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 |
|---|---|---|---|---|---|
| 2010/12/30 | 184 | 185 | 181 | 182 | 58,000 |
| 2010/12/29 | 183 | 185 | 182 | 184 | 21,000 |
| 2010/12/28 | 182 | 183 | 181 | 183 | 21,000 |
| 2010/12/27 | 181 | 184 | 181 | 184 | 34,000 |
| 2010/12/24 | 185 | 185 | 181 | 183 | 78,000 |
| 2010/12/22 | 184 | 185 | 182 | 185 | 48,000 |
| 2010/12/21 | 184 | 184 | 182 | 184 | 33,000 |
| 2010/12/20 | 184 | 184 | 181 | 183 | 70,000 |
| 2010/12/17 | 184 | 184 | 183 | 184 | 50,000 |
| 2010/12/16 | 183 | 185 | 183 | 185 | 52,000 |
| 2010/12/15 | 182 | 183 | 179 | 182 | 188,000 |
| 2010/12/14 | 182 | 184 | 178 | 180 | 160,000 |
| 2010/12/13 | 179 | 183 | 179 | 181 | 101,000 |
| 2010/12/10 | 182 | 182 | 181 | 181 | 43,000 |
| 2010/12/09 | 182 | 183 | 181 | 182 | 11,000 |
| 2010/12/08 | 180 | 183 | 180 | 182 | 61,000 |
| 2010/12/07 | 185 | 185 | 184 | 184 | 6,000 |
| 2010/12/06 | 183 | 184 | 183 | 184 | 14,000 |
| 2010/12/03 | 186 | 186 | 185 | 185 | 7,000 |
| 2010/12/02 | 186 | 186 | 186 | 186 | 2,000 |
| 2010/12/01 | 186 | 186 | 186 | 186 | 2,000 |
| 2010/11/30 | 186 | 186 | 186 | 186 | 4,000 |
| 2010/11/29 | 185 | 187 | 185 | 187 | 11,000 |
| 2010/11/26 | 192 | 192 | 182 | 185 | 35,000 |
| 2010/11/25 | 190 | 190 | 190 | 190 | 11,000 |
| 2010/11/24 | 188 | 191 | 188 | 190 | 6,000 |
| 2010/11/22 | 190 | 191 | 190 | 190 | 20,000 |
| 2010/11/19 | 188 | 190 | 186 | 190 | 16,000 |
| 2010/11/18 | 186 | 187 | 186 | 187 | 6,000 |
| 2010/11/17 | 0 | 0 | 0 | 186 | 0 |
| 2010/11/16 | 183 | 186 | 183 | 186 | 9,000 |
| 2010/11/15 | 183 | 186 | 183 | 183 | 4,000 |
| 2010/11/12 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/11/11 | 183 | 183 | 182 | 182 | 5,000 |
| 2010/11/10 | 183 | 185 | 183 | 185 | 6,000 |
| 2010/11/09 | 0 | 0 | 0 | 181 | 0 |
| 2010/11/08 | 181 | 182 | 181 | 181 | 7,000 |
| 2010/11/05 | 183 | 183 | 182 | 182 | 8,000 |
| 2010/11/04 | 185 | 185 | 183 | 183 | 15,000 |
| 2010/11/02 | 0 | 0 | 0 | 184 | 0 |
| 2010/11/01 | 185 | 185 | 184 | 184 | 3,000 |
| 2010/10/29 | 186 | 188 | 186 | 188 | 2,000 |
| 2010/10/28 | 186 | 186 | 182 | 186 | 15,000 |
| 2010/10/27 | 188 | 188 | 187 | 187 | 2,000 |
| 2010/10/26 | 188 | 188 | 185 | 185 | 9,000 |
| 2010/10/25 | 188 | 189 | 188 | 188 | 7,000 |
| 2010/10/22 | 188 | 188 | 188 | 188 | 2,000 |
| 2010/10/21 | 188 | 188 | 188 | 188 | 2,000 |
| 2010/10/20 | 187 | 188 | 187 | 188 | 12,000 |
| 2010/10/19 | 185 | 187 | 185 | 187 | 7,000 |
| 2010/10/18 | 183 | 184 | 181 | 184 | 4,000 |
| 2010/10/15 | 183 | 183 | 180 | 182 | 20,000 |
| 2010/10/14 | 187 | 187 | 186 | 186 | 3,000 |
| 2010/10/13 | 190 | 190 | 185 | 187 | 29,000 |
| 2010/10/12 | 188 | 190 | 188 | 190 | 6,000 |
| 2010/10/08 | 0 | 0 | 0 | 188 | 0 |
| 2010/10/07 | 188 | 188 | 188 | 188 | 4,000 |
| 2010/10/06 | 190 | 190 | 188 | 189 | 39,000 |
| 2010/10/05 | 192 | 192 | 190 | 190 | 30,000 |
| 2010/10/04 | 192 | 192 | 192 | 192 | 7,000 |
| 2010/10/01 | 195 | 195 | 194 | 194 | 13,000 |
| 2010/09/30 | 194 | 195 | 194 | 195 | 6,000 |
