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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,834 | 1,856 | 1,800 | 1,815 | 10,500 |
| 2024/12/27 | 1,804 | 1,840 | 1,804 | 1,831 | 14,800 |
| 2024/12/26 | 1,776 | 1,804 | 1,774 | 1,804 | 13,700 |
| 2024/12/25 | 1,770 | 1,776 | 1,760 | 1,776 | 13,100 |
| 2024/12/24 | 1,778 | 1,778 | 1,756 | 1,761 | 15,200 |
| 2024/12/23 | 1,800 | 1,831 | 1,737 | 1,794 | 28,900 |
| 2024/12/20 | 1,834 | 1,835 | 1,793 | 1,800 | 29,000 |
| 2024/12/19 | 1,862 | 1,862 | 1,833 | 1,834 | 20,100 |
| 2024/12/18 | 1,854 | 1,871 | 1,845 | 1,864 | 13,000 |
| 2024/12/17 | 1,844 | 1,870 | 1,844 | 1,854 | 12,800 |
| 2024/12/16 | 1,892 | 1,892 | 1,844 | 1,844 | 14,600 |
| 2024/12/13 | 1,890 | 1,909 | 1,874 | 1,874 | 17,400 |
| 2024/12/12 | 1,896 | 1,913 | 1,896 | 1,907 | 21,400 |
| 2024/12/11 | 1,892 | 1,895 | 1,885 | 1,888 | 11,400 |
| 2024/12/10 | 1,899 | 1,899 | 1,883 | 1,892 | 14,400 |
| 2024/12/09 | 1,853 | 1,877 | 1,853 | 1,877 | 14,500 |
| 2024/12/06 | 1,833 | 1,858 | 1,833 | 1,853 | 10,500 |
| 2024/12/05 | 1,868 | 1,872 | 1,849 | 1,849 | 16,000 |
| 2024/12/04 | 1,863 | 1,869 | 1,854 | 1,855 | 11,000 |
| 2024/12/03 | 1,849 | 1,868 | 1,847 | 1,863 | 20,100 |
| 2024/12/02 | 1,815 | 1,849 | 1,815 | 1,841 | 12,500 |
| 2024/11/29 | 1,828 | 1,836 | 1,815 | 1,815 | 12,500 |
| 2024/11/28 | 1,802 | 1,828 | 1,802 | 1,828 | 9,600 |
| 2024/11/27 | 1,817 | 1,820 | 1,801 | 1,801 | 8,700 |
| 2024/11/26 | 1,823 | 1,827 | 1,811 | 1,817 | 5,800 |
| 2024/11/25 | 1,835 | 1,851 | 1,822 | 1,822 | 18,600 |
| 2024/11/22 | 1,810 | 1,830 | 1,810 | 1,824 | 8,600 |
| 2024/11/21 | 1,824 | 1,830 | 1,803 | 1,810 | 8,700 |
| 2024/11/20 | 1,805 | 1,823 | 1,805 | 1,820 | 13,000 |
| 2024/11/19 | 1,773 | 1,808 | 1,773 | 1,805 | 19,500 |
| 2024/11/18 | 1,799 | 1,800 | 1,775 | 1,780 | 8,000 |
| 2024/11/15 | 1,803 | 1,807 | 1,790 | 1,791 | 8,700 |
| 2024/11/14 | 1,806 | 1,806 | 1,784 | 1,784 | 11,500 |
| 2024/11/13 | 1,789 | 1,807 | 1,782 | 1,789 | 11,900 |
| 2024/11/12 | 1,788 | 1,805 | 1,788 | 1,789 | 10,200 |
| 2024/11/11 | 1,795 | 1,795 | 1,782 | 1,788 | 9,600 |
| 2024/11/08 | 1,808 | 1,820 | 1,790 | 1,801 | 15,000 |
| 2024/11/07 | 1,803 | 1,813 | 1,794 | 1,808 | 13,300 |
| 2024/11/06 | 1,793 | 1,811 | 1,785 | 1,803 | 19,900 |
