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 |
|---|---|---|---|---|---|
| 2015/12/30 | 230 | 231 | 228 | 231 | 12,000 |
| 2015/12/29 | 231 | 231 | 230 | 230 | 10,000 |
| 2015/12/28 | 230 | 233 | 230 | 230 | 19,000 |
| 2015/12/25 | 229 | 230 | 227 | 230 | 17,000 |
| 2015/12/24 | 229 | 229 | 226 | 229 | 14,000 |
| 2015/12/22 | 226 | 229 | 224 | 229 | 23,000 |
| 2015/12/21 | 225 | 226 | 225 | 225 | 57,000 |
| 2015/12/18 | 228 | 228 | 225 | 225 | 35,000 |
| 2015/12/17 | 230 | 230 | 229 | 229 | 8,000 |
| 2015/12/16 | 226 | 229 | 226 | 227 | 17,000 |
| 2015/12/15 | 228 | 228 | 226 | 226 | 14,000 |
| 2015/12/14 | 226 | 227 | 226 | 227 | 11,000 |
| 2015/12/11 | 227 | 230 | 226 | 227 | 44,000 |
| 2015/12/10 | 229 | 229 | 227 | 229 | 26,000 |
| 2015/12/09 | 228 | 229 | 227 | 229 | 15,000 |
| 2015/12/08 | 229 | 229 | 228 | 229 | 7,000 |
| 2015/12/07 | 228 | 230 | 228 | 229 | 25,000 |
| 2015/12/04 | 229 | 229 | 227 | 227 | 19,000 |
| 2015/12/03 | 229 | 229 | 228 | 229 | 14,000 |
| 2015/12/02 | 228 | 231 | 228 | 231 | 7,000 |
| 2015/12/01 | 228 | 230 | 228 | 228 | 15,000 |
| 2015/11/30 | 230 | 230 | 228 | 230 | 29,000 |
| 2015/11/27 | 230 | 230 | 229 | 230 | 3,000 |
| 2015/11/26 | 228 | 229 | 228 | 229 | 10,000 |
| 2015/11/25 | 233 | 233 | 228 | 228 | 41,000 |
| 2015/11/24 | 231 | 233 | 231 | 231 | 30,000 |
| 2015/11/20 | 229 | 231 | 229 | 231 | 27,000 |
| 2015/11/19 | 229 | 229 | 228 | 229 | 23,000 |
| 2015/11/18 | 230 | 230 | 228 | 228 | 6,000 |
| 2015/11/17 | 228 | 230 | 228 | 229 | 11,000 |
| 2015/11/16 | 229 | 229 | 227 | 229 | 23,000 |
| 2015/11/13 | 227 | 228 | 227 | 228 | 8,000 |
| 2015/11/12 | 230 | 230 | 228 | 228 | 11,000 |
| 2015/11/11 | 229 | 230 | 229 | 230 | 7,000 |
| 2015/11/10 | 228 | 229 | 227 | 228 | 9,000 |
| 2015/11/09 | 230 | 231 | 228 | 228 | 13,000 |
| 2015/11/06 | 228 | 229 | 228 | 229 | 8,000 |
| 2015/11/05 | 233 | 233 | 227 | 230 | 15,000 |
| 2015/11/04 | 230 | 233 | 229 | 229 | 18,000 |
| 2015/11/02 | 234 | 234 | 227 | 229 | 31,000 |
| 2015/10/30 | 234 | 235 | 231 | 234 | 50,000 |
| 2015/10/29 | 231 | 233 | 231 | 233 | 12,000 |
| 2015/10/28 | 230 | 233 | 229 | 231 | 10,000 |
| 2015/10/27 | 232 | 233 | 230 | 230 | 6,000 |
| 2015/10/26 | 231 | 232 | 229 | 230 | 30,000 |
| 2015/10/23 | 228 | 231 | 228 | 230 | 28,000 |
| 2015/10/22 | 227 | 230 | 226 | 226 | 8,000 |
| 2015/10/21 | 225 | 229 | 225 | 228 | 11,000 |
