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 |
|---|---|---|---|---|---|
| 2009/12/30 | 198 | 199 | 198 | 198 | 4,000 |
| 2009/12/29 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/12/28 | 199 | 200 | 199 | 199 | 16,000 |
| 2009/12/25 | 195 | 199 | 195 | 199 | 6,000 |
| 2009/12/24 | 196 | 196 | 193 | 193 | 10,000 |
| 2009/12/22 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/12/21 | 199 | 199 | 195 | 197 | 37,000 |
| 2009/12/18 | 197 | 199 | 195 | 199 | 14,000 |
| 2009/12/17 | 193 | 197 | 193 | 197 | 7,000 |
| 2009/12/16 | 193 | 195 | 193 | 193 | 14,000 |
| 2009/12/15 | 196 | 196 | 190 | 193 | 19,000 |
| 2009/12/14 | 198 | 199 | 196 | 196 | 6,000 |
| 2009/12/11 | 198 | 198 | 196 | 198 | 17,000 |
| 2009/12/10 | 197 | 198 | 196 | 196 | 6,000 |
| 2009/12/08 | 197 | 197 | 196 | 196 | 5,000 |
| 2009/12/07 | 198 | 198 | 198 | 198 | 3,000 |
| 2009/12/04 | 200 | 200 | 198 | 198 | 2,000 |
| 2009/12/03 | 200 | 200 | 196 | 196 | 2,000 |
| 2009/11/30 | 193 | 196 | 193 | 196 | 4,000 |
| 2009/11/27 | 198 | 199 | 198 | 198 | 3,000 |
| 2009/11/26 | 197 | 200 | 188 | 192 | 32,000 |
| 2009/11/25 | 198 | 198 | 198 | 198 | 7,000 |
| 2009/11/24 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/11/20 | 199 | 199 | 196 | 199 | 22,000 |
| 2009/11/19 | 197 | 199 | 196 | 199 | 12,000 |
| 2009/11/18 | 198 | 202 | 197 | 197 | 12,000 |
| 2009/11/17 | 198 | 198 | 198 | 198 | 6,000 |
| 2009/11/16 | 201 | 201 | 198 | 198 | 8,000 |
| 2009/11/13 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/11/12 | 199 | 199 | 199 | 199 | 4,000 |
| 2009/11/11 | 200 | 200 | 199 | 199 | 9,000 |
| 2009/11/10 | 201 | 201 | 200 | 200 | 13,000 |
| 2009/11/09 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/11/06 | 200 | 201 | 200 | 200 | 4,000 |
| 2009/11/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/04 | 200 | 202 | 200 | 202 | 10,000 |
| 2009/11/02 | 201 | 201 | 198 | 199 | 23,000 |
| 2009/10/30 | 200 | 201 | 200 | 201 | 4,000 |
| 2009/10/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/10/27 | 201 | 201 | 200 | 200 | 7,000 |
| 2009/10/26 | 201 | 202 | 200 | 201 | 11,000 |
| 2009/10/23 | 201 | 201 | 201 | 201 | 8,000 |
| 2009/10/22 | 200 | 200 | 200 | 200 | 11,000 |
| 2009/10/21 | 200 | 201 | 200 | 200 | 14,000 |
| 2009/10/20 | 200 | 200 | 200 | 200 | 25,000 |
| 2009/10/19 | 200 | 200 | 200 | 200 | 7,000 |
| 2009/10/16 | 199 | 200 | 198 | 199 | 39,000 |
| 2009/10/15 | 200 | 200 | 199 | 199 | 8,000 |
| 2009/10/14 | 200 | 203 | 199 | 199 | 17,000 |
| 2009/10/13 | 201 | 201 | 200 | 200 | 10,000 |
| 2009/10/09 | 199 | 201 | 199 | 201 | 11,000 |
| 2009/10/08 | 200 | 200 | 199 | 199 | 10,000 |
| 2009/10/07 | 200 | 201 | 199 | 201 | 17,000 |
| 2009/10/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/05 | 200 | 201 | 199 | 200 | 18,000 |
| 2009/10/02 | 200 | 201 | 200 | 200 | 22,000 |
| 2009/10/01 | 201 | 201 | 200 | 201 | 14,000 |
| 2009/09/30 | 205 | 205 | 201 | 201 | 16,000 |