| 2024/11/05 | 1,800 | 1,828 | 1,767 | 1,767 | 17,400 |
| 2024/11/01 | 1,782 | 1,793 | 1,778 | 1,793 | 12,400 |
| 2024/10/31 | 1,757 | 1,791 | 1,757 | 1,786 | 16,300 |
| 2024/10/30 | 1,791 | 1,791 | 1,754 | 1,754 | 41,500 |
| 2024/10/29 | 1,772 | 1,810 | 1,760 | 1,791 | 48,600 |
| 2024/10/28 | 1,739 | 1,843 | 1,737 | 1,777 | 88,800 |
| 2024/10/25 | 1,702 | 1,702 | 1,671 | 1,682 | 24,100 |
| 2024/10/24 | 1,704 | 1,710 | 1,681 | 1,693 | 30,900 |
| 2024/10/23 | 1,720 | 1,725 | 1,702 | 1,704 | 18,900 |
| 2024/10/22 | 1,734 | 1,736 | 1,722 | 1,722 | 12,900 |
| 2024/10/21 | 1,730 | 1,737 | 1,725 | 1,733 | 11,900 |
| 2024/10/18 | 1,731 | 1,745 | 1,723 | 1,730 | 14,000 |
| 2024/10/17 | 1,732 | 1,749 | 1,731 | 1,731 | 11,500 |
| 2024/10/16 | 1,730 | 1,767 | 1,730 | 1,730 | 31,200 |
| 2024/10/15 | 1,729 | 1,746 | 1,720 | 1,740 | 14,600 |
| 2024/10/11 | 1,728 | 1,728 | 1,713 | 1,716 | 14,100 |
| 2024/10/10 | 1,720 | 1,721 | 1,708 | 1,717 | 17,800 |
| 2024/10/09 | 1,739 | 1,739 | 1,714 | 1,717 | 20,800 |
| 2024/10/08 | 1,741 | 1,754 | 1,723 | 1,723 | 19,800 |
| 2024/10/07 | 1,733 | 1,759 | 1,733 | 1,759 | 16,300 |
| 2024/10/04 | 1,743 | 1,746 | 1,730 | 1,732 | 15,100 |
| 2024/10/03 | 1,722 | 1,744 | 1,711 | 1,733 | 23,800 |
| 2024/10/02 | 1,730 | 1,739 | 1,721 | 1,722 | 25,600 |
| 2024/10/01 | 1,738 | 1,743 | 1,726 | 1,735 | 13,200 |
| 2024/09/30 | 1,762 | 1,776 | 1,725 | 1,725 | 36,400 |
| 2024/09/27 | 1,762 | 1,797 | 1,750 | 1,778 | 15,300 |
| 2024/09/26 | 1,750 | 1,786 | 1,740 | 1,779 | 40,800 |
| 2024/09/25 | 1,759 | 1,759 | 1,729 | 1,742 | 30,400 |
| 2024/09/24 | 1,780 | 1,780 | 1,760 | 1,760 | 16,000 |
| 2024/09/20 | 1,761 | 1,780 | 1,753 | 1,780 | 21,200 |
| 2024/09/19 | 1,760 | 1,765 | 1,748 | 1,761 | 18,900 |
| 2024/09/18 | 1,771 | 1,771 | 1,743 | 1,760 | 21,900 |
| 2024/09/17 | 1,788 | 1,788 | 1,741 | 1,771 | 32,100 |
| 2024/09/13 | 1,791 | 1,791 | 1,767 | 1,783 | 23,700 |
| 2024/09/12 | 1,775 | 1,804 | 1,775 | 1,799 | 21,000 |
| 2024/09/11 | 1,803 | 1,803 | 1,770 | 1,772 | 28,600 |
| 2024/09/10 | 1,815 | 1,819 | 1,803 | 1,803 | 11,800 |
| 2024/09/09 | 1,816 | 1,827 | 1,803 | 1,815 | 13,600 |
| 2024/09/06 | 1,834 | 1,846 | 1,816 | 1,820 | 15,200 |
| 2024/09/05 | 1,826 | 1,841 | 1,815 | 1,823 | 19,000 |
| 2024/09/04 | 1,860 | 1,860 | 1,834 | 1,835 | 20,700 |
