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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,279 | 1,289 | 1,279 | 1,289 | 3,001 |
| 2005/12/29 | 1,293 | 1,299 | 1,289 | 1,294 | 5,002 |
| 2005/12/28 | 1,289 | 1,299 | 1,289 | 1,299 | 5,002 |
| 2005/12/27 | 1,281 | 1,294 | 1,281 | 1,294 | 2,001 |
| 2005/12/26 | 1,304 | 1,304 | 1,299 | 1,299 | 2,001 |
| 2005/12/22 | 1,304 | 1,314 | 1,304 | 1,310 | 7,003 |
| 2005/12/20 | 1,308 | 1,308 | 1,304 | 1,304 | 3,001 |
| 2005/12/19 | 1,308 | 1,308 | 1,308 | 1,308 | 2,001 |
| 2005/12/16 | 1,292 | 1,298 | 1,269 | 1,269 | 5,002 |
| 2005/12/15 | 1,299 | 1,299 | 1,292 | 1,292 | 2,001 |
| 2005/12/14 | 1,293 | 1,299 | 1,293 | 1,299 | 2,001 |
| 2005/12/13 | 1,289 | 1,292 | 1,289 | 1,292 | 2,001 |
| 2005/12/12 | 1,263 | 1,292 | 1,263 | 1,292 | 6,003 |
| 2005/12/08 | 1,265 | 1,269 | 1,264 | 1,264 | 3,001 |
| 2005/12/07 | 1,269 | 1,269 | 1,264 | 1,264 | 3,001 |
| 2005/12/05 | 1,292 | 1,292 | 1,264 | 1,264 | 4,002 |
| 2005/12/02 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 |
| 2005/12/01 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2005/11/28 | 1,263 | 1,263 | 1,263 | 1,263 | 3,001 |
| 2005/11/25 | 1,245 | 1,265 | 1,245 | 1,265 | 4,002 |
| 2005/11/24 | 1,249 | 1,249 | 1,244 | 1,244 | 3,001 |
| 2005/11/22 | 1,249 | 1,249 | 1,247 | 1,247 | 2,001 |
| 2005/11/21 | 1,235 | 1,241 | 1,235 | 1,241 | 3,001 |
| 2005/11/18 | 1,234 | 1,234 | 1,234 | 1,234 | 2,001 |
| 2005/11/17 | 1,229 | 1,234 | 1,229 | 1,234 | 2,001 |
| 2005/11/09 | 1,225 | 1,239 | 1,219 | 1,219 | 9,004 |
| 2005/11/07 | 1,216 | 1,219 | 1,216 | 1,219 | 8,004 |
| 2005/11/04 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2005/11/02 | 1,224 | 1,224 | 1,224 | 1,224 | 3,001 |
| 2005/10/31 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 |
| 2005/10/28 | 1,214 | 1,214 | 1,214 | 1,214 | 5,002 |
| 2005/10/26 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2005/10/25 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2005/10/24 | 1,209 | 1,209 | 1,209 | 1,209 | 2,001 |
| 2005/10/21 | 1,204 | 1,209 | 1,204 | 1,209 | 2,001 |
| 2005/10/20 | 1,199 | 1,205 | 1,199 | 1,204 | 5,002 |
| 2005/10/19 | 1,192 | 1,199 | 1,192 | 1,199 | 4,002 |
| 2005/10/18 | 1,189 | 1,192 | 1,189 | 1,192 | 3,001 |
| 2005/10/17 | 1,189 | 1,189 | 1,185 | 1,185 | 4,002 |
| 2005/10/14 | 1,199 | 1,199 | 1,189 | 1,189 | 2,001 |
| 2005/10/13 | 1,198 | 1,199 | 1,198 | 1,199 | 5,002 |
| 2005/10/12 | 1,189 | 1,199 | 1,189 | 1,199 | 5,002 |
| 2005/10/11 | 1,199 | 1,199 | 1,189 | 1,189 | 5,002 |
| 2005/10/07 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
| 2005/10/06 | 1,184 | 1,199 | 1,184 | 1,199 | 8,004 |
| 2005/10/05 | 1,185 | 1,199 | 1,184 | 1,184 | 13,006 |
| 2005/10/04 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2005/10/03 | 1,189 | 1,189 | 1,184 | 1,185 | 7,003 |
| 2005/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,001 |