| 2009/09/29 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/09/25 | 206 | 206 | 204 | 204 | 23,000 |
| 2009/09/24 | 205 | 205 | 205 | 205 | 7,000 |
| 2009/09/18 | 204 | 204 | 203 | 204 | 4,000 |
| 2009/09/17 | 204 | 204 | 202 | 203 | 11,000 |
| 2009/09/16 | 202 | 203 | 202 | 202 | 19,000 |
| 2009/09/15 | 203 | 203 | 202 | 202 | 3,000 |
| 2009/09/14 | 203 | 203 | 203 | 203 | 12,000 |
| 2009/09/11 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/09/10 | 204 | 204 | 203 | 204 | 6,000 |
| 2009/09/09 | 203 | 203 | 203 | 203 | 16,000 |
| 2009/09/08 | 202 | 203 | 202 | 203 | 23,000 |
| 2009/09/07 | 203 | 203 | 202 | 202 | 15,000 |
| 2009/09/04 | 204 | 204 | 203 | 203 | 13,000 |
| 2009/09/03 | 203 | 204 | 202 | 204 | 13,000 |
| 2009/09/02 | 204 | 204 | 204 | 204 | 8,000 |
| 2009/09/01 | 205 | 205 | 204 | 205 | 6,000 |
| 2009/08/31 | 207 | 207 | 204 | 205 | 16,000 |
| 2009/08/28 | 205 | 207 | 204 | 207 | 6,000 |
| 2009/08/27 | 204 | 207 | 203 | 204 | 7,000 |
| 2009/08/26 | 206 | 206 | 203 | 203 | 30,000 |
| 2009/08/25 | 205 | 208 | 205 | 207 | 13,000 |
| 2009/08/24 | 207 | 207 | 205 | 205 | 8,000 |
| 2009/08/21 | 206 | 206 | 205 | 205 | 9,000 |
| 2009/08/20 | 206 | 206 | 206 | 206 | 22,000 |
| 2009/08/19 | 204 | 206 | 204 | 206 | 14,000 |
| 2009/08/18 | 204 | 204 | 203 | 203 | 5,000 |
| 2009/08/17 | 204 | 205 | 203 | 203 | 9,000 |
| 2009/08/14 | 203 | 204 | 202 | 204 | 13,000 |
| 2009/08/13 | 204 | 204 | 203 | 204 | 4,000 |
| 2009/08/12 | 203 | 204 | 202 | 203 | 10,000 |
| 2009/08/11 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/08/10 | 203 | 203 | 202 | 202 | 4,000 |
| 2009/08/07 | 202 | 203 | 202 | 203 | 5,000 |
| 2009/08/06 | 202 | 204 | 202 | 204 | 4,000 |
| 2009/08/05 | 202 | 202 | 201 | 201 | 19,000 |
| 2009/08/04 | 202 | 203 | 202 | 203 | 11,000 |
| 2009/08/03 | 202 | 202 | 201 | 202 | 14,000 |
| 2009/07/31 | 205 | 205 | 203 | 203 | 10,000 |
| 2009/07/30 | 202 | 202 | 202 | 202 | 8,000 |
| 2009/07/29 | 204 | 205 | 202 | 205 | 10,000 |
| 2009/07/28 | 203 | 204 | 203 | 204 | 9,000 |
| 2009/07/27 | 204 | 205 | 204 | 204 | 5,000 |
| 2009/07/24 | 204 | 204 | 203 | 203 | 18,000 |
| 2009/07/23 | 203 | 204 | 203 | 204 | 2,000 |
| 2009/07/22 | 202 | 204 | 202 | 203 | 15,000 |
| 2009/07/21 | 203 | 203 | 201 | 201 | 59,000 |
| 2009/07/17 | 199 | 202 | 199 | 202 | 38,000 |
| 2009/07/16 | 202 | 202 | 201 | 202 | 7,000 |
| 2009/07/15 | 203 | 203 | 200 | 201 | 19,000 |
| 2009/07/14 | 202 | 203 | 202 | 203 | 6,000 |
| 2009/07/13 | 204 | 205 | 201 | 201 | 15,000 |
| 2009/07/10 | 205 | 205 | 203 | 203 | 6,000 |
| 2009/07/09 | 203 | 205 | 203 | 205 | 14,000 |
| 2009/07/08 | 204 | 204 | 203 | 203 | 8,000 |
| 2009/07/07 | 205 | 205 | 204 | 205 | 12,000 |
| 2009/07/06 | 204 | 204 | 204 | 204 | 7,000 |
| 2009/07/03 | 203 | 204 | 202 | 204 | 11,000 |
| 2009/07/02 | 204 | 204 | 203 | 203 | 7,000 |
| 2009/07/01 | 204 | 205 | 204 | 205 | 3,000 |