| 2024/09/03 | 1,872 | 1,873 | 1,853 | 1,863 | 11,900 |
| 2024/09/02 | 1,887 | 1,888 | 1,852 | 1,870 | 15,700 |
| 2024/08/30 | 1,887 | 1,897 | 1,878 | 1,888 | 8,100 |
| 2024/08/29 | 1,888 | 1,898 | 1,875 | 1,886 | 8,400 |
| 2024/08/28 | 1,898 | 1,898 | 1,875 | 1,887 | 9,300 |
| 2024/08/27 | 1,882 | 1,901 | 1,882 | 1,898 | 10,400 |
| 2024/08/26 | 1,891 | 1,903 | 1,881 | 1,884 | 13,800 |
| 2024/08/23 | 1,929 | 1,929 | 1,890 | 1,890 | 11,000 |
| 2024/08/22 | 1,918 | 1,924 | 1,901 | 1,908 | 6,800 |
| 2024/08/21 | 1,925 | 1,945 | 1,910 | 1,910 | 10,200 |
| 2024/08/20 | 1,906 | 1,946 | 1,891 | 1,946 | 12,500 |
| 2024/08/19 | 1,904 | 1,917 | 1,895 | 1,904 | 7,000 |
| 2024/08/16 | 1,918 | 1,919 | 1,900 | 1,919 | 4,600 |
| 2024/08/15 | 1,906 | 1,910 | 1,889 | 1,910 | 6,600 |
| 2024/08/14 | 1,892 | 1,905 | 1,879 | 1,905 | 3,600 |
| 2024/08/13 | 1,865 | 1,900 | 1,865 | 1,892 | 7,200 |
| 2024/08/09 | 1,931 | 1,931 | 1,859 | 1,860 | 15,700 |
| 2024/08/08 | 1,880 | 1,937 | 1,880 | 1,891 | 8,100 |
| 2024/08/07 | 1,882 | 1,939 | 1,875 | 1,898 | 7,300 |
| 2024/08/06 | 1,830 | 1,929 | 1,830 | 1,899 | 20,100 |
| 2024/08/05 | 1,900 | 1,919 | 1,820 | 1,829 | 24,800 |
| 2024/08/02 | 1,977 | 1,983 | 1,920 | 1,922 | 23,400 |
| 2024/08/01 | 2,015 | 2,015 | 1,978 | 1,980 | 16,800 |
| 2024/07/31 | 1,991 | 2,003 | 1,987 | 2,003 | 8,500 |
| 2024/07/30 | 1,998 | 1,998 | 1,978 | 1,993 | 15,800 |
| 2024/07/29 | 1,995 | 2,005 | 1,982 | 1,996 | 16,400 |
| 2024/07/26 | 2,011 | 2,028 | 2,004 | 2,004 | 10,000 |
| 2024/07/25 | 2,045 | 2,067 | 2,023 | 2,025 | 13,900 |
| 2024/07/24 | 2,068 | 2,086 | 2,037 | 2,045 | 10,300 |
| 2024/07/23 | 2,075 | 2,088 | 2,067 | 2,071 | 7,000 |
| 2024/07/22 | 2,064 | 2,083 | 2,064 | 2,066 | 15,200 |
| 2024/07/19 | 2,083 | 2,094 | 2,064 | 2,064 | 8,700 |
| 2024/07/18 | 2,064 | 2,087 | 2,052 | 2,076 | 11,800 |
| 2024/07/17 | 2,028 | 2,069 | 2,028 | 2,069 | 12,100 |
| 2024/07/16 | 2,033 | 2,038 | 2,016 | 2,027 | 4,200 |
| 2024/07/12 | 2,018 | 2,033 | 2,016 | 2,016 | 6,000 |
| 2024/07/11 | 2,023 | 2,023 | 2,005 | 2,014 | 8,700 |
| 2024/07/10 | 2,033 | 2,033 | 2,004 | 2,010 | 12,900 |
| 2024/07/09 | 2,033 | 2,039 | 2,016 | 2,033 | 9,800 |
| 2024/07/08 | 2,030 | 2,041 | 2,008 | 2,026 | 9,200 |
| 2024/07/05 | 2,033 | 2,037 | 2,015 | 2,028 | 5,200 |
