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 |
|---|---|---|---|---|---|
| 2008/12/30 | 219 | 220 | 219 | 220 | 2,000 |
| 2008/12/29 | 210 | 219 | 210 | 219 | 4,000 |
| 2008/12/26 | 221 | 222 | 208 | 218 | 68,000 |
| 2008/12/25 | 211 | 218 | 211 | 218 | 6,000 |
| 2008/12/24 | 210 | 211 | 210 | 210 | 12,000 |
| 2008/12/22 | 205 | 210 | 205 | 209 | 9,000 |
| 2008/12/19 | 204 | 205 | 204 | 204 | 14,000 |
| 2008/12/18 | 206 | 206 | 206 | 206 | 3,000 |
| 2008/12/17 | 205 | 208 | 204 | 206 | 5,000 |
| 2008/12/16 | 205 | 209 | 204 | 205 | 10,000 |
| 2008/12/15 | 206 | 212 | 206 | 207 | 17,000 |
| 2008/12/12 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/12/11 | 205 | 205 | 205 | 205 | 7,000 |
| 2008/12/10 | 211 | 212 | 206 | 206 | 16,000 |
| 2008/12/09 | 205 | 210 | 202 | 210 | 8,000 |
| 2008/12/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/05 | 210 | 210 | 205 | 205 | 4,000 |
| 2008/12/04 | 206 | 209 | 203 | 209 | 6,000 |
| 2008/12/02 | 205 | 205 | 201 | 201 | 3,000 |
| 2008/11/28 | 208 | 208 | 205 | 205 | 4,000 |
| 2008/11/27 | 202 | 209 | 202 | 209 | 13,000 |
| 2008/11/26 | 211 | 211 | 200 | 200 | 12,000 |
| 2008/11/25 | 211 | 212 | 206 | 206 | 15,000 |
| 2008/11/21 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/11/20 | 210 | 210 | 206 | 206 | 18,000 |
| 2008/11/19 | 213 | 213 | 210 | 210 | 2,000 |
| 2008/11/18 | 210 | 210 | 203 | 203 | 12,000 |
| 2008/11/17 | 213 | 213 | 208 | 208 | 7,000 |
| 2008/11/13 | 209 | 220 | 209 | 216 | 7,000 |
| 2008/11/12 | 218 | 219 | 209 | 210 | 10,000 |
| 2008/11/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/11/10 | 215 | 215 | 201 | 205 | 19,000 |
| 2008/11/07 | 216 | 216 | 208 | 209 | 32,000 |
| 2008/11/06 | 225 | 225 | 211 | 218 | 6,000 |
| 2008/11/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/11/04 | 210 | 225 | 210 | 225 | 18,000 |
| 2008/10/31 | 211 | 211 | 206 | 206 | 6,000 |
| 2008/10/30 | 214 | 214 | 206 | 206 | 4,000 |
| 2008/10/29 | 205 | 215 | 205 | 215 | 5,000 |
| 2008/10/28 | 200 | 205 | 200 | 200 | 16,000 |
| 2008/10/27 | 204 | 205 | 200 | 205 | 4,000 |
| 2008/10/24 | 206 | 206 | 200 | 200 | 28,000 |
| 2008/10/23 | 205 | 206 | 205 | 206 | 2,000 |
| 2008/10/22 | 220 | 220 | 210 | 210 | 20,000 |
| 2008/10/21 | 219 | 221 | 215 | 219 | 24,000 |
| 2008/10/20 | 208 | 214 | 207 | 214 | 18,000 |
| 2008/10/17 | 220 | 220 | 197 | 207 | 18,000 |
| 2008/10/16 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/10/15 | 230 | 230 | 215 | 215 | 4,000 |
| 2008/10/14 | 221 | 221 | 200 | 219 | 16,000 |
| 2008/10/10 | 194 | 194 | 189 | 190 | 24,000 |
| 2008/10/09 | 190 | 209 | 190 | 209 | 23,000 |
| 2008/10/08 | 220 | 226 | 205 | 205 | 14,000 |
| 2008/10/07 | 233 | 233 | 230 | 233 | 20,000 |
| 2008/10/06 | 243 | 243 | 235 | 235 | 6,000 |
| 2008/10/03 | 235 | 240 | 235 | 235 | 5,000 |
| 2008/10/02 | 244 | 250 | 235 | 235 | 8,000 |
| 2008/10/01 | 235 | 240 | 235 | 240 | 8,000 |