| 2009/06/30 | 205 | 205 | 205 | 205 | 5,000 |
| 2009/06/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/06/26 | 204 | 205 | 203 | 205 | 10,000 |
| 2009/06/25 | 204 | 204 | 202 | 204 | 16,000 |
| 2009/06/24 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/06/23 | 204 | 204 | 203 | 203 | 5,000 |
| 2009/06/22 | 203 | 204 | 203 | 204 | 25,000 |
| 2009/06/19 | 204 | 205 | 203 | 203 | 36,000 |
| 2009/06/18 | 203 | 206 | 203 | 203 | 35,000 |
| 2009/06/17 | 202 | 204 | 202 | 204 | 12,000 |
| 2009/06/16 | 204 | 204 | 202 | 203 | 6,000 |
| 2009/06/15 | 204 | 204 | 202 | 204 | 33,000 |
| 2009/06/12 | 205 | 205 | 203 | 203 | 27,000 |
| 2009/06/11 | 203 | 208 | 203 | 205 | 21,000 |
| 2009/06/10 | 204 | 204 | 202 | 203 | 68,000 |
| 2009/06/09 | 205 | 208 | 203 | 204 | 20,000 |
| 2009/06/08 | 202 | 204 | 202 | 203 | 13,000 |
| 2009/06/05 | 203 | 205 | 201 | 202 | 35,000 |
| 2009/06/04 | 203 | 204 | 201 | 203 | 36,000 |
| 2009/06/03 | 202 | 204 | 202 | 203 | 10,000 |
| 2009/06/02 | 202 | 203 | 201 | 201 | 33,000 |
| 2009/06/01 | 201 | 203 | 201 | 203 | 5,000 |
| 2009/05/29 | 201 | 202 | 200 | 200 | 35,000 |
| 2009/05/28 | 200 | 202 | 200 | 200 | 52,000 |
| 2009/05/27 | 202 | 203 | 200 | 201 | 36,000 |
| 2009/05/26 | 204 | 204 | 202 | 203 | 5,000 |
| 2009/05/25 | 203 | 204 | 203 | 204 | 10,000 |
| 2009/05/22 | 203 | 203 | 201 | 203 | 11,000 |
| 2009/05/21 | 201 | 203 | 201 | 203 | 7,000 |
| 2009/05/20 | 205 | 205 | 202 | 202 | 26,000 |
| 2009/05/19 | 201 | 204 | 201 | 204 | 17,000 |
| 2009/05/18 | 200 | 203 | 200 | 203 | 8,000 |
| 2009/05/15 | 205 | 205 | 203 | 203 | 5,000 |
| 2009/05/14 | 202 | 204 | 202 | 203 | 9,000 |
| 2009/05/13 | 203 | 203 | 202 | 202 | 4,000 |
| 2009/05/12 | 201 | 201 | 201 | 201 | 6,000 |
| 2009/05/11 | 204 | 206 | 203 | 206 | 11,000 |
| 2009/05/08 | 203 | 207 | 200 | 200 | 57,000 |
| 2009/05/07 | 204 | 204 | 202 | 202 | 22,000 |
| 2009/05/01 | 206 | 206 | 202 | 202 | 11,000 |
| 2009/04/30 | 205 | 207 | 201 | 203 | 24,000 |
| 2009/04/28 | 210 | 210 | 207 | 207 | 4,000 |
| 2009/04/27 | 213 | 213 | 207 | 208 | 9,000 |
| 2009/04/24 | 213 | 213 | 213 | 213 | 7,000 |
| 2009/04/23 | 213 | 213 | 213 | 213 | 3,000 |
| 2009/04/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/04/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/04/20 | 210 | 213 | 209 | 213 | 30,000 |
| 2009/04/17 | 215 | 215 | 209 | 209 | 2,000 |
| 2009/04/16 | 208 | 208 | 205 | 205 | 6,000 |
| 2009/04/15 | 207 | 207 | 206 | 206 | 6,000 |
| 2009/04/14 | 208 | 208 | 207 | 207 | 3,000 |
| 2009/04/13 | 208 | 208 | 208 | 208 | 6,000 |
| 2009/04/10 | 210 | 212 | 209 | 209 | 7,000 |
| 2009/04/09 | 211 | 211 | 210 | 210 | 2,000 |
| 2009/04/07 | 210 | 217 | 210 | 217 | 5,000 |
| 2009/04/06 | 217 | 217 | 210 | 210 | 10,000 |
| 2009/04/03 | 212 | 213 | 210 | 210 | 11,000 |
| 2009/04/02 | 209 | 210 | 209 | 210 | 3,000 |
| 2009/04/01 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/03/31 | 205 | 210 | 205 | 210 | 3,000 |
