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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,807 | 1,838 | 1,806 | 1,824 | 18,000 |
| 2022/12/29 | 1,806 | 1,825 | 1,789 | 1,807 | 26,100 |
| 2022/12/28 | 1,798 | 1,809 | 1,765 | 1,809 | 18,300 |
| 2022/12/27 | 1,794 | 1,805 | 1,758 | 1,793 | 40,200 |
| 2022/12/26 | 1,790 | 1,790 | 1,750 | 1,776 | 19,300 |
| 2022/12/23 | 1,788 | 1,807 | 1,756 | 1,800 | 30,000 |
| 2022/12/22 | 1,742 | 1,778 | 1,730 | 1,776 | 19,000 |
| 2022/12/21 | 1,712 | 1,749 | 1,709 | 1,736 | 59,000 |
| 2022/12/20 | 1,750 | 1,761 | 1,711 | 1,729 | 24,100 |
| 2022/12/19 | 1,733 | 1,768 | 1,723 | 1,750 | 14,300 |
| 2022/12/16 | 1,760 | 1,770 | 1,745 | 1,747 | 16,600 |
| 2022/12/15 | 1,753 | 1,770 | 1,745 | 1,760 | 11,400 |
| 2022/12/14 | 1,720 | 1,780 | 1,716 | 1,753 | 27,200 |
| 2022/12/13 | 1,709 | 1,737 | 1,705 | 1,730 | 14,700 |
| 2022/12/12 | 1,708 | 1,718 | 1,687 | 1,707 | 11,600 |
| 2022/12/09 | 1,669 | 1,710 | 1,645 | 1,710 | 21,400 |
| 2022/12/08 | 1,670 | 1,670 | 1,640 | 1,644 | 18,700 |
| 2022/12/07 | 1,666 | 1,675 | 1,666 | 1,667 | 6,700 |
| 2022/12/06 | 1,676 | 1,682 | 1,660 | 1,671 | 11,800 |
| 2022/12/05 | 1,686 | 1,692 | 1,675 | 1,676 | 11,300 |
| 2022/12/02 | 1,709 | 1,713 | 1,683 | 1,689 | 12,800 |
| 2022/12/01 | 1,717 | 1,727 | 1,695 | 1,710 | 24,100 |
| 2022/11/30 | 1,733 | 1,735 | 1,720 | 1,720 | 11,300 |
| 2022/11/29 | 1,766 | 1,766 | 1,733 | 1,736 | 15,400 |
| 2022/11/28 | 1,789 | 1,789 | 1,771 | 1,777 | 8,000 |
| 2022/11/25 | 1,772 | 1,780 | 1,765 | 1,777 | 10,200 |
| 2022/11/24 | 1,745 | 1,772 | 1,739 | 1,772 | 20,200 |
| 2022/11/22 | 1,725 | 1,750 | 1,725 | 1,750 | 11,700 |
| 2022/11/21 | 1,760 | 1,760 | 1,706 | 1,717 | 16,400 |
| 2022/11/18 | 1,749 | 1,774 | 1,733 | 1,760 | 19,000 |
| 2022/11/17 | 1,689 | 1,716 | 1,689 | 1,716 | 46,300 |
| 2022/11/16 | 1,678 | 1,691 | 1,664 | 1,689 | 8,300 |
| 2022/11/15 | 1,678 | 1,678 | 1,662 | 1,671 | 6,100 |
| 2022/11/14 | 1,679 | 1,679 | 1,662 | 1,662 | 7,000 |
| 2022/11/11 | 1,684 | 1,685 | 1,664 | 1,679 | 9,600 |
| 2022/11/10 | 1,677 | 1,686 | 1,667 | 1,671 | 8,400 |
| 2022/11/09 | 1,691 | 1,691 | 1,673 | 1,677 | 6,800 |
| 2022/11/08 | 1,649 | 1,691 | 1,649 | 1,691 | 11,500 |
| 2022/11/07 | 1,645 | 1,660 | 1,642 | 1,648 | 10,000 |