| 2008/09/30 | 231 | 233 | 231 | 231 | 13,000 |
| 2008/09/29 | 240 | 240 | 236 | 236 | 6,000 |
| 2008/09/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/09/25 | 232 | 235 | 232 | 235 | 16,000 |
| 2008/09/24 | 251 | 251 | 250 | 250 | 19,000 |
| 2008/09/22 | 246 | 250 | 246 | 250 | 6,000 |
| 2008/09/19 | 245 | 245 | 240 | 245 | 8,000 |
| 2008/09/18 | 247 | 247 | 240 | 240 | 2,000 |
| 2008/09/17 | 235 | 252 | 235 | 252 | 8,000 |
| 2008/09/16 | 237 | 237 | 235 | 235 | 19,000 |
| 2008/09/12 | 245 | 250 | 240 | 250 | 12,000 |
| 2008/09/11 | 240 | 243 | 240 | 243 | 3,000 |
| 2008/09/10 | 242 | 242 | 240 | 240 | 17,000 |
| 2008/09/09 | 252 | 252 | 246 | 246 | 2,000 |
| 2008/09/08 | 240 | 250 | 240 | 245 | 6,000 |
| 2008/09/05 | 240 | 243 | 240 | 240 | 12,000 |
| 2008/09/04 | 250 | 251 | 250 | 250 | 3,000 |
| 2008/09/03 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/09/02 | 256 | 256 | 250 | 250 | 8,000 |
| 2008/09/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/29 | 258 | 258 | 257 | 257 | 2,000 |
| 2008/08/28 | 257 | 257 | 255 | 257 | 5,000 |
| 2008/08/27 | 251 | 255 | 251 | 255 | 7,000 |
| 2008/08/26 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/08/25 | 259 | 259 | 259 | 259 | 7,000 |
| 2008/08/21 | 260 | 260 | 259 | 259 | 9,000 |
| 2008/08/20 | 250 | 258 | 250 | 258 | 21,000 |
| 2008/08/19 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/08/18 | 245 | 259 | 245 | 259 | 15,000 |
| 2008/08/15 | 250 | 250 | 245 | 250 | 10,000 |
| 2008/08/14 | 245 | 250 | 245 | 250 | 7,000 |
| 2008/08/13 | 250 | 250 | 248 | 248 | 8,000 |
| 2008/08/12 | 256 | 260 | 248 | 260 | 8,000 |
| 2008/08/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/08/08 | 257 | 257 | 255 | 255 | 9,000 |
| 2008/08/07 | 264 | 270 | 264 | 269 | 28,000 |
| 2008/08/06 | 270 | 270 | 264 | 264 | 15,000 |
| 2008/08/05 | 265 | 265 | 249 | 253 | 8,000 |
| 2008/08/04 | 269 | 269 | 264 | 265 | 12,000 |
| 2008/08/01 | 265 | 265 | 264 | 265 | 14,000 |
| 2008/07/31 | 268 | 270 | 260 | 265 | 19,000 |
| 2008/07/30 | 266 | 268 | 260 | 268 | 24,000 |
| 2008/07/29 | 251 | 280 | 251 | 264 | 55,000 |
| 2008/07/28 | 245 | 251 | 245 | 250 | 35,000 |
| 2008/07/25 | 243 | 245 | 243 | 244 | 16,000 |
| 2008/07/24 | 243 | 245 | 242 | 242 | 32,000 |
| 2008/07/23 | 241 | 242 | 241 | 241 | 11,000 |
| 2008/07/22 | 240 | 240 | 239 | 240 | 5,000 |
| 2008/07/18 | 232 | 234 | 232 | 234 | 4,000 |
| 2008/07/17 | 232 | 238 | 232 | 232 | 5,000 |
| 2008/07/16 | 238 | 238 | 235 | 235 | 3,000 |
| 2008/07/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/07/14 | 233 | 234 | 232 | 234 | 5,000 |
| 2008/07/11 | 230 | 240 | 230 | 235 | 19,000 |
| 2008/07/10 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/07/09 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/07/08 | 243 | 243 | 238 | 238 | 5,000 |
