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 |
|---|---|---|---|---|---|
| 1989/12/21 | 4,148 | 4,148 | 4,148 | 4,148 | 1,000 |
| 1989/12/19 | 4,098 | 4,098 | 4,098 | 4,098 | 2,001 |
| 1989/12/18 | 4,068 | 4,068 | 4,068 | 4,068 | 1,000 |
| 1989/12/15 | 4,148 | 4,148 | 4,148 | 4,148 | 6,003 |
| 1989/12/13 | 4,048 | 4,048 | 4,048 | 4,048 | 22,011 |
| 1989/12/12 | 4,098 | 4,098 | 4,098 | 4,098 | 3,001 |
| 1989/12/07 | 4,048 | 4,048 | 4,048 | 4,048 | 2,001 |
| 1989/12/06 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 |
| 1989/11/28 | 4,048 | 4,048 | 4,048 | 4,048 | 5,002 |
| 1989/11/27 | 4,048 | 4,048 | 4,048 | 4,048 | 3,001 |
| 1989/11/20 | 3,968 | 3,998 | 3,968 | 3,998 | 9,004 |
| 1989/11/17 | 3,948 | 3,948 | 3,948 | 3,948 | 3,001 |
| 1989/11/16 | 3,998 | 3,998 | 3,998 | 3,998 | 11,005 |
| 1989/11/13 | 3,948 | 3,948 | 3,948 | 3,948 | 1,000 |
| 1989/11/10 | 3,948 | 3,948 | 3,948 | 3,948 | 6,003 |
| 1989/11/06 | 3,988 | 3,998 | 3,988 | 3,998 | 12,006 |
| 1989/11/02 | 3,998 | 3,998 | 3,998 | 3,998 | 6,003 |
| 1989/11/01 | 3,948 | 3,948 | 3,948 | 3,948 | 20,010 |
| 1989/10/27 | 3,998 | 3,998 | 3,998 | 3,998 | 4,002 |
| 1989/10/25 | 3,898 | 3,898 | 3,898 | 3,898 | 2,001 |
| 1989/10/24 | 3,998 | 3,998 | 3,998 | 3,998 | 1,000 |
| 1989/10/13 | 3,798 | 3,898 | 3,798 | 3,898 | 2,001 |
| 1989/10/12 | 3,798 | 3,798 | 3,798 | 3,798 | 1,000 |
| 1989/10/11 | 3,758 | 3,798 | 3,758 | 3,798 | 3,001 |
| 1989/10/05 | 3,708 | 3,708 | 3,708 | 3,708 | 10,005 |
| 1989/10/04 | 3,698 | 3,698 | 3,698 | 3,698 | 2,001 |
| 1989/10/02 | 3,648 | 3,648 | 3,648 | 3,648 | 2,001 |
| 1989/09/28 | 3,648 | 3,648 | 3,648 | 3,648 | 1,000 |
| 1989/09/27 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 |
| 1989/09/26 | 3,598 | 3,698 | 3,598 | 3,698 | 3,001 |
| 1989/09/25 | 3,598 | 3,598 | 3,598 | 3,598 | 2,001 |
| 1989/09/22 | 3,558 | 3,558 | 3,558 | 3,558 | 5,002 |
| 1989/09/20 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 |
| 1989/09/14 | 3,548 | 3,548 | 3,498 | 3,498 | 5,002 |
| 1989/09/11 | 3,498 | 3,498 | 3,498 | 3,498 | 3,001 |
| 1989/09/07 | 3,468 | 3,468 | 3,468 | 3,468 | 10,005 |
| 1989/09/04 | 3,498 | 3,498 | 3,498 | 3,498 | 2,001 |
| 1989/08/31 | 3,448 | 3,448 | 3,448 | 3,448 | 6,003 |
| 1989/08/30 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 |
| 1989/08/29 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 |
| 1989/08/25 | 3,448 | 3,448 | 3,448 | 3,448 | 3,001 |
| 1989/08/24 | 3,398 | 3,398 | 3,398 | 3,398 | 2,001 |
| 1989/08/15 | 3,398 | 3,398 | 3,348 | 3,348 | 3,001 |
| 1989/08/03 | 3,248 | 3,248 | 3,248 | 3,248 | 1,000 |
| 1989/07/27 | 3,248 | 3,248 | 3,248 | 3,248 | 1,000 |
| 1989/07/25 | 3,248 | 3,248 | 3,248 | 3,248 | 3,001 |
| 1989/07/24 | 3,248 | 3,248 | 3,248 | 3,248 | 1,000 |
| 1989/07/20 | 3,298 | 3,298 | 3,298 | 3,298 | 13,006 |
| 1989/07/19 | 3,298 | 3,298 | 3,298 | 3,298 | 4,002 |
| 1989/07/07 | 3,598 | 3,598 | 3,598 | 3,598 | 14,007 |
| 1989/07/05 | 3,628 | 3,628 | 3,628 | 3,628 | 9,004 |
| 1989/06/30 | 3,638 | 3,638 | 3,638 | 3,638 | 3,001 |
| 1989/06/21 | 3,688 | 3,688 | 3,688 | 3,688 | 3,001 |
| 1989/06/15 | 3,698 | 3,698 | 3,698 | 3,698 | 4,002 |
| 1989/06/14 | 3,698 | 3,698 | 3,698 | 3,698 | 1,000 |
| 1989/06/12 | 3,698 | 3,698 | 3,698 | 3,698 | 1,000 |
| 1989/06/09 | 3,698 | 3,698 | 3,698 | 3,698 | 2,001 |