| 2022/11/04 | 1,672 | 1,672 | 1,635 | 1,647 | 22,100 |
| 2022/11/02 | 1,700 | 1,700 | 1,676 | 1,677 | 9,600 |
| 2022/11/01 | 1,680 | 1,700 | 1,680 | 1,700 | 9,200 |
| 2022/10/31 | 1,701 | 1,702 | 1,669 | 1,680 | 34,900 |
| 2022/10/28 | 1,717 | 1,723 | 1,700 | 1,700 | 44,400 |
| 2022/10/27 | 1,731 | 1,731 | 1,717 | 1,717 | 9,400 |
| 2022/10/26 | 1,744 | 1,750 | 1,731 | 1,737 | 12,300 |
| 2022/10/25 | 1,744 | 1,744 | 1,720 | 1,738 | 8,500 |
| 2022/10/24 | 1,738 | 1,749 | 1,718 | 1,718 | 12,600 |
| 2022/10/21 | 1,750 | 1,752 | 1,738 | 1,738 | 9,900 |
| 2022/10/20 | 1,753 | 1,766 | 1,744 | 1,755 | 8,700 |
| 2022/10/19 | 1,750 | 1,754 | 1,739 | 1,754 | 12,800 |
| 2022/10/18 | 1,768 | 1,779 | 1,750 | 1,750 | 15,100 |
| 2022/10/17 | 1,780 | 1,793 | 1,767 | 1,767 | 12,300 |
| 2022/10/14 | 1,765 | 1,800 | 1,761 | 1,800 | 19,200 |
| 2022/10/13 | 1,808 | 1,808 | 1,767 | 1,767 | 21,300 |
| 2022/10/12 | 1,830 | 1,830 | 1,807 | 1,828 | 10,400 |
| 2022/10/11 | 1,860 | 1,860 | 1,820 | 1,822 | 29,600 |
| 2022/10/07 | 1,835 | 1,885 | 1,835 | 1,855 | 17,300 |
| 2022/10/06 | 1,838 | 1,899 | 1,838 | 1,899 | 19,700 |
| 2022/10/05 | 1,835 | 1,850 | 1,813 | 1,827 | 12,000 |
| 2022/10/04 | 1,836 | 1,841 | 1,815 | 1,841 | 6,300 |
| 2022/10/03 | 1,820 | 1,836 | 1,805 | 1,805 | 5,900 |
| 2022/09/30 | 1,819 | 1,845 | 1,819 | 1,820 | 7,300 |
| 2022/09/29 | 1,826 | 1,851 | 1,815 | 1,851 | 10,700 |
| 2022/09/28 | 1,810 | 1,826 | 1,790 | 1,826 | 12,100 |
| 2022/09/27 | 1,810 | 1,824 | 1,808 | 1,810 | 7,800 |
| 2022/09/26 | 1,821 | 1,835 | 1,800 | 1,800 | 13,200 |
| 2022/09/22 | 1,839 | 1,839 | 1,817 | 1,828 | 6,000 |
| 2022/09/21 | 1,845 | 1,845 | 1,817 | 1,839 | 5,100 |
| 2022/09/20 | 1,818 | 1,844 | 1,815 | 1,844 | 9,500 |
| 2022/09/16 | 1,835 | 1,835 | 1,817 | 1,818 | 4,200 |
| 2022/09/15 | 1,820 | 1,835 | 1,816 | 1,835 | 5,000 |
| 2022/09/14 | 1,823 | 1,842 | 1,823 | 1,826 | 4,700 |
| 2022/09/13 | 1,849 | 1,852 | 1,838 | 1,850 | 6,100 |
| 2022/09/12 | 1,820 | 1,840 | 1,820 | 1,839 | 3,500 |
| 2022/09/09 | 1,824 | 1,825 | 1,808 | 1,819 | 8,400 |
| 2022/09/08 | 1,825 | 1,832 | 1,807 | 1,807 | 10,500 |
| 2022/09/07 | 1,821 | 1,829 | 1,810 | 1,815 | 8,900 |
| 2022/09/06 | 1,839 | 1,842 | 1,821 | 1,821 | 10,800 |
| 2022/09/05 | 1,825 | 1,837 | 1,825 | 1,827 | 4,600 |