| 2024/07/04 | 2,036 | 2,047 | 2,015 | 2,047 | 12,000 |
| 2024/07/03 | 2,008 | 2,030 | 2,006 | 2,030 | 11,000 |
| 2024/07/02 | 2,030 | 2,030 | 2,003 | 2,015 | 14,700 |
| 2024/07/01 | 2,023 | 2,029 | 2,000 | 2,011 | 9,800 |
| 2024/06/28 | 2,028 | 2,028 | 2,006 | 2,017 | 8,200 |
| 2024/06/27 | 2,010 | 2,024 | 1,998 | 2,024 | 13,900 |
| 2024/06/26 | 1,986 | 2,008 | 1,986 | 2,008 | 10,800 |
| 2024/06/25 | 1,995 | 2,005 | 1,987 | 1,998 | 11,200 |
| 2024/06/24 | 1,970 | 1,995 | 1,960 | 1,979 | 11,000 |
| 2024/06/21 | 1,976 | 1,997 | 1,966 | 1,969 | 6,600 |
| 2024/06/20 | 1,997 | 2,007 | 1,965 | 1,976 | 15,300 |
| 2024/06/19 | 1,956 | 1,993 | 1,951 | 1,993 | 7,200 |
| 2024/06/18 | 1,958 | 1,963 | 1,943 | 1,957 | 5,100 |
| 2024/06/17 | 1,960 | 1,960 | 1,935 | 1,947 | 6,700 |
| 2024/06/14 | 1,932 | 1,973 | 1,932 | 1,960 | 17,900 |
| 2024/06/13 | 1,950 | 1,970 | 1,941 | 1,941 | 5,200 |
| 2024/06/12 | 1,950 | 1,965 | 1,941 | 1,950 | 6,800 |
| 2024/06/11 | 1,959 | 1,959 | 1,942 | 1,950 | 4,800 |
| 2024/06/10 | 1,959 | 1,969 | 1,939 | 1,959 | 12,300 |
| 2024/06/07 | 1,935 | 1,943 | 1,935 | 1,940 | 4,500 |
| 2024/06/06 | 1,954 | 1,967 | 1,930 | 1,940 | 7,900 |
| 2024/06/05 | 1,978 | 1,978 | 1,954 | 1,954 | 4,300 |
| 2024/06/04 | 1,974 | 1,974 | 1,960 | 1,961 | 5,500 |
| 2024/06/03 | 1,977 | 1,977 | 1,953 | 1,974 | 7,400 |
| 2024/05/31 | 1,953 | 1,977 | 1,935 | 1,977 | 7,900 |
| 2024/05/30 | 1,919 | 1,946 | 1,912 | 1,932 | 15,100 |
| 2024/05/29 | 1,955 | 1,955 | 1,920 | 1,932 | 13,200 |
| 2024/05/28 | 1,973 | 1,973 | 1,955 | 1,955 | 11,600 |
| 2024/05/27 | 1,994 | 1,999 | 1,973 | 1,973 | 7,800 |
| 2024/05/24 | 1,987 | 1,987 | 1,960 | 1,973 | 8,900 |
| 2024/05/23 | 2,007 | 2,007 | 1,981 | 1,981 | 12,000 |
| 2024/05/22 | 2,030 | 2,033 | 2,001 | 2,011 | 30,300 |
| 2024/05/21 | 2,029 | 2,034 | 2,011 | 2,028 | 10,000 |
| 2024/05/20 | 1,967 | 2,018 | 1,966 | 2,018 | 14,600 |
| 2024/05/17 | 1,974 | 1,984 | 1,960 | 1,966 | 9,600 |
| 2024/05/16 | 2,002 | 2,002 | 1,976 | 1,976 | 10,500 |
| 2024/05/15 | 2,003 | 2,003 | 1,980 | 1,995 | 10,400 |
| 2024/05/14 | 2,009 | 2,011 | 1,995 | 2,003 | 9,200 |
| 2024/05/13 | 2,022 | 2,029 | 2,002 | 2,009 | 10,200 |
| 2024/05/10 | 2,010 | 2,020 | 2,003 | 2,009 | 6,900 |
| 2024/05/09 | 2,004 | 2,020 | 2,004 | 2,010 | 9,000 |
| 2024/05/08 | 2,046 | 2,048 | 1,995 | 2,011 | 12,400 |
