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 |
|---|---|---|---|---|---|
| 2007/12/28 | 220 | 228 | 220 | 220 | 54,000 |
| 2007/12/27 | 234 | 235 | 224 | 228 | 147,000 |
| 2007/12/26 | 230 | 233 | 228 | 232 | 81,000 |
| 2007/12/25 | 233 | 236 | 230 | 230 | 135,000 |
| 2007/12/21 | 235 | 239 | 228 | 233 | 130,000 |
| 2007/12/20 | 247 | 250 | 228 | 243 | 149,000 |
| 2007/12/19 | 251 | 253 | 245 | 247 | 189,000 |
| 2007/12/18 | 252 | 255 | 250 | 255 | 105,000 |
| 2007/12/17 | 257 | 266 | 252 | 252 | 101,000 |
| 2007/12/14 | 270 | 270 | 255 | 255 | 88,000 |
| 2007/12/13 | 262 | 270 | 258 | 260 | 78,000 |
| 2007/12/12 | 270 | 270 | 260 | 260 | 66,000 |
| 2007/12/11 | 277 | 277 | 270 | 270 | 62,000 |
| 2007/12/10 | 276 | 277 | 275 | 276 | 15,000 |
| 2007/12/07 | 275 | 277 | 275 | 276 | 7,000 |
| 2007/12/06 | 271 | 277 | 271 | 277 | 5,000 |
| 2007/12/05 | 276 | 276 | 270 | 270 | 15,000 |
| 2007/12/04 | 270 | 276 | 270 | 276 | 3,000 |
| 2007/12/03 | 275 | 276 | 271 | 273 | 13,000 |
| 2007/11/30 | 277 | 277 | 272 | 272 | 13,000 |
| 2007/11/29 | 270 | 275 | 270 | 272 | 9,000 |
| 2007/11/28 | 270 | 270 | 265 | 269 | 30,000 |
| 2007/11/27 | 266 | 268 | 266 | 267 | 21,000 |
| 2007/11/26 | 272 | 272 | 266 | 266 | 11,000 |
| 2007/11/22 | 266 | 266 | 264 | 266 | 14,000 |
| 2007/11/21 | 266 | 266 | 264 | 264 | 27,000 |
| 2007/11/20 | 264 | 266 | 264 | 265 | 13,000 |
| 2007/11/19 | 268 | 268 | 263 | 264 | 47,000 |
| 2007/11/16 | 278 | 278 | 263 | 267 | 64,000 |
| 2007/11/15 | 265 | 270 | 265 | 268 | 14,000 |
| 2007/11/14 | 268 | 269 | 268 | 268 | 7,000 |
| 2007/11/13 | 266 | 268 | 265 | 265 | 14,000 |
| 2007/11/12 | 265 | 270 | 265 | 268 | 34,000 |
| 2007/11/09 | 270 | 271 | 270 | 271 | 15,000 |
| 2007/11/08 | 271 | 271 | 269 | 270 | 20,000 |
| 2007/11/07 | 271 | 272 | 270 | 270 | 13,000 |
| 2007/11/06 | 271 | 271 | 270 | 270 | 16,000 |
| 2007/11/05 | 265 | 272 | 265 | 270 | 18,000 |
| 2007/11/02 | 271 | 272 | 265 | 270 | 70,000 |
| 2007/11/01 | 271 | 273 | 270 | 270 | 15,000 |
| 2007/10/31 | 270 | 272 | 270 | 272 | 20,000 |
| 2007/10/30 | 267 | 274 | 267 | 270 | 23,000 |
| 2007/10/29 | 272 | 275 | 266 | 275 | 34,000 |
| 2007/10/26 | 274 | 274 | 268 | 274 | 22,000 |
| 2007/10/25 | 275 | 275 | 273 | 273 | 11,000 |
| 2007/10/24 | 272 | 273 | 270 | 270 | 30,000 |
| 2007/10/23 | 264 | 273 | 263 | 273 | 48,000 |
| 2007/10/22 | 271 | 271 | 259 | 259 | 87,000 |
| 2007/10/19 | 269 | 272 | 267 | 271 | 35,000 |
| 2007/10/18 | 264 | 273 | 263 | 269 | 31,000 |
| 2007/10/17 | 270 | 270 | 260 | 262 | 96,000 |
| 2007/10/16 | 272 | 275 | 269 | 273 | 100,000 |
| 2007/10/15 | 276 | 280 | 271 | 272 | 90,000 |
| 2007/10/12 | 281 | 283 | 271 | 276 | 160,000 |
| 2007/10/11 | 293 | 295 | 286 | 286 | 102,000 |
| 2007/10/10 | 296 | 298 | 290 | 290 | 84,000 |
| 2007/10/09 | 298 | 300 | 295 | 295 | 89,000 |
| 2007/10/05 | 307 | 309 | 299 | 302 | 89,000 |
| 2007/10/04 | 308 | 312 | 302 | 302 | 79,000 |