| 2022/09/02 | 1,837 | 1,842 | 1,825 | 1,825 | 10,600 |
| 2022/09/01 | 1,840 | 1,851 | 1,839 | 1,841 | 6,900 |
| 2022/08/31 | 1,865 | 1,867 | 1,840 | 1,840 | 8,000 |
| 2022/08/30 | 1,853 | 1,866 | 1,850 | 1,866 | 4,400 |
| 2022/08/29 | 1,859 | 1,866 | 1,844 | 1,854 | 7,800 |
| 2022/08/26 | 1,888 | 1,888 | 1,859 | 1,859 | 5,400 |
| 2022/08/25 | 1,893 | 1,893 | 1,870 | 1,870 | 2,400 |
| 2022/08/24 | 1,887 | 1,891 | 1,870 | 1,870 | 5,900 |
| 2022/08/23 | 1,893 | 1,899 | 1,888 | 1,888 | 3,300 |
| 2022/08/22 | 1,903 | 1,904 | 1,887 | 1,901 | 7,100 |
| 2022/08/19 | 1,900 | 1,908 | 1,891 | 1,904 | 10,400 |
| 2022/08/18 | 1,892 | 1,900 | 1,886 | 1,899 | 6,900 |
| 2022/08/17 | 1,919 | 1,919 | 1,899 | 1,918 | 9,900 |
| 2022/08/16 | 1,913 | 1,919 | 1,904 | 1,919 | 16,200 |
| 2022/08/15 | 1,890 | 1,904 | 1,877 | 1,904 | 10,300 |
| 2022/08/12 | 1,862 | 1,888 | 1,858 | 1,888 | 12,200 |
| 2022/08/10 | 1,852 | 1,865 | 1,843 | 1,865 | 4,700 |
| 2022/08/09 | 1,876 | 1,876 | 1,857 | 1,857 | 4,600 |
| 2022/08/08 | 1,868 | 1,873 | 1,843 | 1,873 | 9,900 |
| 2022/08/05 | 1,825 | 1,866 | 1,821 | 1,863 | 16,100 |
| 2022/08/04 | 1,839 | 1,839 | 1,824 | 1,827 | 7,600 |
| 2022/08/03 | 1,840 | 1,842 | 1,830 | 1,836 | 11,900 |
| 2022/08/02 | 1,861 | 1,861 | 1,840 | 1,843 | 9,100 |
| 2022/08/01 | 1,841 | 1,863 | 1,836 | 1,859 | 8,500 |
| 2022/07/29 | 1,828 | 1,890 | 1,828 | 1,841 | 19,200 |
| 2022/07/28 | 1,881 | 1,881 | 1,795 | 1,795 | 37,700 |
| 2022/07/27 | 1,890 | 1,901 | 1,883 | 1,884 | 8,000 |
| 2022/07/26 | 1,895 | 1,908 | 1,888 | 1,908 | 6,700 |
| 2022/07/25 | 1,901 | 1,912 | 1,895 | 1,898 | 7,500 |
| 2022/07/22 | 1,919 | 1,919 | 1,886 | 1,886 | 7,300 |
| 2022/07/21 | 1,895 | 1,925 | 1,886 | 1,913 | 81,900 |
| 2022/07/20 | 1,900 | 1,916 | 1,898 | 1,915 | 11,700 |
| 2022/07/19 | 1,874 | 1,880 | 1,865 | 1,876 | 4,600 |
| 2022/07/15 | 1,870 | 1,879 | 1,860 | 1,863 | 3,700 |
| 2022/07/14 | 1,896 | 1,896 | 1,860 | 1,860 | 9,700 |
| 2022/07/13 | 1,920 | 1,921 | 1,897 | 1,897 | 6,400 |
| 2022/07/12 | 1,922 | 1,929 | 1,895 | 1,900 | 9,600 |
| 2022/07/11 | 1,920 | 1,922 | 1,895 | 1,919 | 8,400 |
| 2022/07/08 | 1,879 | 1,919 | 1,873 | 1,894 | 25,700 |
| 2022/07/07 | 1,872 | 1,902 | 1,869 | 1,895 | 7,400 |
| 2022/07/06 | 1,852 | 1,874 | 1,852 | 1,865 | 8,100 |