| 2008/07/07 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/07/04 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/07/03 | 241 | 244 | 240 | 244 | 7,000 |
| 2008/07/02 | 244 | 244 | 242 | 242 | 2,000 |
| 2008/07/01 | 245 | 245 | 241 | 241 | 3,000 |
| 2008/06/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/06/27 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/06/26 | 245 | 245 | 240 | 240 | 5,000 |
| 2008/06/25 | 244 | 244 | 236 | 240 | 14,000 |
| 2008/06/24 | 245 | 245 | 240 | 244 | 9,000 |
| 2008/06/23 | 241 | 245 | 241 | 245 | 4,000 |
| 2008/06/20 | 246 | 247 | 245 | 246 | 16,000 |
| 2008/06/19 | 245 | 245 | 240 | 245 | 7,000 |
| 2008/06/18 | 244 | 244 | 242 | 243 | 5,000 |
| 2008/06/17 | 236 | 244 | 235 | 244 | 7,000 |
| 2008/06/16 | 240 | 244 | 235 | 235 | 8,000 |
| 2008/06/12 | 248 | 248 | 235 | 235 | 10,000 |
| 2008/06/11 | 245 | 246 | 245 | 246 | 4,000 |
| 2008/06/10 | 247 | 249 | 247 | 249 | 17,000 |
| 2008/06/09 | 246 | 247 | 245 | 247 | 14,000 |
| 2008/06/06 | 248 | 249 | 245 | 246 | 9,000 |
| 2008/06/04 | 245 | 247 | 245 | 247 | 3,000 |
| 2008/06/03 | 245 | 248 | 245 | 248 | 10,000 |
| 2008/06/02 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/05/29 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/05/28 | 242 | 247 | 240 | 247 | 9,000 |
| 2008/05/27 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/05/26 | 250 | 250 | 245 | 245 | 4,000 |
| 2008/05/23 | 248 | 250 | 248 | 250 | 7,000 |
| 2008/05/22 | 245 | 248 | 245 | 248 | 5,000 |
| 2008/05/21 | 248 | 249 | 243 | 248 | 11,000 |
| 2008/05/20 | 248 | 249 | 248 | 249 | 14,000 |
| 2008/05/19 | 249 | 250 | 248 | 248 | 8,000 |
| 2008/05/16 | 245 | 249 | 244 | 247 | 14,000 |
| 2008/05/15 | 245 | 247 | 245 | 245 | 3,000 |
| 2008/05/14 | 248 | 248 | 245 | 245 | 4,000 |
| 2008/05/13 | 245 | 248 | 245 | 248 | 2,000 |
| 2008/05/12 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/05/08 | 245 | 248 | 245 | 248 | 4,000 |
| 2008/05/07 | 246 | 246 | 245 | 245 | 7,000 |
| 2008/05/02 | 243 | 248 | 243 | 243 | 6,000 |
| 2008/05/01 | 244 | 244 | 244 | 244 | 3,000 |
| 2008/04/30 | 243 | 248 | 242 | 248 | 6,000 |
| 2008/04/28 | 243 | 247 | 243 | 243 | 9,000 |
| 2008/04/25 | 241 | 243 | 241 | 242 | 15,000 |
| 2008/04/24 | 245 | 245 | 242 | 242 | 6,000 |
| 2008/04/23 | 250 | 250 | 243 | 245 | 5,000 |
| 2008/04/22 | 246 | 253 | 241 | 250 | 9,000 |
| 2008/04/21 | 256 | 256 | 252 | 253 | 24,000 |
| 2008/04/18 | 247 | 258 | 247 | 254 | 62,000 |
| 2008/04/17 | 238 | 245 | 237 | 240 | 8,000 |
| 2008/04/16 | 236 | 245 | 236 | 245 | 3,000 |
| 2008/04/15 | 235 | 245 | 232 | 245 | 16,000 |
| 2008/04/14 | 238 | 238 | 238 | 238 | 3,000 |
| 2008/04/11 | 231 | 233 | 231 | 233 | 9,000 |
| 2008/04/10 | 240 | 240 | 230 | 230 | 6,000 |
| 2008/04/09 | 239 | 243 | 236 | 241 | 16,000 |
| 2008/04/08 | 244 | 245 | 240 | 240 | 5,000 |
| 2008/04/07 | 243 | 244 | 243 | 244 | 3,000 |
| 2008/04/04 | 246 | 246 | 243 | 243 | 10,000 |
