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 |
|---|---|---|---|---|---|
| 1990/12/27 | 3,788 | 3,788 | 3,788 | 3,788 | 1,000 |
| 1990/12/25 | 3,788 | 3,788 | 3,788 | 3,788 | 1,000 |
| 1990/12/11 | 3,888 | 3,888 | 3,888 | 3,888 | 2,001 |
| 1990/12/10 | 3,938 | 3,938 | 3,938 | 3,938 | 1,000 |
| 1990/12/03 | 3,988 | 3,988 | 3,988 | 3,988 | 13,006 |
| 1990/11/27 | 3,988 | 3,998 | 3,988 | 3,998 | 30,014 |
| 1990/11/26 | 3,948 | 3,988 | 3,948 | 3,988 | 12,006 |
| 1990/11/22 | 3,958 | 3,998 | 3,958 | 3,998 | 9,004 |
| 1990/11/20 | 3,958 | 3,958 | 3,958 | 3,958 | 3,001 |
| 1990/11/19 | 3,938 | 3,938 | 3,938 | 3,938 | 3,001 |
| 1990/11/16 | 3,958 | 3,958 | 3,958 | 3,958 | 3,001 |
| 1990/11/15 | 3,998 | 3,998 | 3,998 | 3,998 | 1,000 |
| 1990/11/14 | 3,948 | 3,998 | 3,948 | 3,998 | 4,002 |
| 1990/11/13 | 3,948 | 3,948 | 3,948 | 3,948 | 5,002 |
| 1990/11/09 | 3,948 | 3,948 | 3,948 | 3,948 | 1,000 |
| 1990/10/30 | 3,898 | 3,948 | 3,898 | 3,948 | 2,001 |
| 1990/10/29 | 3,898 | 3,898 | 3,898 | 3,898 | 3,001 |
| 1990/10/25 | 3,848 | 3,848 | 3,848 | 3,848 | 6,003 |
| 1990/10/24 | 3,848 | 3,848 | 3,848 | 3,848 | 4,002 |
| 1990/10/22 | 3,848 | 3,848 | 3,848 | 3,848 | 1,000 |
| 1990/10/19 | 3,648 | 3,748 | 3,648 | 3,748 | 2,001 |
| 1990/10/18 | 3,648 | 3,648 | 3,648 | 3,648 | 2,001 |
| 1990/10/17 | 3,448 | 3,588 | 3,448 | 3,588 | 4,002 |
| 1990/10/15 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 |
| 1990/10/12 | 3,448 | 3,498 | 3,448 | 3,448 | 8,004 |
| 1990/10/11 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 |
| 1990/10/05 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 |
| 1990/10/04 | 3,398 | 3,448 | 3,398 | 3,448 | 7,003 |
| 1990/10/03 | 3,398 | 3,398 | 3,398 | 3,398 | 6,003 |
| 1990/09/27 | 3,398 | 3,448 | 3,398 | 3,448 | 5,002 |
| 1990/09/26 | 3,348 | 3,398 | 3,348 | 3,398 | 2,001 |
| 1990/09/21 | 3,198 | 3,268 | 3,149 | 3,268 | 8,004 |
| 1990/09/20 | 3,198 | 3,198 | 3,198 | 3,198 | 5,002 |
| 1990/09/19 | 3,248 | 3,298 | 3,248 | 3,248 | 7,003 |
| 1990/09/17 | 3,338 | 3,338 | 3,298 | 3,298 | 3,001 |
| 1990/09/14 | 3,388 | 3,388 | 3,388 | 3,388 | 1,000 |
| 1990/09/10 | 3,488 | 3,488 | 3,488 | 3,488 | 2,001 |
| 1990/08/22 | 3,508 | 3,508 | 3,508 | 3,508 | 2,001 |
| 1990/08/20 | 3,368 | 3,368 | 3,368 | 3,368 | 2,001 |
| 1990/08/17 | 3,388 | 3,388 | 3,388 | 3,388 | 2,001 |
| 1990/08/08 | 3,578 | 3,578 | 3,578 | 3,578 | 2,001 |
| 1990/07/30 | 3,578 | 3,578 | 3,578 | 3,578 | 1,000 |
| 1990/07/25 | 3,578 | 3,578 | 3,578 | 3,578 | 1,000 |
| 1990/07/24 | 3,488 | 3,528 | 3,478 | 3,528 | 7,003 |
| 1990/07/23 | 3,568 | 3,568 | 3,538 | 3,538 | 3,001 |
| 1990/07/12 | 3,868 | 3,868 | 3,868 | 3,868 | 1,000 |