| 2022/07/05 | 1,860 | 1,883 | 1,846 | 1,852 | 8,800 |
| 2022/07/04 | 1,856 | 1,864 | 1,835 | 1,860 | 12,000 |
| 2022/07/01 | 1,886 | 1,897 | 1,836 | 1,851 | 13,600 |
| 2022/06/30 | 1,871 | 1,902 | 1,870 | 1,870 | 17,300 |
| 2022/06/29 | 1,909 | 1,925 | 1,863 | 1,863 | 34,100 |
| 2022/06/28 | 1,895 | 1,912 | 1,895 | 1,911 | 11,100 |
| 2022/06/27 | 1,900 | 1,903 | 1,884 | 1,900 | 7,700 |
| 2022/06/24 | 1,936 | 1,936 | 1,857 | 1,863 | 14,200 |
| 2022/06/23 | 1,869 | 1,910 | 1,869 | 1,910 | 17,400 |
| 2022/06/22 | 1,843 | 1,871 | 1,843 | 1,870 | 5,900 |
| 2022/06/21 | 1,819 | 1,855 | 1,818 | 1,833 | 14,300 |
| 2022/06/20 | 1,828 | 1,842 | 1,805 | 1,817 | 8,600 |
| 2022/06/17 | 1,804 | 1,843 | 1,803 | 1,828 | 15,100 |
| 2022/06/16 | 1,809 | 1,834 | 1,809 | 1,814 | 7,500 |
| 2022/06/15 | 1,812 | 1,819 | 1,806 | 1,806 | 11,700 |
| 2022/06/14 | 1,837 | 1,839 | 1,819 | 1,819 | 9,800 |
| 2022/06/13 | 1,830 | 1,833 | 1,816 | 1,823 | 9,300 |
| 2022/06/10 | 1,856 | 1,858 | 1,835 | 1,839 | 10,900 |
| 2022/06/09 | 1,848 | 1,890 | 1,845 | 1,879 | 13,600 |
| 2022/06/08 | 1,809 | 1,850 | 1,809 | 1,850 | 17,300 |
| 2022/06/07 | 1,819 | 1,819 | 1,805 | 1,812 | 14,100 |
| 2022/06/06 | 1,824 | 1,839 | 1,815 | 1,827 | 30,500 |
| 2022/06/03 | 1,840 | 1,850 | 1,821 | 1,824 | 10,600 |
| 2022/06/02 | 1,850 | 1,850 | 1,823 | 1,836 | 14,800 |
| 2022/06/01 | 1,862 | 1,862 | 1,829 | 1,850 | 19,100 |
| 2022/05/31 | 1,813 | 1,834 | 1,805 | 1,834 | 28,000 |
| 2022/05/30 | 1,860 | 1,886 | 1,806 | 1,806 | 51,100 |
| 2022/05/27 | 1,882 | 1,882 | 1,830 | 1,859 | 24,900 |
| 2022/05/26 | 1,851 | 1,866 | 1,840 | 1,853 | 26,900 |
| 2022/05/25 | 1,896 | 1,896 | 1,861 | 1,861 | 11,300 |
| 2022/05/24 | 1,892 | 1,893 | 1,859 | 1,861 | 13,600 |
| 2022/05/23 | 1,897 | 1,907 | 1,871 | 1,901 | 13,600 |
| 2022/05/20 | 1,870 | 1,895 | 1,847 | 1,895 | 12,200 |
| 2022/05/19 | 1,850 | 1,870 | 1,833 | 1,870 | 6,200 |
| 2022/05/18 | 1,863 | 1,871 | 1,852 | 1,871 | 7,300 |
| 2022/05/17 | 1,875 | 1,898 | 1,867 | 1,867 | 5,700 |
| 2022/05/16 | 1,900 | 1,912 | 1,869 | 1,875 | 13,600 |
| 2022/05/13 | 1,849 | 1,909 | 1,838 | 1,900 | 27,500 |
| 2022/05/12 | 1,876 | 1,876 | 1,840 | 1,841 | 10,200 |
| 2022/05/11 | 1,859 | 1,878 | 1,850 | 1,876 | 8,800 |
| 2022/05/10 | 1,860 | 1,861 | 1,844 | 1,850 | 11,300 |