| 2007/10/03 | 308 | 313 | 308 | 313 | 27,000 |
| 2007/10/02 | 317 | 317 | 305 | 307 | 46,000 |
| 2007/10/01 | 324 | 324 | 317 | 317 | 6,000 |
| 2007/09/28 | 326 | 326 | 320 | 320 | 20,000 |
| 2007/09/27 | 325 | 325 | 322 | 322 | 16,000 |
| 2007/09/26 | 315 | 329 | 306 | 325 | 37,000 |
| 2007/09/25 | 315 | 316 | 315 | 316 | 21,000 |
| 2007/09/21 | 319 | 324 | 315 | 318 | 21,000 |
| 2007/09/20 | 315 | 318 | 315 | 318 | 25,000 |
| 2007/09/19 | 319 | 320 | 315 | 315 | 27,000 |
| 2007/09/18 | 322 | 323 | 311 | 319 | 33,000 |
| 2007/09/14 | 315 | 329 | 315 | 323 | 47,000 |
| 2007/09/13 | 332 | 332 | 319 | 319 | 93,000 |
| 2007/09/12 | 342 | 344 | 333 | 333 | 75,000 |
| 2007/09/11 | 378 | 378 | 322 | 337 | 188,000 |
| 2007/09/10 | 400 | 400 | 395 | 396 | 75,000 |
| 2007/09/07 | 406 | 406 | 403 | 404 | 10,000 |
| 2007/09/06 | 416 | 416 | 405 | 412 | 14,000 |
| 2007/09/05 | 416 | 423 | 416 | 420 | 8,000 |
| 2007/09/04 | 423 | 423 | 415 | 416 | 9,000 |
| 2007/09/03 | 425 | 425 | 421 | 423 | 18,000 |
| 2007/08/31 | 424 | 428 | 420 | 427 | 10,000 |
| 2007/08/30 | 427 | 429 | 423 | 429 | 13,000 |
| 2007/08/29 | 430 | 430 | 423 | 423 | 6,000 |
| 2007/08/28 | 426 | 444 | 426 | 433 | 29,000 |
| 2007/08/27 | 423 | 425 | 420 | 424 | 39,000 |
| 2007/08/24 | 419 | 428 | 415 | 416 | 30,000 |
| 2007/08/23 | 418 | 418 | 410 | 413 | 24,000 |
| 2007/08/22 | 406 | 410 | 401 | 408 | 32,000 |
| 2007/08/21 | 410 | 410 | 400 | 405 | 146,000 |
| 2007/08/20 | 417 | 424 | 417 | 417 | 57,000 |
| 2007/08/17 | 422 | 425 | 413 | 420 | 75,000 |
| 2007/08/16 | 420 | 420 | 411 | 417 | 62,000 |
| 2007/08/15 | 428 | 429 | 416 | 422 | 101,000 |
| 2007/08/14 | 431 | 431 | 430 | 431 | 78,000 |
| 2007/08/13 | 431 | 445 | 431 | 440 | 112,000 |
| 2007/08/10 | 480 | 480 | 461 | 466 | 209,000 |
| 2007/08/09 | 500 | 561 | 500 | 525 | 288,000 |
| 2007/08/08 | 530 | 530 | 530 | 530 | 43,000 |
| 2007/08/07 | 675 | 700 | 630 | 630 | 99,000 |
| 2007/08/06 | 702 | 702 | 650 | 667 | 68,000 |
| 2007/08/03 | 730 | 737 | 720 | 722 | 42,000 |
| 2007/08/02 | 720 | 740 | 707 | 720 | 85,000 |
| 2007/08/01 | 759 | 759 | 705 | 705 | 97,000 |
| 2007/07/31 | 820 | 820 | 795 | 800 | 41,000 |
| 2007/07/30 | 824 | 834 | 800 | 810 | 55,000 |
| 2007/07/27 | 800 | 909 | 791 | 804 | 177,000 |
| 2007/07/26 | 650 | 810 | 650 | 810 | 198,000 |
| 2007/07/25 | 710 | 710 | 710 | 710 | 52,000 |
| 2007/07/24 | 920 | 920 | 810 | 810 | 264,000 |
| 2007/07/23 | 850 | 850 | 840 | 850 | 178,000 |
| 2007/07/20 | 690 | 750 | 657 | 750 | 358,000 |
| 2007/07/19 | 612 | 680 | 591 | 650 | 259,000 |
| 2007/07/18 | 529 | 605 | 528 | 596 | 107,000 |
| 2007/07/17 | 570 | 580 | 514 | 526 | 209,000 |
| 2007/07/13 | 585 | 670 | 575 | 586 | 495,000 |
| 2007/07/12 | 625 | 625 | 625 | 625 | 31,000 |
| 2007/07/11 | 760 | 760 | 725 | 725 | 127,000 |
| 2007/07/10 | 825 | 825 | 825 | 825 | 102,000 |
| 2007/07/05 | 500 | 1,370 | 499 | 1,365 | 247,000 |