| 2010/09/29 | 195 | 196 | 195 | 196 | 4,000 |
| 2010/09/28 | 195 | 199 | 194 | 199 | 10,000 |
| 2010/09/27 | 200 | 200 | 195 | 197 | 17,000 |
| 2010/09/24 | 200 | 200 | 200 | 200 | 10,000 |
| 2010/09/22 | 200 | 200 | 197 | 200 | 8,000 |
| 2010/09/21 | 198 | 198 | 198 | 198 | 18,000 |
| 2010/09/17 | 196 | 198 | 195 | 198 | 8,000 |
| 2010/09/16 | 195 | 196 | 195 | 195 | 10,000 |
| 2010/09/15 | 197 | 200 | 194 | 200 | 8,000 |
| 2010/09/14 | 197 | 197 | 196 | 196 | 3,000 |
| 2010/09/13 | 0 | 0 | 0 | 197 | 0 |
| 2010/09/10 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/09/09 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/09/08 | 199 | 200 | 199 | 200 | 4,000 |
| 2010/09/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/09/06 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 199 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 199 | 0 |
| 2010/09/01 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/08/31 | 196 | 199 | 196 | 199 | 4,000 |
| 2010/08/30 | 200 | 200 | 197 | 199 | 6,000 |
| 2010/08/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2010/08/26 | 199 | 200 | 199 | 200 | 5,000 |
| 2010/08/25 | 199 | 199 | 197 | 199 | 12,000 |
| 2010/08/24 | 198 | 199 | 196 | 199 | 11,000 |
| 2010/08/23 | 194 | 198 | 193 | 198 | 17,000 |
| 2010/08/20 | 193 | 194 | 193 | 193 | 16,000 |
| 2010/08/19 | 192 | 193 | 192 | 193 | 4,000 |
| 2010/08/18 | 191 | 192 | 191 | 192 | 6,000 |
| 2010/08/17 | 192 | 192 | 190 | 190 | 11,000 |
| 2010/08/16 | 192 | 192 | 191 | 191 | 9,000 |
| 2010/08/13 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/08/12 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/08/11 | 193 | 195 | 191 | 195 | 13,000 |
| 2010/08/10 | 191 | 192 | 191 | 192 | 5,000 |
| 2010/08/09 | 192 | 192 | 191 | 192 | 8,000 |
| 2010/08/06 | 191 | 192 | 191 | 192 | 7,000 |
| 2010/08/05 | 192 | 192 | 192 | 192 | 4,000 |
| 2010/08/04 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/08/03 | 195 | 195 | 190 | 193 | 35,000 |
| 2010/08/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/07/30 | 193 | 196 | 192 | 196 | 30,000 |
| 2010/07/29 | 196 | 196 | 195 | 195 | 2,000 |
| 2010/07/28 | 197 | 197 | 195 | 196 | 10,000 |
| 2010/07/27 | 197 | 197 | 197 | 197 | 8,000 |
| 2010/07/26 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/07/23 | 197 | 197 | 197 | 197 | 11,000 |
| 2010/07/22 | 198 | 198 | 196 | 196 | 4,000 |
| 2010/07/21 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/07/20 | 199 | 199 | 198 | 198 | 40,000 |
| 2010/07/16 | 197 | 199 | 197 | 199 | 8,000 |
| 2010/07/15 | 196 | 198 | 196 | 197 | 7,000 |
| 2010/07/14 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/07/13 | 196 | 196 | 195 | 195 | 2,000 |
| 2010/07/12 | 196 | 196 | 195 | 195 | 2,000 |
| 2010/07/09 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/07/08 | 195 | 196 | 195 | 196 | 12,000 |
| 2010/07/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/05 | 197 | 197 | 195 | 196 | 9,000 |