| 2005/09/29 | 1,189 | 1,199 | 1,189 | 1,189 | 5,002 |
| 2005/09/28 | 1,199 | 1,199 | 1,189 | 1,189 | 6,003 |
| 2005/09/27 | 1,224 | 1,224 | 1,199 | 1,199 | 11,005 |
| 2005/09/26 | 1,228 | 1,238 | 1,227 | 1,227 | 21,010 |
| 2005/09/22 | 1,239 | 1,239 | 1,224 | 1,229 | 7,003 |
| 2005/09/21 | 1,238 | 1,239 | 1,238 | 1,239 | 7,003 |
| 2005/09/20 | 1,239 | 1,239 | 1,229 | 1,239 | 12,006 |
| 2005/09/16 | 1,239 | 1,239 | 1,229 | 1,239 | 8,004 |
| 2005/09/15 | 1,239 | 1,239 | 1,230 | 1,239 | 10,005 |
| 2005/09/14 | 1,249 | 1,249 | 1,239 | 1,239 | 3,001 |
| 2005/09/13 | 1,276 | 1,276 | 1,249 | 1,249 | 12,006 |
| 2005/09/12 | 1,240 | 1,240 | 1,239 | 1,240 | 8,004 |
| 2005/09/09 | 1,241 | 1,258 | 1,241 | 1,246 | 8,004 |
| 2005/09/08 | 1,279 | 1,279 | 1,239 | 1,239 | 3,001 |
| 2005/09/07 | 1,289 | 1,289 | 1,287 | 1,287 | 3,001 |
| 2005/09/06 | 1,299 | 1,299 | 1,289 | 1,289 | 2,001 |
| 2005/09/02 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2005/09/01 | 1,314 | 1,314 | 1,299 | 1,299 | 15,007 |
| 2005/08/29 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2005/08/26 | 1,295 | 1,308 | 1,295 | 1,308 | 2,001 |
| 2005/08/25 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2005/08/24 | 1,294 | 1,294 | 1,280 | 1,283 | 4,002 |
| 2005/08/23 | 1,294 | 1,294 | 1,294 | 1,294 | 2,001 |
| 2005/08/22 | 1,279 | 1,284 | 1,279 | 1,284 | 4,002 |
| 2005/08/19 | 1,280 | 1,280 | 1,279 | 1,279 | 2,001 |
| 2005/08/18 | 1,281 | 1,281 | 1,280 | 1,280 | 3,001 |
| 2005/08/17 | 1,283 | 1,283 | 1,282 | 1,282 | 3,001 |
| 2005/08/16 | 1,287 | 1,287 | 1,285 | 1,285 | 4,002 |
| 2005/08/15 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2005/08/12 | 1,291 | 1,291 | 1,285 | 1,285 | 6,003 |
| 2005/08/10 | 1,299 | 1,305 | 1,299 | 1,305 | 3,001 |
| 2005/08/08 | 1,306 | 1,306 | 1,299 | 1,299 | 4,002 |
| 2005/08/04 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 2005/08/03 | 1,319 | 1,319 | 1,312 | 1,312 | 3,001 |
| 2005/08/01 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 |
| 2005/07/29 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 |
| 2005/07/28 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2005/07/26 | 1,359 | 1,359 | 1,339 | 1,339 | 2,001 |
| 2005/07/25 | 1,360 | 1,360 | 1,360 | 1,360 | 9,004 |
| 2005/07/22 | 1,354 | 1,354 | 1,354 | 1,354 | 4,002 |
| 2005/07/21 | 1,328 | 1,354 | 1,320 | 1,320 | 6,003 |
| 2005/07/20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2005/07/19 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2005/07/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/07/14 | 1,299 | 1,303 | 1,299 | 1,299 | 6,003 |
| 2005/07/13 | 1,299 | 1,304 | 1,299 | 1,304 | 2,001 |
| 2005/07/12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/07/08 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 |
| 2005/07/07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/07/06 | 1,299 | 1,300 | 1,299 | 1,299 | 3,001 |