| 2009/03/30 | 211 | 211 | 208 | 208 | 3,000 |
| 2009/03/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/26 | 212 | 215 | 206 | 215 | 16,000 |
| 2009/03/25 | 218 | 220 | 215 | 220 | 27,000 |
| 2009/03/24 | 218 | 230 | 218 | 218 | 38,000 |
| 2009/03/23 | 215 | 215 | 213 | 215 | 38,000 |
| 2009/03/19 | 216 | 221 | 215 | 215 | 18,000 |
| 2009/03/18 | 217 | 222 | 217 | 217 | 16,000 |
| 2009/03/17 | 222 | 224 | 217 | 222 | 7,000 |
| 2009/03/16 | 222 | 222 | 220 | 220 | 7,000 |
| 2009/03/13 | 215 | 217 | 215 | 217 | 11,000 |
| 2009/03/12 | 228 | 228 | 211 | 211 | 55,000 |
| 2009/03/11 | 203 | 208 | 202 | 208 | 13,000 |
| 2009/03/10 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/03/09 | 205 | 205 | 205 | 205 | 4,000 |
| 2009/03/06 | 201 | 205 | 201 | 205 | 5,000 |
| 2009/03/05 | 202 | 203 | 202 | 203 | 7,000 |
| 2009/03/04 | 205 | 205 | 201 | 204 | 9,000 |
| 2009/03/03 | 204 | 204 | 203 | 204 | 7,000 |
| 2009/03/02 | 205 | 205 | 200 | 200 | 19,000 |
| 2009/02/27 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/02/26 | 208 | 210 | 208 | 208 | 4,000 |
| 2009/02/25 | 206 | 206 | 206 | 206 | 19,000 |
| 2009/02/24 | 208 | 208 | 205 | 205 | 3,000 |
| 2009/02/23 | 210 | 210 | 205 | 210 | 4,000 |
| 2009/02/20 | 210 | 210 | 205 | 205 | 31,000 |
| 2009/02/19 | 209 | 209 | 209 | 209 | 4,000 |
| 2009/02/18 | 209 | 209 | 209 | 209 | 3,000 |
| 2009/02/17 | 211 | 214 | 210 | 210 | 12,000 |
| 2009/02/16 | 212 | 212 | 212 | 212 | 4,000 |
| 2009/02/13 | 217 | 217 | 215 | 215 | 2,000 |
| 2009/02/12 | 211 | 212 | 211 | 212 | 6,000 |
| 2009/02/10 | 216 | 216 | 215 | 215 | 3,000 |
| 2009/02/09 | 218 | 218 | 212 | 212 | 8,000 |
| 2009/02/06 | 212 | 215 | 212 | 215 | 3,000 |
| 2009/02/05 | 213 | 213 | 211 | 211 | 3,000 |
| 2009/02/04 | 211 | 219 | 211 | 211 | 7,000 |
| 2009/02/03 | 211 | 212 | 211 | 212 | 3,000 |
| 2009/02/02 | 213 | 213 | 212 | 213 | 3,000 |
| 2009/01/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/01/29 | 215 | 215 | 211 | 215 | 7,000 |
| 2009/01/28 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/01/27 | 216 | 216 | 208 | 209 | 3,000 |
| 2009/01/26 | 210 | 210 | 209 | 209 | 5,000 |
| 2009/01/23 | 215 | 215 | 210 | 210 | 12,000 |
| 2009/01/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/01/21 | 215 | 215 | 210 | 210 | 17,000 |
| 2009/01/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/01/19 | 215 | 215 | 210 | 210 | 8,000 |
| 2009/01/16 | 214 | 214 | 211 | 211 | 3,000 |
| 2009/01/15 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/01/14 | 219 | 219 | 219 | 219 | 5,000 |
| 2009/01/13 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/01/09 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/01/08 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/01/07 | 215 | 219 | 214 | 214 | 22,000 |
| 2009/01/06 | 214 | 219 | 214 | 219 | 5,000 |
| 2009/01/05 | 219 | 219 | 214 | 214 | 2,000 |