| 2024/05/07 | 2,060 | 2,060 | 2,020 | 2,032 | 7,400 |
| 2024/05/02 | 2,058 | 2,058 | 2,023 | 2,045 | 4,400 |
| 2024/05/01 | 2,060 | 2,060 | 2,041 | 2,046 | 3,300 |
| 2024/04/30 | 2,010 | 2,063 | 2,006 | 2,063 | 17,700 |
| 2024/04/26 | 2,026 | 2,032 | 2,003 | 2,017 | 8,600 |
| 2024/04/25 | 2,041 | 2,041 | 2,015 | 2,023 | 39,000 |
| 2024/04/24 | 2,045 | 2,045 | 2,026 | 2,032 | 7,800 |
| 2024/04/23 | 2,036 | 2,041 | 2,017 | 2,039 | 5,700 |
| 2024/04/22 | 2,005 | 2,034 | 2,005 | 2,020 | 10,400 |
| 2024/04/19 | 2,027 | 2,027 | 1,996 | 2,003 | 15,200 |
| 2024/04/18 | 2,019 | 2,035 | 2,019 | 2,027 | 2,000 |
| 2024/04/17 | 2,042 | 2,042 | 2,012 | 2,022 | 12,600 |
| 2024/04/16 | 2,042 | 2,042 | 2,020 | 2,022 | 12,000 |
| 2024/04/15 | 2,060 | 2,060 | 2,042 | 2,048 | 5,400 |
| 2024/04/12 | 2,067 | 2,071 | 2,059 | 2,061 | 5,900 |
| 2024/04/11 | 2,069 | 2,069 | 2,049 | 2,066 | 3,900 |
| 2024/04/10 | 2,085 | 2,085 | 2,054 | 2,075 | 6,300 |
| 2024/04/09 | 2,061 | 2,076 | 2,051 | 2,070 | 6,900 |
| 2024/04/08 | 2,058 | 2,070 | 2,044 | 2,062 | 10,700 |
| 2024/04/05 | 2,031 | 2,047 | 2,029 | 2,044 | 6,200 |
| 2024/04/04 | 2,037 | 2,058 | 2,028 | 2,047 | 11,400 |
| 2024/04/03 | 2,032 | 2,054 | 2,022 | 2,046 | 12,300 |
| 2024/04/02 | 2,057 | 2,061 | 2,037 | 2,037 | 18,500 |
| 2024/04/01 | 2,090 | 2,110 | 2,060 | 2,062 | 11,400 |
| 2024/03/29 | 2,069 | 2,090 | 2,053 | 2,076 | 15,300 |
| 2024/03/28 | 2,168 | 2,168 | 2,053 | 2,069 | 39,800 |
| 2024/03/27 | 2,172 | 2,198 | 2,168 | 2,183 | 35,900 |
| 2024/03/26 | 2,153 | 2,174 | 2,153 | 2,171 | 11,500 |
| 2024/03/25 | 2,163 | 2,165 | 2,135 | 2,159 | 18,700 |
| 2024/03/22 | 2,175 | 2,175 | 2,145 | 2,162 | 14,300 |
| 2024/03/21 | 2,200 | 2,215 | 2,162 | 2,165 | 30,600 |
| 2024/03/19 | 2,194 | 2,229 | 2,181 | 2,217 | 20,100 |
| 2024/03/18 | 2,176 | 2,225 | 2,176 | 2,195 | 11,600 |
| 2024/03/15 | 2,168 | 2,192 | 2,160 | 2,187 | 13,200 |
| 2024/03/14 | 2,154 | 2,164 | 2,131 | 2,164 | 15,900 |
| 2024/03/13 | 2,158 | 2,162 | 2,132 | 2,162 | 10,700 |
| 2024/03/12 | 2,153 | 2,161 | 2,129 | 2,161 | 7,500 |
| 2024/03/11 | 2,171 | 2,171 | 2,134 | 2,152 | 12,600 |
| 2024/03/08 | 2,137 | 2,168 | 2,137 | 2,167 | 16,800 |
| 2024/03/07 | 2,140 | 2,157 | 2,126 | 2,154 | 11,600 |
| 2024/03/06 | 2,127 | 2,146 | 2,124 | 2,138 | 21,200 |
