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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,649 | 1,649 | 1,649 | 1,649 | 19,009 |
| 1987/12/26 | 1,679 | 1,679 | 1,679 | 1,679 | 10,005 |
| 1987/12/25 | 1,669 | 1,669 | 1,649 | 1,669 | 20,010 |
| 1987/12/24 | 1,649 | 1,669 | 1,649 | 1,669 | 9,004 |
| 1987/12/23 | 1,649 | 1,649 | 1,649 | 1,649 | 6,003 |
| 1987/12/22 | 1,669 | 1,669 | 1,649 | 1,649 | 4,002 |
| 1987/12/21 | 1,679 | 1,679 | 1,649 | 1,669 | 15,007 |
| 1987/12/18 | 1,649 | 1,669 | 1,649 | 1,649 | 9,004 |
| 1987/12/17 | 1,669 | 1,669 | 1,669 | 1,669 | 12,006 |
| 1987/12/16 | 1,659 | 1,659 | 1,649 | 1,659 | 30,014 |
| 1987/12/15 | 1,649 | 1,649 | 1,649 | 1,649 | 12,006 |
| 1987/12/14 | 1,649 | 1,649 | 1,639 | 1,649 | 40,019 |
| 1987/12/11 | 1,649 | 1,649 | 1,649 | 1,649 | 20,010 |
| 1987/12/10 | 1,639 | 1,649 | 1,639 | 1,649 | 17,008 |
| 1987/12/09 | 1,649 | 1,649 | 1,639 | 1,639 | 39,019 |
| 1987/12/08 | 1,649 | 1,679 | 1,639 | 1,639 | 118,056 |
| 1987/12/07 | 1,649 | 1,649 | 1,629 | 1,629 | 22,011 |
| 1987/12/05 | 1,649 | 1,649 | 1,649 | 1,649 | 10,005 |
| 1987/12/04 | 1,649 | 1,649 | 1,649 | 1,649 | 32,015 |
| 1987/12/03 | 1,649 | 1,649 | 1,649 | 1,649 | 3,001 |
| 1987/12/02 | 1,649 | 1,649 | 1,649 | 1,649 | 3,001 |
| 1987/11/28 | 1,769 | 1,769 | 1,769 | 1,769 | 7,003 |
| 1987/11/27 | 1,799 | 1,799 | 1,769 | 1,769 | 16,008 |
| 1987/11/26 | 1,789 | 1,829 | 1,779 | 1,829 | 20,010 |
| 1987/11/25 | 1,749 | 1,819 | 1,749 | 1,819 | 29,014 |
| 1987/11/24 | 1,669 | 1,749 | 1,669 | 1,749 | 13,006 |
| 1987/11/20 | 1,699 | 1,699 | 1,649 | 1,699 | 36,017 |
| 1987/11/19 | 1,649 | 1,699 | 1,649 | 1,699 | 108,052 |
| 1987/11/18 | 1,629 | 1,639 | 1,629 | 1,639 | 32,015 |
| 1987/11/17 | 1,599 | 1,649 | 1,599 | 1,629 | 13,006 |
| 1987/11/16 | 1,599 | 1,649 | 1,599 | 1,649 | 23,011 |
| 1987/11/13 | 1,599 | 1,649 | 1,599 | 1,649 | 30,014 |
| 1987/11/12 | 1,529 | 1,549 | 1,529 | 1,549 | 4,002 |
| 1987/11/11 | 1,649 | 1,649 | 1,549 | 1,549 | 11,005 |
| 1987/11/10 | 1,719 | 1,719 | 1,649 | 1,649 | 50,024 |
| 1987/11/09 | 1,729 | 1,729 | 1,719 | 1,719 | 21,010 |
| 1987/11/07 | 1,719 | 1,739 | 1,719 | 1,729 | 26,012 |
| 1987/11/06 | 1,749 | 1,749 | 1,719 | 1,719 | 35,017 |
| 1987/11/05 | 1,719 | 1,799 | 1,719 | 1,719 | 43,021 |