| 2015/10/20 | 225 | 230 | 222 | 229 | 42,000 |
| 2015/10/19 | 225 | 226 | 222 | 226 | 18,000 |
| 2015/10/16 | 223 | 225 | 223 | 224 | 12,000 |
| 2015/10/15 | 224 | 225 | 222 | 223 | 21,000 |
| 2015/10/14 | 225 | 225 | 224 | 224 | 5,000 |
| 2015/10/13 | 225 | 225 | 222 | 224 | 13,000 |
| 2015/10/09 | 224 | 224 | 224 | 224 | 8,000 |
| 2015/10/08 | 224 | 224 | 222 | 224 | 14,000 |
| 2015/10/07 | 225 | 225 | 224 | 224 | 7,000 |
| 2015/10/06 | 225 | 225 | 223 | 223 | 10,000 |
| 2015/10/05 | 222 | 225 | 222 | 225 | 10,000 |
| 2015/10/02 | 224 | 224 | 224 | 224 | 1,000 |
| 2015/10/01 | 224 | 225 | 224 | 225 | 2,000 |
| 2015/09/30 | 222 | 227 | 221 | 227 | 8,000 |
| 2015/09/29 | 223 | 224 | 220 | 222 | 37,000 |
| 2015/09/28 | 226 | 226 | 226 | 226 | 3,000 |
| 2015/09/25 | 231 | 231 | 226 | 227 | 13,000 |
| 2015/09/24 | 229 | 231 | 229 | 231 | 28,000 |
| 2015/09/18 | 230 | 232 | 228 | 229 | 14,000 |
| 2015/09/17 | 228 | 230 | 227 | 227 | 26,000 |
| 2015/09/16 | 225 | 225 | 224 | 224 | 5,000 |
| 2015/09/15 | 226 | 226 | 225 | 225 | 7,000 |
| 2015/09/14 | 228 | 228 | 224 | 226 | 12,000 |
| 2015/09/11 | 224 | 228 | 224 | 228 | 8,000 |
| 2015/09/10 | 227 | 227 | 225 | 225 | 7,000 |
| 2015/09/09 | 225 | 227 | 224 | 226 | 22,000 |
| 2015/09/08 | 228 | 228 | 225 | 225 | 18,000 |
| 2015/09/07 | 227 | 230 | 226 | 230 | 27,000 |
| 2015/09/04 | 231 | 231 | 227 | 227 | 25,000 |
| 2015/09/03 | 231 | 231 | 228 | 228 | 10,000 |
| 2015/09/02 | 228 | 231 | 228 | 230 | 17,000 |
| 2015/09/01 | 232 | 232 | 230 | 230 | 19,000 |
| 2015/08/31 | 239 | 239 | 232 | 233 | 21,000 |
| 2015/08/28 | 236 | 238 | 232 | 238 | 22,000 |
| 2015/08/27 | 231 | 235 | 231 | 231 | 26,000 |
| 2015/08/26 | 225 | 230 | 225 | 228 | 14,000 |
| 2015/08/25 | 223 | 226 | 220 | 226 | 44,000 |
| 2015/08/24 | 225 | 231 | 221 | 225 | 39,000 |
| 2015/08/21 | 227 | 236 | 227 | 236 | 38,000 |
| 2015/08/20 | 233 | 235 | 227 | 227 | 66,000 |
| 2015/08/19 | 235 | 236 | 235 | 235 | 9,000 |
| 2015/08/18 | 234 | 237 | 233 | 237 | 15,000 |
| 2015/08/17 | 236 | 236 | 233 | 235 | 8,000 |
| 2015/08/14 | 233 | 235 | 232 | 235 | 16,000 |
| 2015/08/13 | 230 | 231 | 228 | 231 | 36,000 |
| 2015/08/12 | 228 | 238 | 228 | 230 | 43,000 |
| 2015/08/11 | 230 | 234 | 228 | 228 | 62,000 |
| 2015/08/10 | 233 | 233 | 229 | 231 | 54,000 |
| 2015/08/07 | 238 | 242 | 234 | 235 | 43,000 |