| 2005/07/05 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 2005/07/04 | 1,301 | 1,301 | 1,301 | 1,301 | 4,002 |
| 2005/06/30 | 1,304 | 1,324 | 1,304 | 1,324 | 4,002 |
| 2005/06/28 | 1,299 | 1,319 | 1,299 | 1,319 | 3,001 |
| 2005/06/27 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2005/06/24 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 |
| 2005/06/23 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 |
| 2005/06/21 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2005/06/20 | 1,306 | 1,306 | 1,305 | 1,305 | 6,003 |
| 2005/06/17 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2005/06/16 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 |
| 2005/06/15 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 |
| 2005/06/14 | 1,302 | 1,314 | 1,302 | 1,314 | 2,001 |
| 2005/06/13 | 1,313 | 1,313 | 1,299 | 1,299 | 2,001 |
| 2005/06/10 | 1,315 | 1,320 | 1,315 | 1,320 | 3,001 |
| 2005/06/07 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2005/06/06 | 1,300 | 1,334 | 1,294 | 1,334 | 5,002 |
| 2005/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,001 |
| 2005/06/02 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2005/05/31 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2005/05/26 | 1,384 | 1,384 | 1,344 | 1,344 | 2,001 |
| 2005/05/25 | 1,409 | 1,419 | 1,390 | 1,390 | 12,006 |
| 2005/05/24 | 1,352 | 1,448 | 1,351 | 1,402 | 20,010 |
| 2005/05/20 | 1,303 | 1,303 | 1,303 | 1,303 | 2,001 |
| 2005/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/05/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/05/16 | 1,310 | 1,330 | 1,310 | 1,330 | 5,002 |
| 2005/05/13 | 1,299 | 1,329 | 1,299 | 1,329 | 4,002 |
| 2005/05/11 | 1,299 | 1,299 | 1,299 | 1,299 | 6,003 |
| 2005/05/02 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/04/28 | 1,299 | 1,309 | 1,299 | 1,299 | 3,001 |
| 2005/04/26 | 1,300 | 1,308 | 1,300 | 1,308 | 3,001 |
| 2005/04/25 | 1,306 | 1,319 | 1,306 | 1,319 | 4,002 |
| 2005/04/21 | 1,310 | 1,327 | 1,310 | 1,327 | 4,002 |
| 2005/04/20 | 1,319 | 1,319 | 1,304 | 1,304 | 2,001 |
| 2005/04/18 | 1,299 | 1,299 | 1,289 | 1,289 | 4,002 |
| 2005/04/15 | 1,300 | 1,319 | 1,300 | 1,319 | 2,001 |
| 2005/04/13 | 1,299 | 1,320 | 1,299 | 1,320 | 3,001 |
| 2005/04/12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/04/11 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2005/04/08 | 1,299 | 1,321 | 1,299 | 1,321 | 5,002 |
| 2005/04/07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/04/06 | 1,299 | 1,299 | 1,289 | 1,289 | 2,001 |
| 2005/04/05 | 1,324 | 1,324 | 1,299 | 1,299 | 3,001 |
| 2005/04/01 | 1,327 | 1,327 | 1,327 | 1,327 | 2,001 |
| 2005/03/31 | 1,324 | 1,330 | 1,324 | 1,327 | 3,001 |
| 2005/03/30 | 1,365 | 1,365 | 1,324 | 1,324 | 6,003 |
| 2005/03/29 | 1,379 | 1,379 | 1,361 | 1,361 | 2,001 |