| 1987/11/04 | 1,699 | 1,749 | 1,659 | 1,749 | 61,029 |
| 1987/11/02 | 1,699 | 1,699 | 1,699 | 1,699 | 37,018 |
| 1987/10/31 | 1,699 | 1,699 | 1,699 | 1,699 | 2,001 |
| 1987/10/30 | 1,659 | 1,669 | 1,659 | 1,669 | 10,005 |
| 1987/10/29 | 1,659 | 1,659 | 1,659 | 1,659 | 13,006 |
| 1987/10/28 | 1,699 | 1,699 | 1,679 | 1,679 | 27,013 |
| 1987/10/27 | 1,669 | 1,699 | 1,659 | 1,679 | 11,005 |
| 1987/10/26 | 1,819 | 1,819 | 1,699 | 1,699 | 47,022 |
| 1987/10/24 | 1,839 | 1,839 | 1,839 | 1,839 | 14,007 |
| 1987/10/23 | 1,799 | 1,919 | 1,789 | 1,919 | 82,039 |
| 1987/10/22 | 1,799 | 1,809 | 1,799 | 1,799 | 64,031 |
| 1987/10/21 | 1,699 | 1,789 | 1,699 | 1,699 | 28,013 |
| 1987/10/19 | 1,949 | 1,949 | 1,899 | 1,899 | 29,014 |
| 1987/10/16 | 2,039 | 2,039 | 1,959 | 2,019 | 73,035 |
| 1987/10/15 | 1,989 | 2,059 | 1,979 | 2,049 | 126,060 |
| 1987/10/14 | 1,949 | 1,999 | 1,919 | 1,989 | 86,041 |
| 1987/10/13 | 1,949 | 1,999 | 1,949 | 1,969 | 74,035 |
| 1987/10/12 | 1,909 | 2,019 | 1,899 | 2,019 | 163,078 |
| 1987/10/09 | 1,769 | 1,969 | 1,769 | 1,949 | 242,116 |
| 1987/10/08 | 1,799 | 1,799 | 1,759 | 1,769 | 58,028 |
| 1987/10/07 | 1,749 | 1,799 | 1,729 | 1,799 | 175,084 |
| 1987/10/06 | 1,699 | 1,749 | 1,689 | 1,749 | 144,069 |
| 1987/10/05 | 1,599 | 1,719 | 1,589 | 1,719 | 110,053 |
| 1987/10/03 | 1,609 | 1,629 | 1,599 | 1,599 | 66,032 |
| 1987/10/02 | 1,579 | 1,619 | 1,549 | 1,599 | 44,021 |
| 1987/10/01 | 1,589 | 1,599 | 1,519 | 1,549 | 73,035 |
| 1987/09/30 | 1,559 | 1,579 | 1,559 | 1,569 | 23,011 |
| 1987/09/29 | 1,559 | 1,589 | 1,559 | 1,569 | 54,026 |
| 1987/09/28 | 1,509 | 1,629 | 1,509 | 1,599 | 46,022 |
| 1987/09/26 | 1,469 | 1,509 | 1,469 | 1,499 | 23,011 |
| 1987/09/25 | 1,509 | 1,519 | 1,499 | 1,499 | 38,018 |
| 1987/09/24 | 1,559 | 1,559 | 1,499 | 1,499 | 46,022 |
| 1987/09/22 | 1,499 | 1,569 | 1,489 | 1,569 | 20,010 |
| 1987/09/21 | 1,499 | 1,519 | 1,499 | 1,499 | 53,025 |
| 1987/09/18 | 1,529 | 1,529 | 1,499 | 1,509 | 19,009 |
| 1987/09/17 | 1,529 | 1,549 | 1,499 | 1,529 | 44,021 |
| 1987/09/16 | 1,529 | 1,549 | 1,529 | 1,529 | 26,012 |
| 1987/09/14 | 1,569 | 1,599 | 1,549 | 1,559 | 7,003 |
| 1987/09/11 | 1,599 | 1,649 | 1,549 | 1,599 | 133,063 |
| 1987/09/10 | 1,629 | 1,629 | 1,569 | 1,599 | 58,028 |
| 1987/09/09 | 1,559 | 1,669 | 1,529 | 1,659 | 117,056 |
| 1987/09/08 | 1,469 | 1,599 | 1,469 | 1,599 | 104,050 |
| 1987/09/07 | 1,509 | 1,539 | 1,509 | 1,509 | 32,015 |
| 1987/09/05 | 1,629 | 1,629 | 1,559 | 1,559 | 209,100 |
| 1987/09/04 | 1,399 | 1,599 | 1,389 | 1,599 | 340,162 |
| 1987/09/03 | 1,389 | 1,399 | 1,379 | 1,399 | 47,022 |
| 1987/09/02 | 1,379 | 1,399 | 1,379 | 1,379 | 64,031 |
| 1987/09/01 | 1,369 | 1,399 | 1,349 | 1,399 | 73,035 |
| 1987/08/31 | 1,379 | 1,399 | 1,379 | 1,379 | 25,012 |
| 1987/08/29 | 1,399 | 1,409 | 1,399 | 1,399 | 27,013 |
| 1987/08/28 | 1,399 | 1,449 | 1,399 | 1,419 | 143,068 |
| 1987/08/27 | 1,399 | 1,399 | 1,379 | 1,399 | 53,025 |
| 1987/08/26 | 1,439 | 1,439 | 1,389 | 1,389 | 43,021 |
| 1987/08/25 | 1,369 | 1,449 | 1,359 | 1,449 | 52,025 |
| 1987/08/24 | 1,379 | 1,399 | 1,369 | 1,369 | 12,006 |
| 1987/08/22 | 1,379 | 1,399 | 1,369 | 1,399 | 8,004 |
| 1987/08/21 | 1,399 | 1,419 | 1,399 | 1,399 | 64,031 |
| 1987/08/20 | 1,399 | 1,419 | 1,389 | 1,399 | 24,011 |
| 1987/08/19 | 1,389 | 1,419 | 1,389 | 1,409 | 51,024 |
| 1987/08/18 | 1,399 | 1,419 | 1,389 | 1,399 | 85,041 |
| 1987/08/17 | 1,369 | 1,399 | 1,349 | 1,399 | 23,011 |
| 1987/08/14 | 1,349 | 1,349 | 1,329 | 1,329 | 9,004 |
| 1987/08/13 | 1,379 | 1,399 | 1,359 | 1,379 | 15,007 |
| 1987/08/12 | 1,389 | 1,399 | 1,369 | 1,379 | 21,010 |
| 1987/08/11 | 1,449 | 1,449 | 1,389 | 1,389 | 10,005 |
| 1987/08/10 | 1,479 | 1,489 | 1,439 | 1,449 | 49,023 |
| 1987/08/07 | 1,389 | 1,449 | 1,349 | 1,449 | 79,038 |
| 1987/08/06 | 1,429 | 1,439 | 1,389 | 1,389 | 76,036 |
| 1987/08/05 | 1,349 | 1,419 | 1,349 | 1,389 | 24,011 |
| 1987/08/04 | 1,359 | 1,359 | 1,339 | 1,339 | 13,006 |
| 1987/08/03 | 1,419 | 1,429 | 1,389 | 1,419 | 19,009 |
| 1987/08/01 | 1,459 | 1,489 | 1,459 | 1,459 | 48,023 |
| 1987/07/31 | 1,509 | 1,539 | 1,449 | 1,489 | 172,082 |
| 1987/07/30 | 1,509 | 1,509 | 1,469 | 1,499 | 223,106 |
| 1987/07/29 | 1,389 | 1,539 | 1,369 | 1,539 | 754,360 |
| 1987/07/28 | 1,419 | 1,429 | 1,359 | 1,369 | 125,060 |
| 1987/07/27 | 1,359 | 1,449 | 1,339 | 1,439 | 246,117 |
| 1987/07/25 | 1,259 | 1,389 | 1,249 | 1,389 | 287,137 |
| 1987/07/24 | 1,189 | 1,259 | 1,189 | 1,249 | 53,025 |
| 1987/07/23 | 1,079 | 1,149 | 1,079 | 1,149 | 22,011 |