| 1989/06/01 | 3,598 | 3,598 | 3,598 | 3,598 | 7,003 |
| 1989/05/24 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 |
| 1989/05/23 | 3,598 | 3,598 | 3,598 | 3,598 | 2,001 |
| 1989/05/19 | 3,698 | 3,698 | 3,698 | 3,698 | 5,002 |
| 1989/05/16 | 3,698 | 3,698 | 3,698 | 3,698 | 2,001 |
| 1989/05/15 | 3,648 | 3,698 | 3,648 | 3,698 | 4,002 |
| 1989/05/12 | 3,698 | 3,698 | 3,698 | 3,698 | 1,000 |
| 1989/05/01 | 3,698 | 3,698 | 3,698 | 3,698 | 13,006 |
| 1989/04/28 | 3,648 | 3,648 | 3,648 | 3,648 | 2,001 |
| 1989/04/26 | 3,598 | 3,598 | 3,598 | 3,598 | 3,001 |
| 1989/04/25 | 3,498 | 3,498 | 3,498 | 3,498 | 1,000 |
| 1989/04/24 | 3,598 | 3,598 | 3,598 | 3,598 | 3,001 |
| 1989/04/21 | 3,598 | 3,648 | 3,598 | 3,648 | 5,002 |
| 1989/04/20 | 3,598 | 3,598 | 3,598 | 3,598 | 5,002 |
| 1989/04/19 | 3,598 | 3,598 | 3,598 | 3,598 | 12,006 |
| 1989/04/18 | 3,498 | 3,528 | 3,498 | 3,528 | 9,004 |
| 1989/04/17 | 3,498 | 3,498 | 3,498 | 3,498 | 6,003 |
| 1989/04/14 | 3,448 | 3,448 | 3,448 | 3,448 | 2,001 |
| 1989/04/11 | 3,398 | 3,398 | 3,398 | 3,398 | 3,001 |
| 1989/04/10 | 3,398 | 3,398 | 3,398 | 3,398 | 4,002 |
| 1989/04/07 | 3,348 | 3,348 | 3,348 | 3,348 | 4,002 |
| 1989/04/06 | 3,298 | 3,298 | 3,298 | 3,298 | 4,002 |
| 1989/04/05 | 3,298 | 3,298 | 3,298 | 3,298 | 6,003 |
| 1989/04/03 | 3,268 | 3,298 | 3,268 | 3,298 | 2,001 |
| 1989/03/31 | 3,218 | 3,218 | 3,218 | 3,218 | 1,000 |
| 1989/03/30 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 |
| 1989/03/27 | 3,149 | 3,208 | 3,149 | 3,208 | 18,009 |
| 1989/03/24 | 3,218 | 3,218 | 3,198 | 3,198 | 8,004 |
| 1989/03/23 | 3,218 | 3,218 | 3,218 | 3,218 | 2,001 |
| 1989/03/17 | 3,298 | 3,298 | 3,298 | 3,298 | 10,005 |
| 1989/03/16 | 3,348 | 3,398 | 3,298 | 3,298 | 19,009 |
| 1989/03/15 | 3,398 | 3,398 | 3,348 | 3,348 | 4,002 |
| 1989/03/14 | 3,298 | 3,348 | 3,298 | 3,348 | 6,003 |
| 1989/03/13 | 3,298 | 3,298 | 3,298 | 3,298 | 2,001 |
| 1989/03/10 | 3,248 | 3,248 | 3,248 | 3,248 | 2,001 |
| 1989/03/07 | 3,208 | 3,248 | 3,208 | 3,248 | 36,017 |
| 1989/03/06 | 3,198 | 3,198 | 3,198 | 3,198 | 2,001 |
| 1989/03/03 | 3,198 | 3,198 | 3,198 | 3,198 | 7,003 |
| 1989/03/02 | 3,198 | 3,198 | 3,198 | 3,198 | 3,001 |
| 1989/02/28 | 3,198 | 3,198 | 3,198 | 3,198 | 11,005 |
| 1989/02/23 | 3,149 | 3,149 | 3,149 | 3,149 | 2,001 |
| 1989/02/13 | 3,149 | 3,198 | 3,149 | 3,198 | 23,011 |
| 1989/02/10 | 3,198 | 3,198 | 3,198 | 3,198 | 21,010 |
| 1989/02/08 | 3,198 | 3,198 | 3,198 | 3,198 | 2,001 |
| 1989/02/07 | 3,198 | 3,198 | 3,198 | 3,198 | 10,005 |
| 1989/02/06 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 |
| 1989/01/31 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 |
| 1989/01/30 | 3,149 | 3,149 | 3,149 | 3,149 | 2,001 |
| 1989/01/28 | 3,198 | 3,198 | 3,178 | 3,178 | 51,024 |
| 1989/01/26 | 3,198 | 3,198 | 3,198 | 3,198 | 12,006 |
| 1989/01/25 | 3,198 | 3,198 | 3,198 | 3,198 | 20,010 |
| 1989/01/24 | 3,198 | 3,198 | 3,198 | 3,198 | 27,013 |
| 1989/01/23 | 3,198 | 3,198 | 3,198 | 3,198 | 4,002 |
| 1989/01/19 | 3,198 | 3,198 | 3,198 | 3,198 | 20,010 |
| 1989/01/17 | 3,149 | 3,149 | 3,149 | 3,149 | 50,024 |
| 1989/01/13 | 3,149 | 3,149 | 3,149 | 3,149 | 3,001 |
| 1989/01/12 | 3,198 | 3,198 | 3,198 | 3,198 | 2,001 |
| 1989/01/10 | 3,198 | 3,198 | 3,198 | 3,198 | 10,005 |
| 1989/01/06 | 3,059 | 3,059 | 3,059 | 3,059 | 3,001 |