| 2007/07/05 | 1 -> 3.99 分割 | ||||
| 2007/07/04 | 1,410 | 1,519 | 1,410 | 1,478 | 102,049 |
| 2007/07/03 | 1,518 | 1,518 | 1,429 | 1,450 | 36,017 |
| 2007/07/02 | 1,409 | 1,519 | 1,409 | 1,519 | 72,034 |
| 2007/06/29 | 1,659 | 1,659 | 1,619 | 1,619 | 28,013 |
| 2007/06/28 | 1,650 | 1,669 | 1,650 | 1,669 | 5,002 |
| 2007/06/27 | 1,672 | 1,674 | 1,660 | 1,669 | 28,013 |
| 2007/06/26 | 1,659 | 1,679 | 1,659 | 1,669 | 74,035 |
| 2007/06/25 | 1,680 | 1,680 | 1,645 | 1,645 | 62,030 |
| 2007/06/22 | 1,681 | 1,684 | 1,679 | 1,680 | 50,024 |
| 2007/06/21 | 1,686 | 1,686 | 1,657 | 1,680 | 118,056 |
| 2007/06/20 | 1,691 | 1,693 | 1,687 | 1,687 | 35,017 |
| 2007/06/19 | 1,697 | 1,697 | 1,689 | 1,689 | 34,016 |
| 2007/06/18 | 1,694 | 1,698 | 1,685 | 1,695 | 36,017 |
| 2007/06/15 | 1,600 | 1,749 | 1,600 | 1,693 | 327,156 |
| 2007/06/14 | 1,599 | 1,599 | 1,589 | 1,589 | 5,002 |
| 2007/06/13 | 1,577 | 1,622 | 1,577 | 1,599 | 29,014 |
| 2007/06/12 | 1,580 | 1,581 | 1,576 | 1,576 | 15,007 |
| 2007/06/11 | 1,619 | 1,619 | 1,581 | 1,582 | 23,011 |
| 2007/06/08 | 1,654 | 1,654 | 1,580 | 1,623 | 146,070 |
| 2007/06/07 | 1,635 | 1,654 | 1,635 | 1,654 | 40,019 |
| 2007/06/06 | 1,638 | 1,649 | 1,635 | 1,649 | 50,024 |
| 2007/06/05 | 1,633 | 1,649 | 1,631 | 1,639 | 27,013 |
| 2007/06/04 | 1,635 | 1,664 | 1,634 | 1,664 | 50,024 |
| 2007/06/01 | 1,642 | 1,659 | 1,630 | 1,634 | 65,031 |
| 2007/05/31 | 1,644 | 1,649 | 1,631 | 1,647 | 28,013 |
| 2007/05/30 | 1,634 | 1,648 | 1,629 | 1,645 | 18,009 |
| 2007/05/29 | 1,623 | 1,639 | 1,623 | 1,639 | 27,013 |
| 2007/05/28 | 1,623 | 1,628 | 1,622 | 1,623 | 24,011 |
| 2007/05/25 | 1,632 | 1,632 | 1,629 | 1,629 | 44,021 |
| 2007/05/24 | 1,629 | 1,641 | 1,626 | 1,630 | 33,016 |
| 2007/05/23 | 1,617 | 1,629 | 1,615 | 1,629 | 84,040 |
| 2007/05/22 | 1,644 | 1,659 | 1,636 | 1,637 | 45,021 |
| 2007/05/21 | 1,648 | 1,668 | 1,630 | 1,665 | 113,054 |
| 2007/05/18 | 1,775 | 1,775 | 1,624 | 1,649 | 202,096 |
| 2007/05/16 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2007/05/14 | 1,320 | 1,320 | 1,319 | 1,319 | 4,002 |
| 2007/05/11 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2007/05/10 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2007/05/09 | 1,329 | 1,329 | 1,329 | 1,329 | 2,001 |
| 2007/05/08 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2007/05/07 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2007/04/27 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2007/04/23 | 1,346 | 1,346 | 1,345 | 1,345 | 2,001 |
| 2007/04/18 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2007/04/17 | 1,399 | 1,399 | 1,399 | 1,399 | 3,001 |
| 2007/04/16 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 |
| 2007/04/12 | 1,437 | 1,439 | 1,419 | 1,419 | 5,002 |
| 2007/04/06 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2007/04/05 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 |