| 1987/07/22 | 1,139 | 1,149 | 1,099 | 1,099 | 14,007 |
| 1987/07/21 | 1,139 | 1,149 | 1,099 | 1,149 | 28,013 |
| 1987/07/20 | 1,209 | 1,209 | 1,149 | 1,149 | 13,006 |
| 1987/07/17 | 1,209 | 1,279 | 1,209 | 1,219 | 36,017 |
| 1987/07/16 | 1,279 | 1,279 | 1,179 | 1,189 | 32,015 |
| 1987/07/15 | 1,349 | 1,349 | 1,259 | 1,299 | 164,078 |
| 1987/07/14 | 1,219 | 1,349 | 1,199 | 1,349 | 439,210 |
| 1987/07/13 | 1,129 | 1,199 | 1,129 | 1,199 | 173,083 |
| 1987/07/10 | 1,029 | 1,129 | 1,029 | 1,129 | 94,045 |
| 1987/07/09 | 1,079 | 1,079 | 1,049 | 1,049 | 49,023 |
| 1987/07/08 | 1,099 | 1,099 | 1,049 | 1,079 | 16,008 |
| 1987/07/07 | 1,139 | 1,149 | 1,040 | 1,079 | 166,079 |
| 1987/07/06 | 1,079 | 1,119 | 1,049 | 1,119 | 145,069 |
| 1987/07/04 | 1,000 | 1,060 | 1,000 | 1,060 | 81,039 |
| 1987/07/03 | 1,000 | 1,010 | 985 | 990 | 47,022 |
| 1987/07/01 | 990 | 1,000 | 990 | 990 | 13,006 |
| 1987/06/30 | 1,000 | 1,010 | 1,000 | 1,000 | 19,009 |
| 1987/06/29 | 1,040 | 1,040 | 1,020 | 1,029 | 4,002 |
| 1987/06/27 | 1,040 | 1,040 | 1,029 | 1,040 | 13,006 |
| 1987/06/26 | 999 | 1,049 | 999 | 1,049 | 55,026 |
| 1987/06/25 | 980 | 998 | 980 | 998 | 18,009 |
| 1987/06/24 | 976 | 1,000 | 976 | 990 | 27,013 |
| 1987/06/23 | 1,010 | 1,010 | 981 | 985 | 39,019 |
| 1987/06/22 | 1,020 | 1,029 | 1,010 | 1,010 | 21,010 |
| 1987/06/19 | 1,040 | 1,049 | 1,020 | 1,020 | 32,015 |
| 1987/06/18 | 1,049 | 1,049 | 1,020 | 1,049 | 50,024 |
| 1987/06/17 | 1,020 | 1,060 | 1,020 | 1,049 | 57,027 |
| 1987/06/16 | 1,040 | 1,049 | 1,000 | 1,000 | 55,026 |
| 1987/06/15 | 1,119 | 1,119 | 1,060 | 1,060 | 240,115 |
| 1987/06/12 | 1,060 | 1,060 | 1,060 | 1,060 | 136,065 |
| 1987/06/11 | 958 | 958 | 951 | 954 | 134,064 |
| 1987/06/10 | 930 | 950 | 930 | 948 | 48,023 |
| 1987/06/09 | 920 | 927 | 920 | 920 | 13,006 |
| 1987/06/08 | 917 | 930 | 917 | 927 | 17,008 |
| 1987/06/06 | 929 | 929 | 917 | 917 | 8,004 |
| 1987/06/05 | 920 | 930 | 920 | 929 | 58,028 |
| 1987/06/04 | 900 | 919 | 895 | 919 | 30,014 |
| 1987/06/03 | 880 | 880 | 870 | 870 | 9,004 |
| 1987/06/02 | 899 | 900 | 880 | 900 | 12,006 |
| 1987/06/01 | 873 | 900 | 873 | 900 | 7,003 |
| 1987/05/30 | 861 | 863 | 861 | 863 | 4,002 |
| 1987/05/29 | 861 | 861 | 860 | 860 | 13,006 |