| 2008/04/03 | 243 | 249 | 243 | 249 | 5,000 |
| 2008/04/02 | 249 | 249 | 240 | 249 | 5,000 |
| 2008/03/31 | 245 | 255 | 245 | 255 | 2,000 |
| 2008/03/28 | 248 | 248 | 248 | 248 | 4,000 |
| 2008/03/27 | 257 | 257 | 247 | 247 | 3,000 |
| 2008/03/26 | 257 | 257 | 253 | 257 | 19,000 |
| 2008/03/25 | 260 | 260 | 256 | 256 | 28,000 |
| 2008/03/24 | 251 | 255 | 251 | 255 | 22,000 |
| 2008/03/21 | 240 | 251 | 240 | 250 | 15,000 |
| 2008/03/19 | 247 | 250 | 238 | 238 | 25,000 |
| 2008/03/18 | 246 | 247 | 245 | 247 | 5,000 |
| 2008/03/17 | 243 | 246 | 239 | 246 | 14,000 |
| 2008/03/14 | 247 | 255 | 245 | 255 | 6,000 |
| 2008/03/13 | 253 | 255 | 247 | 247 | 35,000 |
| 2008/03/12 | 251 | 252 | 231 | 251 | 15,000 |
| 2008/03/11 | 248 | 249 | 248 | 249 | 5,000 |
| 2008/03/10 | 245 | 250 | 245 | 249 | 11,000 |
| 2008/03/07 | 250 | 251 | 248 | 250 | 8,000 |
| 2008/03/06 | 249 | 249 | 245 | 249 | 12,000 |
| 2008/03/05 | 246 | 249 | 246 | 248 | 4,000 |
| 2008/03/04 | 250 | 252 | 248 | 248 | 9,000 |
| 2008/03/03 | 250 | 255 | 250 | 255 | 8,000 |
| 2008/02/29 | 255 | 255 | 251 | 251 | 5,000 |
| 2008/02/28 | 253 | 255 | 251 | 255 | 11,000 |
| 2008/02/27 | 252 | 252 | 252 | 252 | 7,000 |
| 2008/02/26 | 253 | 253 | 250 | 251 | 7,000 |
| 2008/02/25 | 250 | 253 | 249 | 250 | 10,000 |
| 2008/02/22 | 249 | 249 | 248 | 249 | 5,000 |
| 2008/02/21 | 252 | 253 | 237 | 250 | 9,000 |
| 2008/02/20 | 237 | 240 | 237 | 240 | 26,000 |
| 2008/02/19 | 236 | 237 | 220 | 237 | 31,000 |
| 2008/02/18 | 235 | 235 | 235 | 235 | 9,000 |
| 2008/02/15 | 231 | 231 | 231 | 231 | 4,000 |
| 2008/02/14 | 235 | 236 | 231 | 235 | 13,000 |
| 2008/02/13 | 226 | 235 | 226 | 235 | 8,000 |
| 2008/02/12 | 226 | 226 | 223 | 223 | 10,000 |
| 2008/02/08 | 236 | 237 | 226 | 226 | 16,000 |
| 2008/02/07 | 237 | 238 | 225 | 236 | 19,000 |
| 2008/02/06 | 239 | 239 | 235 | 237 | 11,000 |
| 2008/02/05 | 250 | 250 | 235 | 239 | 8,000 |
| 2008/02/04 | 255 | 255 | 250 | 250 | 14,000 |
| 2008/02/01 | 253 | 254 | 245 | 254 | 81,000 |
| 2008/01/31 | 254 | 254 | 250 | 253 | 64,000 |
| 2008/01/30 | 254 | 254 | 250 | 250 | 7,000 |
| 2008/01/29 | 254 | 257 | 242 | 256 | 37,000 |
| 2008/01/28 | 247 | 257 | 232 | 257 | 65,000 |
| 2008/01/25 | 225 | 250 | 220 | 250 | 59,000 |
| 2008/01/24 | 210 | 230 | 210 | 220 | 36,000 |
| 2008/01/23 | 203 | 215 | 203 | 215 | 21,000 |
| 2008/01/22 | 212 | 212 | 202 | 203 | 32,000 |
| 2008/01/21 | 216 | 216 | 210 | 212 | 64,000 |
| 2008/01/18 | 201 | 217 | 201 | 216 | 19,000 |
| 2008/01/17 | 198 | 210 | 198 | 208 | 47,000 |
| 2008/01/16 | 216 | 216 | 200 | 208 | 112,000 |
| 2008/01/15 | 221 | 225 | 219 | 219 | 36,000 |
| 2008/01/11 | 226 | 226 | 220 | 220 | 21,000 |
| 2008/01/10 | 225 | 226 | 220 | 220 | 44,000 |
| 2008/01/09 | 225 | 229 | 225 | 225 | 24,000 |
| 2008/01/08 | 225 | 228 | 220 | 227 | 27,000 |
| 2008/01/07 | 226 | 228 | 222 | 225 | 31,000 |
| 2008/01/04 | 218 | 220 | 216 | 216 | 23,000 |