| 2005/03/28 | 1,427 | 1,427 | 1,379 | 1,379 | 4,002 |
| 2005/03/25 | 1,437 | 1,449 | 1,437 | 1,439 | 7,003 |
| 2005/03/24 | 1,431 | 1,439 | 1,430 | 1,436 | 9,004 |
| 2005/03/23 | 1,431 | 1,449 | 1,431 | 1,431 | 14,007 |
| 2005/03/22 | 1,401 | 1,424 | 1,400 | 1,424 | 16,008 |
| 2005/03/18 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2005/03/17 | 1,350 | 1,399 | 1,350 | 1,398 | 5,002 |
| 2005/03/16 | 1,369 | 1,369 | 1,350 | 1,369 | 3,001 |
| 2005/03/15 | 1,389 | 1,389 | 1,369 | 1,369 | 3,001 |
| 2005/03/14 | 1,389 | 1,389 | 1,349 | 1,369 | 4,002 |
| 2005/03/11 | 1,375 | 1,399 | 1,375 | 1,394 | 5,002 |
| 2005/03/10 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2005/03/09 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2005/03/07 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 |
| 2005/03/04 | 1,355 | 1,355 | 1,335 | 1,335 | 3,001 |
| 2005/03/03 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2005/03/02 | 1,376 | 1,376 | 1,356 | 1,356 | 2,001 |
| 2005/03/01 | 1,376 | 1,376 | 1,356 | 1,356 | 3,001 |
| 2005/02/28 | 1,351 | 1,376 | 1,349 | 1,356 | 6,003 |
| 2005/02/25 | 1,349 | 1,349 | 1,335 | 1,349 | 3,001 |
| 2005/02/23 | 1,329 | 1,329 | 1,329 | 1,329 | 3,001 |
| 2005/02/22 | 1,325 | 1,325 | 1,324 | 1,324 | 4,002 |
| 2005/02/21 | 1,314 | 1,319 | 1,314 | 1,318 | 6,003 |
| 2005/02/18 | 1,294 | 1,309 | 1,294 | 1,309 | 4,002 |
| 2005/02/16 | 1,298 | 1,298 | 1,269 | 1,288 | 3,001 |
| 2005/02/15 | 1,298 | 1,299 | 1,298 | 1,299 | 2,001 |
| 2005/02/14 | 1,271 | 1,299 | 1,271 | 1,299 | 11,005 |
| 2005/02/10 | 1,269 | 1,269 | 1,269 | 1,269 | 2,001 |
| 2005/02/09 | 1,299 | 1,299 | 1,299 | 1,299 | 7,003 |
| 2005/02/08 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/02/07 | 1,269 | 1,309 | 1,269 | 1,309 | 8,004 |
| 2005/02/04 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 |
| 2005/02/03 | 1,259 | 1,259 | 1,259 | 1,259 | 2,001 |
| 2005/02/01 | 1,244 | 1,249 | 1,244 | 1,249 | 3,001 |
| 2005/01/31 | 1,294 | 1,294 | 1,254 | 1,254 | 3,001 |
| 2005/01/28 | 1,289 | 1,289 | 1,289 | 1,289 | 3,001 |
| 2005/01/27 | 1,295 | 1,295 | 1,239 | 1,239 | 8,004 |
| 2005/01/26 | 1,240 | 1,289 | 1,240 | 1,289 | 4,002 |
| 2005/01/24 | 1,233 | 1,233 | 1,233 | 1,233 | 5,002 |
| 2005/01/21 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 |
| 2005/01/20 | 1,201 | 1,201 | 1,201 | 1,201 | 2,001 |
| 2005/01/19 | 1,196 | 1,199 | 1,196 | 1,199 | 3,001 |
| 2005/01/18 | 1,229 | 1,229 | 1,229 | 1,229 | 2,001 |
| 2005/01/17 | 1,199 | 1,199 | 1,196 | 1,196 | 4,002 |
| 2005/01/14 | 1,202 | 1,202 | 1,196 | 1,196 | 3,001 |
| 2005/01/13 | 1,199 | 1,199 | 1,198 | 1,198 | 6,003 |
| 2005/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/01/06 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 |
| 2005/01/05 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/01/04 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |