 |
| 2024/11/21 | 1,824 | 1,830 | 1,803 | 1,810 | 8,700 |
| 2024/11/20 | 1,805 | 1,823 | 1,805 | 1,820 | 13,000 |
| 2024/11/19 | 1,773 | 1,808 | 1,773 | 1,805 | 19,500 |
| 2024/11/18 | 1,799 | 1,800 | 1,775 | 1,780 | 8,000 |
| 2024/11/15 | 1,803 | 1,807 | 1,790 | 1,791 | 8,700 |
| 2024/11/14 | 1,806 | 1,806 | 1,784 | 1,784 | 11,500 |
| 2024/11/13 | 1,789 | 1,807 | 1,782 | 1,789 | 11,900 |
| 2024/11/12 | 1,788 | 1,805 | 1,788 | 1,789 | 10,200 |
| 2024/11/11 | 1,795 | 1,795 | 1,782 | 1,788 | 9,600 |
| 2024/11/08 | 1,808 | 1,820 | 1,790 | 1,801 | 15,000 |
| 2024/11/07 | 1,803 | 1,813 | 1,794 | 1,808 | 13,300 |
| 2024/11/06 | 1,793 | 1,811 | 1,785 | 1,803 | 19,900 |
| 2024/11/05 | 1,800 | 1,828 | 1,767 | 1,767 | 17,400 |
| 2024/11/01 | 1,782 | 1,793 | 1,778 | 1,793 | 12,400 |
| 2024/10/31 | 1,757 | 1,791 | 1,757 | 1,786 | 16,300 |
| 2024/10/30 | 1,791 | 1,791 | 1,754 | 1,754 | 41,500 |
| 2024/10/29 | 1,772 | 1,810 | 1,760 | 1,791 | 48,600 |
| 2024/10/28 | 1,739 | 1,843 | 1,737 | 1,777 | 88,800 |
| 2024/10/25 | 1,702 | 1,702 | 1,671 | 1,682 | 24,100 |
| 2024/10/24 | 1,704 | 1,710 | 1,681 | 1,693 | 30,900 |
| 2024/10/23 | 1,720 | 1,725 | 1,702 | 1,704 | 18,900 |
| 2024/10/22 | 1,734 | 1,736 | 1,722 | 1,722 | 12,900 |
| 2024/10/21 | 1,730 | 1,737 | 1,725 | 1,733 | 11,900 |
| 2024/10/18 | 1,731 | 1,745 | 1,723 | 1,730 | 14,000 |
| 2024/10/17 | 1,732 | 1,749 | 1,731 | 1,731 | 11,500 |
| 2024/10/16 | 1,730 | 1,767 | 1,730 | 1,730 | 31,200 |
| 2024/10/15 | 1,729 | 1,746 | 1,720 | 1,740 | 14,600 |
| 2024/10/11 | 1,728 | 1,728 | 1,713 | 1,716 | 14,100 |
| 2024/10/10 | 1,720 | 1,721 | 1,708 | 1,717 | 17,800 |
| 2024/10/09 | 1,739 | 1,739 | 1,714 | 1,717 | 20,800 |
| 2024/10/08 | 1,741 | 1,754 | 1,723 | 1,723 | 19,800 |
| 2024/10/07 | 1,733 | 1,759 | 1,733 | 1,759 | 16,300 |