| 1987/05/28 | 861 | 861 | 861 | 861 | 5,002 |
| 1987/05/27 | 891 | 891 | 860 | 860 | 17,008 |
| 1987/05/26 | 909 | 910 | 890 | 890 | 10,005 |
| 1987/05/25 | 909 | 920 | 900 | 910 | 24,011 |
| 1987/05/23 | 899 | 899 | 899 | 899 | 10,005 |
| 1987/05/22 | 880 | 880 | 875 | 879 | 12,006 |
| 1987/05/21 | 856 | 860 | 851 | 860 | 8,004 |
| 1987/05/20 | 863 | 863 | 850 | 850 | 13,006 |
| 1987/05/19 | 855 | 861 | 855 | 861 | 12,006 |
| 1987/05/18 | 876 | 876 | 875 | 875 | 7,003 |
| 1987/05/15 | 862 | 869 | 861 | 869 | 11,005 |
| 1987/05/14 | 861 | 861 | 861 | 861 | 1,000 |
| 1987/05/13 | 850 | 860 | 850 | 860 | 8,004 |
| 1987/05/12 | 850 | 850 | 850 | 850 | 11,005 |
| 1987/05/11 | 920 | 920 | 897 | 897 | 18,009 |
| 1987/05/08 | 895 | 920 | 895 | 910 | 75,036 |
| 1987/05/07 | 848 | 890 | 848 | 880 | 91,043 |
| 1987/05/06 | 849 | 849 | 840 | 840 | 33,016 |
| 1987/05/02 | 800 | 800 | 800 | 800 | 14,007 |
| 1987/05/01 | 800 | 800 | 797 | 798 | 10,005 |
| 1987/04/30 | 800 | 800 | 800 | 800 | 26,012 |
| 1987/04/28 | 845 | 845 | 800 | 800 | 18,009 |
| 1987/04/27 | 845 | 845 | 835 | 835 | 28,013 |
| 1987/04/25 | 850 | 850 | 841 | 845 | 54,026 |
| 1987/04/24 | 841 | 850 | 840 | 840 | 135,064 |
| 1987/04/23 | 790 | 810 | 790 | 810 | 201,096 |
| 1987/04/22 | 790 | 790 | 790 | 790 | 55,026 |
| 1987/04/21 | 795 | 800 | 786 | 790 | 28,013 |
| 1987/04/20 | 800 | 800 | 790 | 791 | 23,011 |
| 1987/04/17 | 805 | 810 | 795 | 795 | 26,012 |
| 1987/04/16 | 810 | 810 | 804 | 804 | 9,004 |
| 1987/04/15 | 810 | 810 | 810 | 810 | 2,001 |
| 1987/04/14 | 810 | 810 | 804 | 805 | 13,006 |
| 1987/04/13 | 815 | 815 | 815 | 815 | 23,011 |
| 1987/04/10 | 815 | 815 | 812 | 815 | 26,012 |
| 1987/04/09 | 815 | 815 | 810 | 811 | 8,004 |
| 1987/04/08 | 815 | 815 | 815 | 815 | 21,010 |
| 1987/04/07 | 820 | 820 | 815 | 815 | 20,010 |
| 1987/04/04 | 821 | 821 | 821 | 821 | 1,000 |
| 1987/04/03 | 815 | 815 | 815 | 815 | 5,002 |
| 1987/04/02 | 853 | 853 | 853 | 853 | 2,001 |
| 1987/03/30 | 833 | 833 | 833 | 833 | 21,010 |
| 1987/03/25 | 890 | 890 | 889 | 890 | 7,003 |
| 1987/03/20 | 905 | 920 | 905 | 920 | 38,018 |
| 1987/03/19 | 866 | 915 | 865 | 915 | 58,028 |
| 1987/03/17 | 870 | 880 | 865 | 865 | 11,005 |
| 1987/03/16 | 881 | 881 | 880 | 880 | 7,003 |