| 1990/06/29 | 3,888 | 3,888 | 3,888 | 3,888 | 6,003 |
| 1990/06/25 | 3,918 | 3,918 | 3,918 | 3,918 | 1,000 |
| 1990/06/21 | 3,918 | 3,918 | 3,918 | 3,918 | 1,000 |
| 1990/06/19 | 3,928 | 3,928 | 3,928 | 3,928 | 1,000 |
| 1990/06/18 | 3,948 | 3,948 | 3,948 | 3,948 | 5,002 |
| 1990/06/14 | 3,948 | 3,948 | 3,928 | 3,928 | 2,001 |
| 1990/06/11 | 3,898 | 3,948 | 3,898 | 3,948 | 3,001 |
| 1990/06/05 | 3,898 | 3,898 | 3,898 | 3,898 | 1,000 |
| 1990/06/04 | 3,898 | 3,898 | 3,898 | 3,898 | 1,000 |
| 1990/06/01 | 3,938 | 3,938 | 3,928 | 3,928 | 2,001 |
| 1990/05/29 | 3,948 | 3,948 | 3,948 | 3,948 | 5,002 |
| 1990/05/28 | 3,898 | 3,898 | 3,898 | 3,898 | 2,001 |
| 1990/05/24 | 3,948 | 3,948 | 3,948 | 3,948 | 1,000 |
| 1990/05/15 | 3,948 | 3,948 | 3,948 | 3,948 | 2,001 |
| 1990/05/09 | 3,998 | 3,998 | 3,998 | 3,998 | 8,004 |
| 1990/05/02 | 3,998 | 3,998 | 3,998 | 3,998 | 6,003 |
| 1990/04/23 | 3,998 | 3,998 | 3,998 | 3,998 | 5,002 |
| 1990/04/11 | 3,948 | 3,998 | 3,948 | 3,998 | 3,001 |
| 1990/04/09 | 3,988 | 3,998 | 3,988 | 3,998 | 36,017 |
| 1990/04/05 | 3,948 | 3,998 | 3,948 | 3,998 | 4,002 |
| 1990/04/02 | 3,948 | 3,998 | 3,948 | 3,998 | 3,001 |
| 1990/03/29 | 3,998 | 3,998 | 3,998 | 3,998 | 1,000 |
| 1990/03/27 | 3,998 | 3,998 | 3,998 | 3,998 | 9,004 |
| 1990/03/26 | 3,988 | 3,998 | 3,988 | 3,998 | 79,038 |
| 1990/03/23 | 3,988 | 3,998 | 3,988 | 3,998 | 20,010 |
| 1990/03/22 | 3,998 | 3,998 | 3,998 | 3,998 | 10,005 |
| 1990/03/20 | 3,998 | 4,038 | 3,998 | 3,998 | 38,018 |
| 1990/03/19 | 4,038 | 4,038 | 4,038 | 4,038 | 7,003 |
| 1990/03/13 | 4,238 | 4,238 | 4,238 | 4,238 | 1,000 |
| 1990/03/08 | 4,238 | 4,238 | 4,238 | 4,238 | 1,000 |
| 1990/03/07 | 4,288 | 4,288 | 4,248 | 4,248 | 2,001 |
| 1990/03/05 | 4,298 | 4,298 | 4,298 | 4,298 | 5,002 |
| 1990/03/02 | 4,298 | 4,298 | 4,298 | 4,298 | 3,001 |
| 1990/03/01 | 4,198 | 4,198 | 4,148 | 4,148 | 3,001 |
| 1990/02/28 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 |
| 1990/02/26 | 4,148 | 4,148 | 4,148 | 4,148 | 4,002 |
| 1990/02/19 | 4,198 | 4,198 | 4,148 | 4,148 | 3,001 |
| 1990/02/14 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 |
| 1990/02/13 | 4,098 | 4,098 | 4,098 | 4,098 | 10,005 |
| 1990/02/08 | 4,098 | 4,098 | 4,098 | 4,098 | 3,001 |
| 1990/02/01 | 4,098 | 4,098 | 4,098 | 4,098 | 2,001 |
| 1990/01/31 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 |
| 1990/01/26 | 4,138 | 4,138 | 4,098 | 4,098 | 2,001 |
| 1990/01/25 | 4,098 | 4,098 | 4,098 | 4,098 | 1,000 |
| 1990/01/24 | 4,098 | 4,098 | 4,098 | 4,098 | 4,002 |
| 1990/01/08 | 4,098 | 4,098 | 4,048 | 4,048 | 8,004 |
| 1990/01/05 | 4,148 | 4,148 | 4,148 | 4,148 | 1,000 |