| 2022/05/09 | 1,940 | 1,940 | 1,870 | 1,870 | 13,900 |
| 2022/05/06 | 1,925 | 1,925 | 1,896 | 1,903 | 12,800 |
| 2022/05/02 | 1,936 | 1,936 | 1,900 | 1,910 | 6,800 |
| 2022/04/28 | 1,876 | 1,902 | 1,860 | 1,896 | 22,100 |
| 2022/04/27 | 1,973 | 1,973 | 1,876 | 1,876 | 50,600 |
| 2022/04/26 | 1,986 | 1,986 | 1,946 | 1,974 | 11,600 |
| 2022/04/25 | 1,942 | 1,975 | 1,925 | 1,975 | 11,100 |
| 2022/04/22 | 1,969 | 1,969 | 1,919 | 1,921 | 9,700 |
| 2022/04/21 | 1,897 | 1,968 | 1,897 | 1,966 | 16,600 |
| 2022/04/20 | 1,927 | 1,946 | 1,894 | 1,912 | 24,100 |
| 2022/04/19 | 1,924 | 1,948 | 1,924 | 1,925 | 4,300 |
| 2022/04/18 | 1,975 | 1,975 | 1,898 | 1,921 | 19,300 |
| 2022/04/15 | 1,988 | 2,011 | 1,969 | 1,986 | 7,800 |
| 2022/04/14 | 1,961 | 2,014 | 1,930 | 2,014 | 9,100 |
| 2022/04/13 | 1,914 | 1,959 | 1,914 | 1,959 | 10,300 |
| 2022/04/12 | 1,925 | 1,935 | 1,906 | 1,915 | 8,200 |
| 2022/04/11 | 1,968 | 1,970 | 1,905 | 1,938 | 16,900 |
| 2022/04/08 | 2,015 | 2,056 | 1,959 | 1,968 | 26,200 |
| 2022/04/07 | 2,054 | 2,061 | 2,017 | 2,017 | 13,300 |
| 2022/04/06 | 2,050 | 2,106 | 2,029 | 2,090 | 23,500 |
| 2022/04/05 | 2,130 | 2,130 | 2,027 | 2,050 | 16,300 |
| 2022/04/04 | 2,092 | 2,111 | 2,068 | 2,096 | 14,600 |
| 2022/04/01 | 2,100 | 2,130 | 2,090 | 2,092 | 13,400 |
| 2022/03/31 | 2,154 | 2,178 | 2,132 | 2,136 | 10,000 |
| 2022/03/30 | 2,185 | 2,185 | 2,135 | 2,180 | 18,100 |
| 2022/03/29 | 2,151 | 2,189 | 2,148 | 2,161 | 24,100 |
| 2022/03/28 | 2,229 | 2,230 | 2,198 | 2,200 | 8,800 |
| 2022/03/25 | 2,219 | 2,240 | 2,209 | 2,234 | 10,100 |
| 2022/03/24 | 2,182 | 2,200 | 2,160 | 2,200 | 8,100 |
| 2022/03/23 | 2,129 | 2,182 | 2,129 | 2,182 | 9,900 |
| 2022/03/22 | 2,199 | 2,199 | 2,135 | 2,138 | 13,500 |
| 2022/03/18 | 2,196 | 2,215 | 2,174 | 2,192 | 15,400 |
| 2022/03/17 | 2,180 | 2,199 | 2,172 | 2,199 | 16,300 |
| 2022/03/16 | 2,125 | 2,175 | 2,125 | 2,172 | 13,000 |
| 2022/03/15 | 2,097 | 2,119 | 2,085 | 2,119 | 8,100 |
| 2022/03/14 | 2,121 | 2,132 | 2,069 | 2,076 | 15,300 |
| 2022/03/11 | 2,095 | 2,123 | 2,073 | 2,121 | 22,000 |
| 2022/03/10 | 2,050 | 2,103 | 2,042 | 2,103 | 20,600 |
| 2022/03/09 | 2,024 | 2,053 | 2,008 | 2,023 | 23,400 |
| 2022/03/08 | 2,020 | 2,073 | 1,998 | 2,017 | 20,300 |
| 2022/03/07 | 2,027 | 2,045 | 2,010 | 2,026 | 27,200 |
