バルクホールディングス(2467)の株価時系列情報
バルクホールディングス(2467)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 |
|---|---|---|---|---|---|
| 2007/12/27 | 24,800 | 26,000 | 24,800 | 26,000 | 8 |
| 2007/12/21 | 25,500 | 26,000 | 24,200 | 25,500 | 32 |
| 2007/12/20 | 25,800 | 25,800 | 24,200 | 25,400 | 13 |
| 2007/12/19 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2007/12/18 | 24,800 | 26,000 | 24,800 | 25,500 | 43 |
| 2007/12/14 | 25,300 | 25,400 | 25,300 | 25,400 | 6 |
| 2007/12/13 | 25,500 | 25,500 | 25,500 | 25,500 | 7 |
| 2007/12/12 | 25,300 | 25,300 | 25,300 | 25,300 | 3 |
| 2007/12/11 | 24,900 | 25,300 | 24,200 | 25,300 | 29 |
| 2007/12/07 | 25,000 | 26,000 | 25,000 | 26,000 | 3 |
| 2007/12/06 | 25,900 | 26,200 | 25,900 | 26,200 | 4 |
| 2007/12/05 | 26,300 | 26,300 | 25,700 | 26,200 | 9 |
| 2007/12/03 | 26,500 | 26,500 | 25,600 | 26,500 | 15 |
| 2007/11/30 | 26,500 | 26,500 | 26,200 | 26,300 | 10 |
| 2007/11/29 | 23,000 | 26,300 | 22,210 | 26,300 | 70 |
| 2007/11/28 | 24,000 | 24,500 | 23,800 | 23,800 | 10 |
| 2007/11/27 | 24,370 | 24,370 | 24,370 | 24,370 | 4 |
| 2007/11/26 | 24,290 | 24,500 | 24,290 | 24,500 | 8 |
| 2007/11/22 | 24,500 | 25,200 | 24,500 | 25,000 | 18 |
| 2007/11/21 | 25,000 | 25,200 | 24,300 | 25,100 | 14 |
| 2007/11/20 | 24,700 | 25,200 | 24,700 | 25,200 | 4 |
| 2007/11/19 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2007/11/16 | 25,900 | 25,900 | 25,200 | 25,200 | 4 |
| 2007/11/15 | 26,850 | 26,850 | 24,500 | 24,500 | 25 |
| 2007/11/14 | 26,900 | 26,900 | 25,650 | 25,650 | 14 |
| 2007/11/13 | 26,950 | 26,950 | 26,600 | 26,600 | 6 |
| 2007/11/12 | 26,700 | 27,300 | 26,700 | 27,000 | 11 |
| 2007/11/07 | 27,400 | 27,400 | 27,300 | 27,300 | 4 |
| 2007/11/06 | 27,300 | 27,300 | 27,300 | 27,300 | 4 |
| 2007/11/02 | 25,600 | 27,400 | 25,600 | 27,400 | 12 |
| 2007/10/31 | 28,800 | 28,800 | 27,400 | 27,400 | 6 |
| 2007/10/30 | 27,600 | 28,200 | 26,800 | 28,200 | 15 |
| 2007/10/29 | 27,500 | 28,100 | 26,600 | 27,800 | 21 |
| 2007/10/26 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2007/10/25 | 28,700 | 29,200 | 28,000 | 29,200 | 13 |
| 2007/10/24 | 30,800 | 30,800 | 27,500 | 29,400 | 21 |
| 2007/10/23 | 26,690 | 29,500 | 26,500 | 29,400 | 13 |
| 2007/10/22 | 26,500 | 27,400 | 26,500 | 26,500 | 48 |
| 2007/10/19 | 30,000 | 30,000 | 28,700 | 29,500 | 5 |
| 2007/10/18 | 28,800 | 30,000 | 28,800 | 30,000 | 8 |
| 2007/10/17 | 30,000 | 30,000 | 28,600 | 29,500 | 9 |
| 2007/10/16 | 29,200 | 29,200 | 28,000 | 29,100 | 21 |
| 2007/10/15 | 29,000 | 29,500 | 28,000 | 29,500 | 34 |
| 2007/10/12 | 29,600 | 29,800 | 28,900 | 29,300 | 11 |
| 2007/10/11 | 29,600 | 29,600 | 29,300 | 29,300 | 6 |
| 2007/10/10 | 30,900 | 31,000 | 29,400 | 30,000 | 52 |
| 2007/10/09 | 25,500 | 28,000 | 25,500 | 28,000 | 115 |
| 2007/10/05 | 24,800 | 25,000 | 24,800 | 25,000 | 15 |
| 2007/10/04 | 24,500 | 25,000 | 24,400 | 24,500 | 30 |
| 2007/10/03 | 23,000 | 25,000 | 23,000 | 24,400 | 9 |