| 2015/08/06 | 242 | 245 | 237 | 237 | 32,000 |
| 2015/08/05 | 245 | 247 | 242 | 242 | 13,000 |
| 2015/08/04 | 245 | 246 | 242 | 243 | 12,000 |
| 2015/08/03 | 242 | 246 | 242 | 243 | 6,000 |
| 2015/07/31 | 243 | 247 | 242 | 243 | 15,000 |
| 2015/07/30 | 247 | 247 | 240 | 243 | 39,000 |
| 2015/07/29 | 250 | 250 | 242 | 247 | 60,000 |
| 2015/07/28 | 239 | 254 | 239 | 242 | 164,000 |
| 2015/07/27 | 240 | 241 | 239 | 239 | 14,000 |
| 2015/07/24 | 240 | 242 | 240 | 240 | 21,000 |
| 2015/07/23 | 242 | 242 | 240 | 240 | 4,000 |
| 2015/07/22 | 241 | 242 | 240 | 242 | 19,000 |
| 2015/07/21 | 240 | 241 | 239 | 241 | 59,000 |
| 2015/07/17 | 240 | 240 | 238 | 240 | 25,000 |
| 2015/07/16 | 240 | 240 | 238 | 239 | 29,000 |
| 2015/07/15 | 237 | 240 | 233 | 240 | 35,000 |
| 2015/07/14 | 235 | 239 | 231 | 238 | 32,000 |
| 2015/07/13 | 228 | 230 | 228 | 230 | 10,000 |
| 2015/07/10 | 225 | 229 | 225 | 228 | 14,000 |
| 2015/07/09 | 226 | 227 | 225 | 225 | 38,000 |
| 2015/07/08 | 235 | 235 | 227 | 227 | 37,000 |
| 2015/07/07 | 231 | 235 | 230 | 231 | 19,000 |
| 2015/07/06 | 233 | 233 | 231 | 231 | 5,000 |
| 2015/07/03 | 234 | 237 | 233 | 236 | 6,000 |
| 2015/07/02 | 239 | 239 | 233 | 234 | 6,000 |
| 2015/07/01 | 239 | 240 | 232 | 239 | 14,000 |
| 2015/06/30 | 226 | 240 | 226 | 240 | 45,000 |
| 2015/06/29 | 230 | 232 | 226 | 228 | 29,000 |
| 2015/06/26 | 233 | 236 | 232 | 233 | 25,000 |
| 2015/06/25 | 238 | 240 | 234 | 235 | 42,000 |
| 2015/06/24 | 237 | 238 | 237 | 238 | 2,000 |
| 2015/06/23 | 236 | 241 | 236 | 237 | 15,000 |
| 2015/06/22 | 241 | 242 | 239 | 239 | 23,000 |
| 2015/06/19 | 243 | 244 | 239 | 241 | 9,000 |
| 2015/06/18 | 242 | 242 | 235 | 237 | 32,000 |
| 2015/06/17 | 239 | 244 | 239 | 240 | 34,000 |
| 2015/06/16 | 239 | 248 | 236 | 240 | 126,000 |
| 2015/06/15 | 233 | 233 | 231 | 233 | 5,000 |
| 2015/06/12 | 235 | 238 | 232 | 234 | 27,000 |
| 2015/06/11 | 235 | 238 | 235 | 238 | 14,000 |
| 2015/06/10 | 234 | 237 | 232 | 237 | 31,000 |
| 2015/06/09 | 235 | 236 | 233 | 233 | 22,000 |
| 2015/06/08 | 234 | 237 | 234 | 235 | 17,000 |
| 2015/06/05 | 230 | 234 | 230 | 234 | 26,000 |
| 2015/06/04 | 234 | 234 | 230 | 230 | 19,000 |
| 2015/06/03 | 230 | 232 | 228 | 229 | 8,000 |
| 2015/06/02 | 233 | 233 | 228 | 230 | 23,000 |
| 2015/06/01 | 229 | 230 | 226 | 226 | 20,000 |
| 2015/05/29 | 231 | 231 | 228 | 229 | 16,000 |