| 2007/04/04 | 1,439 | 1,440 | 1,439 | 1,440 | 2,001 |
| 2007/04/03 | 1,439 | 1,439 | 1,439 | 1,439 | 4,002 |
| 2007/03/30 | 1,440 | 1,449 | 1,440 | 1,449 | 2,001 |
| 2007/03/29 | 1,409 | 1,449 | 1,409 | 1,440 | 3,001 |
| 2007/03/28 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 |
| 2007/03/27 | 1,519 | 1,519 | 1,499 | 1,499 | 2,001 |
| 2007/03/26 | 1,554 | 1,584 | 1,554 | 1,583 | 6,003 |
| 2007/03/23 | 1,504 | 1,584 | 1,504 | 1,584 | 22,011 |
| 2007/03/22 | 1,497 | 1,497 | 1,497 | 1,497 | 5,002 |
| 2007/03/20 | 1,439 | 1,439 | 1,439 | 1,439 | 3,001 |
| 2007/03/19 | 1,424 | 1,429 | 1,424 | 1,429 | 2,001 |
| 2007/03/16 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
| 2007/03/15 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
| 2007/03/14 | 1,419 | 1,419 | 1,408 | 1,408 | 5,002 |
| 2007/03/13 | 1,417 | 1,417 | 1,417 | 1,417 | 6,003 |
| 2007/03/12 | 1,408 | 1,418 | 1,408 | 1,418 | 3,001 |
| 2007/03/09 | 1,399 | 1,408 | 1,399 | 1,408 | 4,002 |
| 2007/03/08 | 1,408 | 1,408 | 1,399 | 1,399 | 4,002 |
| 2007/03/07 | 1,389 | 1,399 | 1,389 | 1,399 | 5,002 |
| 2007/03/06 | 1,389 | 1,389 | 1,388 | 1,389 | 6,003 |
| 2007/03/05 | 1,385 | 1,389 | 1,379 | 1,389 | 3,001 |
| 2007/03/02 | 1,369 | 1,379 | 1,369 | 1,379 | 2,001 |
| 2007/03/01 | 1,364 | 1,378 | 1,364 | 1,378 | 16,008 |
| 2007/02/28 | 1,369 | 1,369 | 1,364 | 1,364 | 4,002 |
| 2007/02/26 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 2007/02/23 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 |
| 2007/02/22 | 1,394 | 1,394 | 1,389 | 1,389 | 4,002 |
| 2007/02/21 | 1,369 | 1,394 | 1,369 | 1,394 | 4,002 |
| 2007/02/20 | 1,389 | 1,409 | 1,379 | 1,379 | 12,006 |
| 2007/02/19 | 1,353 | 1,389 | 1,353 | 1,389 | 19,009 |
| 2007/02/16 | 1,306 | 1,339 | 1,306 | 1,339 | 10,005 |
| 2007/02/14 | 1,319 | 1,319 | 1,299 | 1,299 | 3,001 |
| 2007/02/13 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2007/02/09 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2007/02/08 | 1,289 | 1,309 | 1,289 | 1,309 | 2,001 |
| 2007/02/07 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2007/02/05 | 1,289 | 1,289 | 1,289 | 1,289 | 2,001 |
| 2007/02/02 | 1,279 | 1,289 | 1,279 | 1,289 | 3,001 |
| 2007/01/31 | 1,269 | 1,279 | 1,269 | 1,279 | 3,001 |
| 2007/01/30 | 1,267 | 1,279 | 1,267 | 1,269 | 4,002 |
| 2007/01/29 | 1,279 | 1,286 | 1,266 | 1,267 | 11,005 |
| 2007/01/26 | 1,309 | 1,309 | 1,260 | 1,260 | 12,006 |
| 2007/01/25 | 1,309 | 1,313 | 1,302 | 1,302 | 6,003 |
| 2007/01/24 | 1,302 | 1,302 | 1,302 | 1,302 | 2,001 |
| 2007/01/23 | 1,335 | 1,335 | 1,302 | 1,302 | 23,011 |
| 2007/01/22 | 1,309 | 1,329 | 1,309 | 1,329 | 3,001 |
| 2007/01/17 | 1,319 | 1,319 | 1,309 | 1,309 | 2,001 |
| 2007/01/16 | 1,304 | 1,304 | 1,304 | 1,304 | 2,001 |
| 2007/01/15 | 1,322 | 1,322 | 1,303 | 1,303 | 2,001 |
| 2007/01/10 | 1,323 | 1,323 | 1,323 | 1,323 | 1,000 |
| 2007/01/05 | 1,309 | 1,329 | 1,309 | 1,329 | 2,001 |