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 |
|---|---|---|---|---|---|
| 1991/12/25 | 1,809 | 1,809 | 1,809 | 1,809 | 2,001 |
| 1991/12/19 | 1,909 | 1,909 | 1,909 | 1,909 | 2,001 |
| 1991/12/16 | 1,989 | 1,989 | 1,989 | 1,989 | 3,001 |
| 1991/12/11 | 1,979 | 1,999 | 1,979 | 1,999 | 3,001 |
| 1991/12/10 | 2,009 | 2,009 | 2,009 | 2,009 | 2,001 |
| 1991/11/12 | 2,009 | 2,049 | 2,009 | 2,049 | 5,002 |
| 1991/11/06 | 2,049 | 2,049 | 2,039 | 2,039 | 2,001 |
| 1991/11/05 | 2,049 | 2,049 | 2,039 | 2,039 | 6,003 |
| 1991/11/01 | 2,049 | 2,049 | 2,049 | 2,049 | 1,000 |
| 1991/10/30 | 2,049 | 2,049 | 2,049 | 2,049 | 3,001 |
| 1991/10/29 | 2,039 | 2,039 | 2,039 | 2,039 | 4,002 |
| 1991/10/25 | 2,089 | 2,089 | 2,049 | 2,049 | 3,001 |
| 1991/10/24 | 2,049 | 2,049 | 2,049 | 2,049 | 2,001 |
| 1991/10/22 | 2,039 | 2,049 | 2,039 | 2,049 | 6,003 |
| 1991/10/21 | 2,079 | 2,079 | 2,039 | 2,039 | 6,003 |
| 1991/10/18 | 2,039 | 2,039 | 2,039 | 2,039 | 2,001 |
| 1991/10/17 | 2,099 | 2,099 | 1,999 | 2,039 | 5,002 |
| 1991/10/16 | 2,089 | 2,129 | 2,049 | 2,129 | 11,005 |
| 1991/10/15 | 2,099 | 2,099 | 2,049 | 2,049 | 5,002 |
| 1991/10/14 | 2,139 | 2,139 | 2,139 | 2,139 | 1,000 |
| 1991/10/11 | 2,199 | 2,199 | 2,199 | 2,199 | 2,001 |
| 1991/10/09 | 2,209 | 2,249 | 2,199 | 2,249 | 3,001 |
| 1991/10/08 | 2,239 | 2,279 | 2,239 | 2,249 | 18,009 |
| 1991/10/07 | 2,139 | 2,209 | 2,139 | 2,199 | 9,004 |
| 1991/10/04 | 2,099 | 2,109 | 2,099 | 2,099 | 11,005 |
| 1991/10/03 | 2,109 | 2,139 | 2,059 | 2,059 | 9,004 |
| 1991/10/02 | 2,149 | 2,149 | 2,149 | 2,149 | 1,000 |
| 1991/09/26 | 2,199 | 2,209 | 2,199 | 2,209 | 6,003 |
| 1991/09/25 | 2,269 | 2,269 | 2,269 | 2,269 | 7,003 |
| 1991/09/24 | 2,339 | 2,339 | 2,309 | 2,319 | 17,008 |
| 1991/09/20 | 2,379 | 2,379 | 2,379 | 2,379 | 5,002 |
| 1991/09/19 | 2,339 | 2,369 | 2,339 | 2,369 | 4,002 |
| 1991/09/18 | 2,379 | 2,399 | 2,379 | 2,379 | 7,003 |
| 1991/09/17 | 2,349 | 2,379 | 2,349 | 2,379 | 15,007 |
| 1991/09/13 | 2,359 | 2,399 | 2,359 | 2,389 | 8,004 |
| 1991/09/09 | 2,439 | 2,479 | 2,439 | 2,479 | 9,004 |
| 1991/09/03 | 2,519 | 2,559 | 2,519 | 2,559 | 4,002 |
| 1991/08/23 | 2,759 | 2,759 | 2,759 | 2,759 | 1,000 |
| 1991/08/19 | 2,899 | 2,899 | 2,879 | 2,879 | 5,002 |
| 1991/08/14 | 2,899 | 2,939 | 2,899 | 2,939 | 5,002 |
| 1991/08/09 | 2,909 | 2,939 | 2,909 | 2,939 | 3,001 |
| 1991/07/25 | 3,039 | 3,039 | 3,039 | 3,039 | 2,001 |
| 1991/07/24 | 2,989 | 2,999 | 2,989 | 2,999 | 13,006 |
| 1991/07/23 | 3,049 | 3,049 | 3,049 | 3,049 | 2,001 |
| 1991/07/16 | 2,999 | 3,049 | 2,999 | 3,049 | 4,002 |
| 1991/07/15 | 2,999 | 3,099 | 2,999 | 3,099 | 4,002 |
| 1991/07/05 | 3,069 | 3,069 | 3,069 | 3,069 | 1,000 |