| 2015/05/28 | 231 | 232 | 231 | 231 | 11,000 |
| 2015/05/27 | 236 | 236 | 230 | 232 | 18,000 |
| 2015/05/26 | 233 | 236 | 231 | 233 | 12,000 |
| 2015/05/25 | 236 | 236 | 230 | 233 | 32,000 |
| 2015/05/22 | 236 | 236 | 236 | 236 | 5,000 |
| 2015/05/21 | 238 | 240 | 236 | 237 | 16,000 |
| 2015/05/20 | 238 | 239 | 238 | 238 | 18,000 |
| 2015/05/19 | 239 | 239 | 236 | 238 | 14,000 |
| 2015/05/18 | 237 | 240 | 235 | 237 | 19,000 |
| 2015/05/15 | 239 | 243 | 235 | 240 | 43,000 |
| 2015/05/14 | 238 | 238 | 231 | 235 | 38,000 |
| 2015/05/13 | 239 | 239 | 235 | 237 | 18,000 |
| 2015/05/12 | 237 | 237 | 235 | 237 | 21,000 |
| 2015/05/11 | 238 | 238 | 236 | 238 | 12,000 |
| 2015/05/08 | 237 | 238 | 234 | 238 | 22,000 |
| 2015/05/07 | 238 | 242 | 237 | 237 | 10,000 |
| 2015/05/01 | 242 | 243 | 238 | 243 | 29,000 |
| 2015/04/30 | 245 | 248 | 240 | 247 | 48,000 |
| 2015/04/28 | 246 | 262 | 240 | 247 | 232,000 |
| 2015/04/27 | 236 | 250 | 232 | 243 | 134,000 |
| 2015/04/24 | 226 | 229 | 224 | 228 | 14,000 |
| 2015/04/23 | 228 | 228 | 224 | 226 | 23,000 |
| 2015/04/22 | 231 | 231 | 225 | 225 | 43,000 |
| 2015/04/21 | 235 | 235 | 227 | 231 | 25,000 |
| 2015/04/20 | 235 | 237 | 230 | 235 | 41,000 |
| 2015/04/17 | 237 | 237 | 232 | 235 | 24,000 |
| 2015/04/16 | 239 | 240 | 234 | 237 | 53,000 |
| 2015/04/15 | 236 | 240 | 232 | 233 | 82,000 |
| 2015/04/14 | 228 | 238 | 225 | 231 | 117,000 |
| 2015/04/13 | 228 | 228 | 225 | 226 | 22,000 |
| 2015/04/10 | 227 | 227 | 225 | 226 | 22,000 |
| 2015/04/09 | 229 | 229 | 226 | 228 | 19,000 |
| 2015/04/08 | 229 | 230 | 226 | 226 | 14,000 |
| 2015/04/07 | 223 | 229 | 223 | 227 | 21,000 |
| 2015/04/06 | 224 | 229 | 220 | 223 | 63,000 |
| 2015/04/03 | 216 | 222 | 216 | 218 | 52,000 |
| 2015/04/02 | 215 | 219 | 213 | 216 | 34,000 |
| 2015/04/01 | 219 | 220 | 211 | 216 | 61,000 |
| 2015/03/31 | 222 | 223 | 218 | 223 | 101,000 |
| 2015/03/30 | 230 | 230 | 219 | 228 | 42,000 |
| 2015/03/27 | 232 | 240 | 228 | 231 | 86,000 |
| 2015/03/26 | 248 | 250 | 248 | 250 | 35,000 |
| 2015/03/25 | 248 | 250 | 247 | 248 | 30,000 |
| 2015/03/24 | 248 | 251 | 245 | 246 | 47,000 |
| 2015/03/23 | 255 | 255 | 248 | 249 | 50,000 |
| 2015/03/20 | 253 | 257 | 245 | 255 | 67,000 |
| 2015/03/19 | 259 | 260 | 247 | 252 | 106,000 |
| 2015/03/18 | 240 | 254 | 239 | 254 | 145,000 |
| 2015/03/17 | 234 | 239 | 234 | 238 | 68,000 |