| 2024/03/05 | 2,126 | 2,130 | 2,100 | 2,129 | 10,100 |
| 2024/03/04 | 2,160 | 2,160 | 2,113 | 2,114 | 11,800 |
| 2024/03/01 | 2,149 | 2,158 | 2,133 | 2,158 | 8,000 |
| 2024/02/29 | 2,158 | 2,158 | 2,128 | 2,136 | 10,400 |
| 2024/02/28 | 2,138 | 2,159 | 2,128 | 2,158 | 8,100 |
| 2024/02/27 | 2,138 | 2,152 | 2,131 | 2,142 | 9,300 |
| 2024/02/26 | 2,155 | 2,160 | 2,134 | 2,147 | 7,300 |
| 2024/02/22 | 2,149 | 2,158 | 2,125 | 2,150 | 15,000 |
| 2024/02/21 | 2,130 | 2,150 | 2,117 | 2,135 | 7,200 |
| 2024/02/20 | 2,129 | 2,142 | 2,116 | 2,130 | 9,600 |
| 2024/02/19 | 2,093 | 2,129 | 2,086 | 2,123 | 9,400 |
| 2024/02/16 | 2,105 | 2,112 | 2,075 | 2,102 | 11,800 |
| 2024/02/15 | 2,135 | 2,135 | 2,091 | 2,091 | 11,700 |
| 2024/02/14 | 2,128 | 2,129 | 2,105 | 2,113 | 10,600 |
| 2024/02/13 | 2,128 | 2,142 | 2,096 | 2,128 | 12,400 |
| 2024/02/09 | 2,106 | 2,116 | 2,096 | 2,101 | 8,900 |
| 2024/02/08 | 2,105 | 2,118 | 2,087 | 2,116 | 13,200 |
| 2024/02/07 | 2,121 | 2,128 | 2,093 | 2,110 | 16,100 |
| 2024/02/06 | 2,139 | 2,146 | 2,122 | 2,126 | 9,200 |
| 2024/02/05 | 2,170 | 2,170 | 2,133 | 2,146 | 10,800 |
| 2024/02/02 | 2,158 | 2,166 | 2,132 | 2,154 | 11,800 |
| 2024/02/01 | 2,166 | 2,166 | 2,132 | 2,144 | 13,900 |
| 2024/01/31 | 2,146 | 2,167 | 2,145 | 2,167 | 13,700 |
| 2024/01/30 | 2,160 | 2,173 | 2,125 | 2,146 | 20,100 |
| 2024/01/29 | 2,197 | 2,210 | 2,160 | 2,160 | 36,100 |
| 2024/01/26 | 2,245 | 2,270 | 2,205 | 2,220 | 25,200 |
| 2024/01/25 | 2,191 | 2,227 | 2,191 | 2,227 | 8,900 |
| 2024/01/24 | 2,210 | 2,222 | 2,193 | 2,199 | 11,600 |
| 2024/01/23 | 2,230 | 2,245 | 2,226 | 2,239 | 7,100 |
| 2024/01/22 | 2,199 | 2,233 | 2,199 | 2,226 | 6,900 |
| 2024/01/19 | 2,230 | 2,235 | 2,180 | 2,199 | 14,400 |
| 2024/01/18 | 2,238 | 2,245 | 2,225 | 2,228 | 6,700 |
| 2024/01/17 | 2,249 | 2,249 | 2,214 | 2,216 | 11,200 |
| 2024/01/16 | 2,250 | 2,264 | 2,215 | 2,223 | 17,500 |
| 2024/01/15 | 2,199 | 2,250 | 2,196 | 2,250 | 11,300 |
| 2024/01/12 | 2,250 | 2,250 | 2,194 | 2,199 | 11,800 |
| 2024/01/11 | 2,259 | 2,281 | 2,234 | 2,250 | 17,400 |
| 2024/01/10 | 2,203 | 2,258 | 2,203 | 2,258 | 15,500 |
| 2024/01/09 | 2,199 | 2,220 | 2,193 | 2,212 | 12,600 |
| 2024/01/05 | 2,170 | 2,189 | 2,164 | 2,183 | 7,800 |
| 2024/01/04 | 2,151 | 2,170 | 2,146 | 2,168 | 8,100 |