| 2010/07/02 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/07/01 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/06/30 | 198 | 198 | 197 | 197 | 4,000 |
| 2010/06/29 | 198 | 198 | 198 | 198 | 8,000 |
| 2010/06/28 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/06/25 | 198 | 200 | 198 | 198 | 9,000 |
| 2010/06/24 | 199 | 199 | 198 | 198 | 3,000 |
| 2010/06/23 | 198 | 198 | 198 | 198 | 4,000 |
| 2010/06/22 | 199 | 199 | 199 | 199 | 2,000 |
| 2010/06/21 | 199 | 199 | 197 | 199 | 21,000 |
| 2010/06/18 | 198 | 199 | 198 | 199 | 8,000 |
| 2010/06/17 | 197 | 198 | 197 | 198 | 4,000 |
| 2010/06/16 | 197 | 197 | 197 | 197 | 17,000 |
| 2010/06/15 | 200 | 200 | 197 | 197 | 11,000 |
| 2010/06/14 | 200 | 200 | 200 | 200 | 8,000 |
| 2010/06/11 | 200 | 200 | 199 | 199 | 13,000 |
| 2010/06/10 | 197 | 199 | 197 | 199 | 5,000 |
| 2010/06/09 | 196 | 197 | 196 | 197 | 2,000 |
| 2010/06/08 | 199 | 199 | 197 | 198 | 3,000 |
| 2010/06/07 | 197 | 198 | 197 | 197 | 6,000 |
| 2010/06/04 | 198 | 198 | 197 | 197 | 4,000 |
| 2010/06/03 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/06/02 | 196 | 197 | 196 | 197 | 2,000 |
| 2010/06/01 | 197 | 197 | 195 | 195 | 16,000 |
| 2010/05/31 | 200 | 200 | 196 | 198 | 10,000 |
| 2010/05/28 | 196 | 199 | 196 | 196 | 7,000 |
| 2010/05/27 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/05/26 | 196 | 198 | 190 | 195 | 33,000 |
| 2010/05/25 | 200 | 200 | 198 | 198 | 14,000 |
| 2010/05/24 | 198 | 201 | 198 | 200 | 8,000 |
| 2010/05/21 | 198 | 198 | 198 | 198 | 13,000 |
| 2010/05/20 | 201 | 201 | 200 | 200 | 30,000 |
| 2010/05/19 | 200 | 201 | 200 | 201 | 26,000 |
| 2010/05/18 | 202 | 203 | 201 | 201 | 17,000 |
| 2010/05/17 | 205 | 205 | 202 | 202 | 13,000 |
| 2010/05/14 | 204 | 206 | 204 | 206 | 2,000 |
| 2010/05/13 | 206 | 206 | 203 | 203 | 10,000 |
| 2010/05/12 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/05/11 | 204 | 205 | 203 | 204 | 8,000 |
| 2010/05/10 | 203 | 204 | 203 | 203 | 10,000 |
| 2010/05/07 | 203 | 203 | 202 | 203 | 20,000 |
| 2010/05/06 | 209 | 209 | 204 | 204 | 21,000 |
| 2010/04/30 | 213 | 213 | 207 | 209 | 22,000 |
| 2010/04/28 | 212 | 213 | 209 | 213 | 13,000 |
| 2010/04/27 | 210 | 212 | 210 | 212 | 9,000 |
| 2010/04/26 | 209 | 210 | 209 | 209 | 17,000 |
| 2010/04/23 | 207 | 208 | 207 | 208 | 4,000 |
| 2010/04/22 | 205 | 208 | 205 | 207 | 7,000 |
| 2010/04/21 | 207 | 208 | 207 | 207 | 17,000 |
| 2010/04/20 | 204 | 206 | 204 | 206 | 16,000 |
| 2010/04/19 | 203 | 204 | 203 | 204 | 20,000 |
| 2010/04/16 | 203 | 203 | 202 | 202 | 15,000 |
| 2010/04/15 | 205 | 205 | 203 | 205 | 19,000 |
| 2010/04/14 | 205 | 205 | 205 | 205 | 10,000 |
| 2010/04/13 | 206 | 206 | 205 | 205 | 5,000 |
| 2010/04/12 | 206 | 207 | 205 | 206 | 9,000 |
| 2010/04/09 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/04/08 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/04/07 | 204 | 205 | 204 | 204 | 6,000 |
| 2010/04/06 | 204 | 205 | 204 | 204 | 9,000 |
| 2010/04/05 | 204 | 204 | 203 | 204 | 10,000 |