| 2015/03/16 | 228 | 234 | 228 | 234 | 107,000 |
| 2015/03/13 | 227 | 229 | 226 | 226 | 38,000 |
| 2015/03/12 | 224 | 228 | 223 | 227 | 49,000 |
| 2015/03/11 | 221 | 228 | 221 | 228 | 54,000 |
| 2015/03/10 | 221 | 223 | 220 | 221 | 33,000 |
| 2015/03/09 | 222 | 224 | 220 | 220 | 27,000 |
| 2015/03/06 | 221 | 224 | 220 | 222 | 25,000 |
| 2015/03/05 | 223 | 224 | 220 | 220 | 50,000 |
| 2015/03/04 | 216 | 221 | 216 | 221 | 42,000 |
| 2015/03/03 | 220 | 220 | 215 | 218 | 45,000 |
| 2015/03/02 | 219 | 220 | 218 | 220 | 22,000 |
| 2015/02/27 | 216 | 219 | 216 | 219 | 46,000 |
| 2015/02/26 | 219 | 219 | 215 | 215 | 42,000 |
| 2015/02/25 | 219 | 220 | 217 | 219 | 31,000 |
| 2015/02/24 | 215 | 219 | 214 | 219 | 41,000 |
| 2015/02/23 | 210 | 218 | 209 | 216 | 141,000 |
| 2015/02/20 | 209 | 210 | 208 | 210 | 61,000 |
| 2015/02/19 | 208 | 208 | 207 | 208 | 20,000 |
| 2015/02/18 | 208 | 208 | 207 | 207 | 12,000 |
| 2015/02/17 | 207 | 208 | 206 | 207 | 19,000 |
| 2015/02/16 | 207 | 207 | 206 | 207 | 38,000 |
| 2015/02/13 | 209 | 209 | 205 | 205 | 25,000 |
| 2015/02/12 | 209 | 209 | 207 | 208 | 17,000 |
| 2015/02/10 | 207 | 207 | 206 | 207 | 13,000 |
| 2015/02/09 | 205 | 206 | 204 | 205 | 42,000 |
| 2015/02/06 | 203 | 205 | 203 | 205 | 19,000 |
| 2015/02/05 | 204 | 204 | 203 | 203 | 15,000 |
| 2015/02/04 | 205 | 205 | 204 | 205 | 10,000 |
| 2015/02/03 | 206 | 206 | 204 | 204 | 9,000 |
| 2015/02/02 | 207 | 207 | 204 | 205 | 29,000 |
| 2015/01/30 | 205 | 207 | 205 | 207 | 31,000 |
| 2015/01/29 | 209 | 209 | 205 | 205 | 36,000 |
| 2015/01/28 | 209 | 209 | 205 | 208 | 44,000 |
| 2015/01/27 | 208 | 209 | 207 | 209 | 48,000 |
| 2015/01/26 | 207 | 209 | 206 | 207 | 55,000 |
| 2015/01/23 | 205 | 206 | 202 | 206 | 45,000 |
| 2015/01/22 | 202 | 206 | 202 | 204 | 57,000 |
| 2015/01/21 | 201 | 202 | 201 | 201 | 44,000 |
| 2015/01/20 | 200 | 204 | 200 | 203 | 64,000 |
| 2015/01/19 | 200 | 201 | 200 | 200 | 15,000 |
| 2015/01/16 | 200 | 201 | 198 | 200 | 24,000 |
| 2015/01/15 | 200 | 202 | 200 | 201 | 13,000 |
| 2015/01/14 | 200 | 202 | 200 | 202 | 18,000 |
| 2015/01/13 | 200 | 202 | 198 | 199 | 17,000 |
| 2015/01/09 | 202 | 202 | 199 | 202 | 15,000 |
| 2015/01/08 | 196 | 201 | 196 | 200 | 32,000 |
| 2015/01/07 | 197 | 197 | 196 | 196 | 12,000 |
| 2015/01/06 | 199 | 200 | 198 | 198 | 15,000 |
| 2015/01/05 | 201 | 201 | 199 | 201 | 23,000 |