| 1987/03/13 | 889 | 890 | 875 | 875 | 7,003 |
| 1987/03/12 | 887 | 890 | 885 | 885 | 8,004 |
| 1987/03/11 | 880 | 890 | 880 | 889 | 9,004 |
| 1987/03/10 | 862 | 889 | 862 | 889 | 11,005 |
| 1987/03/09 | 841 | 875 | 841 | 870 | 34,016 |
| 1987/03/06 | 815 | 815 | 815 | 815 | 7,003 |
| 1987/03/05 | 822 | 829 | 810 | 810 | 77,037 |
| 1987/03/04 | 811 | 820 | 811 | 820 | 5,002 |
| 1987/03/03 | 810 | 810 | 800 | 810 | 69,033 |
| 1987/03/02 | 820 | 820 | 800 | 800 | 92,044 |
| 1987/02/28 | 820 | 820 | 810 | 810 | 6,003 |
| 1987/02/27 | 820 | 820 | 820 | 820 | 14,007 |
| 1987/02/26 | 820 | 820 | 810 | 820 | 3,001 |
| 1987/02/25 | 831 | 835 | 820 | 820 | 30,014 |
| 1987/02/24 | 840 | 840 | 830 | 830 | 18,009 |
| 1987/02/23 | 840 | 845 | 835 | 840 | 97,046 |
| 1987/02/20 | 840 | 850 | 830 | 850 | 14,007 |
| 1987/02/19 | 840 | 840 | 840 | 840 | 8,004 |
| 1987/02/18 | 836 | 850 | 836 | 850 | 6,003 |
| 1987/02/17 | 850 | 850 | 840 | 840 | 19,009 |
| 1987/02/16 | 850 | 850 | 850 | 850 | 8,004 |
| 1987/02/13 | 835 | 836 | 835 | 836 | 3,001 |
| 1987/02/12 | 850 | 850 | 830 | 830 | 21,010 |
| 1987/02/10 | 850 | 850 | 840 | 840 | 12,006 |
| 1987/02/09 | 850 | 850 | 845 | 850 | 12,006 |
| 1987/02/07 | 845 | 845 | 845 | 845 | 1,000 |
| 1987/02/06 | 850 | 850 | 849 | 849 | 4,002 |
| 1987/02/05 | 850 | 850 | 850 | 850 | 6,003 |
| 1987/02/04 | 860 | 860 | 840 | 850 | 17,008 |
| 1987/02/03 | 876 | 876 | 850 | 850 | 9,004 |
| 1987/02/02 | 880 | 880 | 880 | 880 | 3,001 |
| 1987/01/31 | 888 | 888 | 888 | 888 | 1,000 |
| 1987/01/30 | 892 | 892 | 890 | 890 | 5,002 |
| 1987/01/29 | 900 | 900 | 900 | 900 | 6,003 |
| 1987/01/28 | 920 | 920 | 920 | 920 | 1,000 |
| 1987/01/26 | 940 | 940 | 935 | 935 | 7,003 |
| 1987/01/24 | 930 | 930 | 930 | 930 | 3,001 |
| 1987/01/19 | 940 | 960 | 940 | 960 | 25,012 |
| 1987/01/16 | 930 | 960 | 930 | 960 | 21,010 |
| 1987/01/14 | 960 | 960 | 960 | 960 | 16,008 |
| 1987/01/13 | 1,000 | 1,000 | 970 | 990 | 544,260 |
| 1987/01/12 | 950 | 1,000 | 950 | 1,000 | 188,090 |
| 1987/01/09 | 890 | 940 | 890 | 940 | 53,025 |
| 1987/01/08 | 859 | 900 | 859 | 900 | 44,021 |
| 1987/01/07 | 869 | 869 | 859 | 859 | 7,003 |
| 1987/01/06 | 869 | 869 | 850 | 850 | 11,005 |
| 1987/01/05 | 859 | 859 | 859 | 859 | 1,000 |