| 1991/07/04 | 3,168 | 3,168 | 3,168 | 3,168 | 4,002 |
| 1991/07/02 | 3,049 | 3,149 | 3,049 | 3,149 | 3,001 |
| 1991/07/01 | 3,168 | 3,198 | 3,168 | 3,198 | 2,001 |
| 1991/06/26 | 3,198 | 3,218 | 3,198 | 3,218 | 8,004 |
| 1991/06/25 | 3,178 | 3,178 | 3,178 | 3,178 | 2,001 |
| 1991/06/20 | 3,228 | 3,228 | 3,228 | 3,228 | 1,000 |
| 1991/06/19 | 3,228 | 3,228 | 3,228 | 3,228 | 3,001 |
| 1991/06/17 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 |
| 1991/06/13 | 3,198 | 3,198 | 3,198 | 3,198 | 1,000 |
| 1991/06/12 | 3,149 | 3,149 | 3,149 | 3,149 | 1,000 |
| 1991/06/10 | 3,288 | 3,288 | 3,288 | 3,288 | 1,000 |
| 1991/06/07 | 3,238 | 3,238 | 3,238 | 3,238 | 3,001 |
| 1991/06/06 | 3,238 | 3,238 | 3,238 | 3,238 | 1,000 |
| 1991/06/04 | 3,248 | 3,248 | 3,248 | 3,248 | 5,002 |
| 1991/06/03 | 3,298 | 3,298 | 3,298 | 3,298 | 5,002 |
| 1991/05/28 | 3,248 | 3,298 | 3,248 | 3,298 | 6,003 |
| 1991/05/27 | 3,338 | 3,338 | 3,338 | 3,338 | 6,003 |
| 1991/05/22 | 3,448 | 3,448 | 3,448 | 3,448 | 7,003 |
| 1991/05/14 | 3,448 | 3,498 | 3,448 | 3,498 | 6,003 |
| 1991/05/13 | 3,498 | 3,498 | 3,498 | 3,498 | 1,000 |
| 1991/05/09 | 3,368 | 3,478 | 3,368 | 3,478 | 4,002 |
| 1991/05/08 | 3,378 | 3,378 | 3,378 | 3,378 | 6,003 |
| 1991/05/01 | 3,528 | 3,528 | 3,528 | 3,528 | 2,001 |
| 1991/04/18 | 3,578 | 3,578 | 3,578 | 3,578 | 3,001 |
| 1991/04/10 | 3,598 | 3,598 | 3,598 | 3,598 | 20,010 |
| 1991/04/09 | 3,598 | 3,598 | 3,598 | 3,598 | 30,014 |
| 1991/04/03 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 |
| 1991/03/29 | 3,548 | 3,548 | 3,548 | 3,548 | 1,000 |
| 1991/03/28 | 3,598 | 3,598 | 3,598 | 3,598 | 1,000 |
| 1991/03/27 | 3,588 | 3,588 | 3,588 | 3,588 | 1,000 |
| 1991/03/26 | 3,538 | 3,538 | 3,538 | 3,538 | 1,000 |
| 1991/03/25 | 3,448 | 3,498 | 3,448 | 3,498 | 51,024 |
| 1991/03/22 | 3,398 | 3,498 | 3,398 | 3,498 | 3,001 |
| 1991/03/18 | 3,298 | 3,298 | 3,298 | 3,298 | 1,000 |
| 1991/03/08 | 3,448 | 3,448 | 3,448 | 3,448 | 1,000 |
| 1991/03/07 | 3,348 | 3,348 | 3,348 | 3,348 | 24,011 |
| 1991/03/06 | 3,398 | 3,398 | 3,398 | 3,398 | 2,001 |
| 1991/02/25 | 3,298 | 3,298 | 3,298 | 3,298 | 3,001 |
| 1991/02/20 | 3,298 | 3,298 | 3,298 | 3,298 | 1,000 |
| 1991/02/13 | 3,218 | 3,318 | 3,218 | 3,218 | 26,012 |
| 1991/02/12 | 3,218 | 3,218 | 3,218 | 3,218 | 24,011 |
| 1991/02/08 | 3,168 | 3,168 | 3,168 | 3,168 | 10,005 |
| 1991/02/06 | 3,368 | 3,368 | 3,368 | 3,368 | 8,004 |
| 1991/01/28 | 3,668 | 3,668 | 3,668 | 3,668 | 2,001 |
| 1991/01/25 | 3,678 | 3,678 | 3,678 | 3,678 | 1,000 |
| 1991/01/22 | 3,688 | 3,698 | 3,688 | 3,698 | 2,001 |
| 1991/01/21 | 3,688 | 3,688 | 3,688 | 3,688 | 5,002 |
| 1991/01/16 | 3,728 | 3,728 | 3,718 | 3,718 | 5,002 |