| 2010/04/02 | 205 | 205 | 203 | 204 | 13,000 |
| 2010/04/01 | 204 | 204 | 204 | 204 | 6,000 |
| 2010/03/31 | 204 | 204 | 203 | 203 | 5,000 |
| 2010/03/30 | 204 | 205 | 201 | 203 | 35,000 |
| 2010/03/29 | 215 | 215 | 201 | 203 | 42,000 |
| 2010/03/26 | 219 | 220 | 212 | 217 | 30,000 |
| 2010/03/25 | 214 | 220 | 214 | 218 | 23,000 |
| 2010/03/24 | 209 | 212 | 209 | 212 | 13,000 |
| 2010/03/23 | 207 | 209 | 207 | 208 | 26,000 |
| 2010/03/19 | 204 | 207 | 204 | 207 | 23,000 |
| 2010/03/18 | 204 | 204 | 203 | 203 | 4,000 |
| 2010/03/17 | 204 | 204 | 203 | 204 | 7,000 |
| 2010/03/16 | 205 | 205 | 204 | 204 | 11,000 |
| 2010/03/15 | 203 | 204 | 203 | 204 | 7,000 |
| 2010/03/12 | 203 | 203 | 203 | 203 | 3,000 |
| 2010/03/11 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/03/10 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/03/09 | 205 | 205 | 202 | 204 | 7,000 |
| 2010/03/08 | 201 | 205 | 201 | 205 | 17,000 |
| 2010/03/05 | 200 | 202 | 200 | 201 | 3,000 |
| 2010/03/04 | 203 | 203 | 200 | 200 | 15,000 |
| 2010/03/03 | 201 | 206 | 198 | 202 | 49,000 |
| 2010/03/02 | 204 | 204 | 198 | 201 | 18,000 |
| 2010/03/01 | 202 | 205 | 200 | 205 | 10,000 |
| 2010/02/26 | 200 | 202 | 200 | 202 | 5,000 |
| 2010/02/25 | 203 | 204 | 202 | 202 | 12,000 |
| 2010/02/23 | 201 | 203 | 201 | 203 | 7,000 |
| 2010/02/22 | 200 | 202 | 200 | 201 | 18,000 |
| 2010/02/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/02/18 | 199 | 202 | 199 | 202 | 7,000 |
| 2010/02/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/02/16 | 200 | 200 | 199 | 199 | 4,000 |
| 2010/02/15 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/02/12 | 198 | 199 | 197 | 199 | 10,000 |
| 2010/02/10 | 198 | 198 | 196 | 198 | 9,000 |
| 2010/02/09 | 198 | 198 | 198 | 198 | 5,000 |
| 2010/02/08 | 199 | 200 | 198 | 198 | 16,000 |
| 2010/02/05 | 199 | 200 | 198 | 198 | 8,000 |
| 2010/02/04 | 202 | 202 | 198 | 200 | 19,000 |
| 2010/02/03 | 200 | 201 | 200 | 200 | 8,000 |
| 2010/02/02 | 200 | 201 | 199 | 200 | 9,000 |
| 2010/02/01 | 200 | 200 | 199 | 200 | 9,000 |
| 2010/01/29 | 203 | 204 | 203 | 203 | 6,000 |
| 2010/01/28 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/01/27 | 203 | 204 | 203 | 204 | 3,000 |
| 2010/01/26 | 202 | 203 | 202 | 203 | 5,000 |
| 2010/01/25 | 202 | 202 | 200 | 201 | 9,000 |
| 2010/01/22 | 200 | 201 | 200 | 200 | 4,000 |
| 2010/01/21 | 199 | 201 | 199 | 200 | 5,000 |
| 2010/01/20 | 200 | 200 | 199 | 199 | 20,000 |
| 2010/01/19 | 199 | 200 | 199 | 200 | 8,000 |
| 2010/01/18 | 198 | 198 | 198 | 198 | 4,000 |
| 2010/01/15 | 198 | 198 | 197 | 197 | 5,000 |
| 2010/01/14 | 197 | 198 | 197 | 198 | 10,000 |
| 2010/01/13 | 199 | 199 | 197 | 197 | 3,000 |
| 2010/01/12 | 197 | 197 | 196 | 196 | 3,000 |
| 2010/01/08 | 199 | 199 | 196 | 197 | 11,000 |
| 2010/01/07 | 197 | 199 | 197 | 199 | 11,000 |
| 2010/01/06 | 197 | 198 | 197 | 197 | 11,000 |
| 2010/01/05 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/01/04 | 198 | 199 | 197 | 197 | 5,000 |