| 2022/03/04 | 2,008 | 2,016 | 1,989 | 2,012 | 23,400 |
| 2022/03/03 | 2,002 | 2,030 | 2,002 | 2,003 | 12,000 |
| 2022/03/02 | 2,008 | 2,022 | 2,000 | 2,000 | 9,800 |
| 2022/03/01 | 2,023 | 2,042 | 2,010 | 2,019 | 14,700 |
| 2022/02/28 | 1,992 | 2,050 | 1,992 | 2,027 | 13,700 |
| 2022/02/25 | 2,003 | 2,016 | 1,983 | 1,987 | 23,100 |
| 2022/02/24 | 1,996 | 2,020 | 1,983 | 2,020 | 14,500 |
| 2022/02/22 | 2,001 | 2,016 | 1,993 | 1,993 | 12,700 |
| 2022/02/21 | 1,989 | 2,013 | 1,972 | 2,005 | 11,900 |
| 2022/02/18 | 1,983 | 2,029 | 1,983 | 2,007 | 5,100 |
| 2022/02/17 | 2,034 | 2,039 | 1,998 | 2,012 | 9,300 |
| 2022/02/16 | 2,023 | 2,039 | 2,014 | 2,039 | 10,700 |
| 2022/02/15 | 2,009 | 2,030 | 1,983 | 1,992 | 17,600 |
| 2022/02/14 | 1,987 | 2,020 | 1,970 | 2,009 | 15,900 |
| 2022/02/10 | 1,983 | 2,020 | 1,980 | 2,020 | 16,800 |
| 2022/02/09 | 1,984 | 2,008 | 1,976 | 1,993 | 19,600 |
| 2022/02/08 | 1,981 | 2,013 | 1,968 | 1,972 | 31,700 |
| 2022/02/07 | 2,004 | 2,006 | 1,957 | 1,957 | 35,000 |
| 2022/02/04 | 1,990 | 2,007 | 1,967 | 2,004 | 13,800 |
| 2022/02/03 | 2,018 | 2,018 | 1,992 | 1,997 | 24,700 |
| 2022/02/02 | 2,005 | 2,019 | 1,995 | 2,003 | 10,800 |
| 2022/02/01 | 1,960 | 2,003 | 1,960 | 1,993 | 14,200 |
| 2022/01/31 | 1,929 | 1,969 | 1,929 | 1,960 | 14,300 |
| 2022/01/28 | 1,914 | 1,982 | 1,914 | 1,963 | 18,700 |
| 2022/01/27 | 1,960 | 1,969 | 1,900 | 1,912 | 27,400 |
| 2022/01/26 | 1,964 | 1,985 | 1,958 | 1,960 | 11,700 |
| 2022/01/25 | 2,017 | 2,022 | 1,960 | 1,961 | 25,200 |
| 2022/01/24 | 1,996 | 2,019 | 1,982 | 2,006 | 20,800 |
| 2022/01/21 | 2,028 | 2,028 | 1,990 | 2,002 | 25,100 |
| 2022/01/20 | 2,013 | 2,064 | 2,006 | 2,016 | 22,000 |
| 2022/01/19 | 2,076 | 2,082 | 2,013 | 2,013 | 24,600 |
| 2022/01/18 | 2,083 | 2,108 | 2,056 | 2,077 | 11,000 |
| 2022/01/17 | 2,101 | 2,113 | 2,069 | 2,083 | 16,000 |
| 2022/01/14 | 2,112 | 2,115 | 2,086 | 2,101 | 23,800 |
| 2022/01/13 | 2,145 | 2,145 | 2,070 | 2,070 | 17,200 |
| 2022/01/12 | 2,172 | 2,172 | 2,101 | 2,145 | 50,100 |
| 2022/01/11 | 2,041 | 2,043 | 2,021 | 2,022 | 18,500 |
| 2022/01/07 | 2,060 | 2,080 | 2,041 | 2,041 | 17,800 |
| 2022/01/06 | 2,098 | 2,106 | 2,051 | 2,051 | 14,200 |
| 2022/01/05 | 2,078 | 2,110 | 2,078 | 2,098 | 15,000 |
| 2022/01/04 | 2,100 | 2,140 | 2,096 | 2,097 | 15,300 |