| 2007/10/02 | 23,000 | 23,100 | 23,000 | 23,000 | 40 |
| 2007/10/01 | 23,100 | 23,900 | 23,100 | 23,900 | 4 |
| 2007/09/28 | 22,500 | 22,500 | 21,900 | 22,500 | 67 |
| 2007/09/27 | 23,300 | 23,300 | 22,500 | 23,100 | 57 |
| 2007/09/26 | 23,100 | 23,300 | 23,000 | 23,000 | 83 |
| 2007/09/25 | 23,100 | 23,400 | 23,100 | 23,100 | 9 |
| 2007/09/21 | 23,000 | 23,100 | 23,000 | 23,000 | 87 |
| 2007/09/20 | 26,400 | 26,400 | 24,900 | 26,000 | 7 |
| 2007/09/19 | 24,500 | 27,400 | 24,500 | 27,000 | 16 |
| 2007/09/18 | 26,010 | 27,500 | 24,700 | 24,700 | 35 |
| 2007/09/14 | 27,000 | 27,000 | 26,100 | 26,100 | 7 |
| 2007/09/13 | 27,000 | 28,000 | 27,000 | 27,000 | 6 |
| 2007/09/12 | 30,800 | 30,900 | 26,800 | 27,000 | 10 |
| 2007/09/11 | 27,500 | 31,100 | 27,500 | 31,100 | 71 |
| 2007/09/06 | 27,000 | 28,100 | 27,000 | 28,100 | 4 |
| 2007/09/05 | 28,000 | 28,600 | 27,000 | 27,000 | 15 |
| 2007/09/04 | 26,000 | 28,000 | 26,000 | 28,000 | 21 |
| 2007/09/03 | 26,000 | 26,000 | 25,000 | 25,000 | 21 |
| 2007/08/31 | 28,000 | 28,000 | 26,000 | 26,000 | 25 |
| 2007/08/30 | 27,600 | 27,700 | 26,800 | 27,700 | 17 |
| 2007/08/29 | 29,000 | 29,000 | 28,500 | 28,800 | 12 |
| 2007/08/28 | 28,500 | 29,000 | 28,500 | 29,000 | 6 |
| 2007/08/27 | 29,000 | 29,000 | 29,000 | 29,000 | 17 |
| 2007/08/24 | 28,600 | 29,900 | 28,600 | 29,900 | 4 |
| 2007/08/23 | 29,900 | 30,000 | 29,800 | 29,800 | 7 |
| 2007/08/22 | 28,850 | 29,300 | 28,850 | 29,300 | 4 |
| 2007/08/21 | 27,100 | 29,800 | 27,100 | 29,800 | 19 |
| 2007/08/20 | 28,500 | 28,500 | 28,000 | 28,000 | 15 |
| 2007/08/17 | 30,000 | 30,000 | 28,000 | 28,000 | 14 |
| 2007/08/16 | 28,520 | 30,000 | 28,220 | 30,000 | 35 |
| 2007/08/15 | 26,500 | 28,220 | 26,120 | 28,220 | 14 |
| 2007/08/14 | 27,300 | 29,000 | 26,700 | 26,900 | 8 |
| 2007/08/13 | 27,500 | 29,700 | 27,500 | 29,700 | 4 |
| 2007/08/10 | 28,400 | 28,400 | 28,400 | 28,400 | 9 |
| 2007/08/09 | 29,000 | 29,900 | 29,000 | 29,900 | 5 |
| 2007/08/08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2007/08/07 | 30,000 | 30,000 | 29,000 | 29,000 | 7 |
| 2007/08/06 | 30,050 | 30,050 | 30,000 | 30,000 | 11 |
| 2007/08/03 | 30,700 | 30,700 | 30,300 | 30,500 | 4 |
| 2007/08/02 | 31,400 | 31,400 | 31,000 | 31,000 | 26 |
| 2007/08/01 | 33,000 | 33,000 | 32,000 | 32,000 | 2 |
| 2007/07/31 | 32,900 | 33,000 | 32,900 | 33,000 | 4 |
| 2007/07/30 | 30,300 | 31,500 | 30,300 | 31,500 | 3 |
| 2007/07/27 | 32,100 | 32,100 | 31,300 | 31,500 | 5 |
| 2007/07/26 | 31,800 | 32,000 | 31,800 | 32,000 | 11 |
| 2007/07/25 | 31,500 | 32,000 | 30,850 | 32,000 | 30 |
| 2007/07/24 | 31,000 | 31,500 | 31,000 | 31,500 | 6 |
| 2007/07/23 | 31,300 | 32,150 | 31,000 | 32,000 | 18 |
| 2007/07/20 | 33,150 | 33,500 | 31,200 | 32,500 | 47 |
| 2007/07/19 | 33,100 | 33,100 | 33,100 | 33,100 | 5 |
| 2007/07/18 | 32,950 | 33,000 | 32,500 | 33,000 | 28 |
| 2007/07/17 | 34,300 | 34,300 | 34,250 | 34,250 | 12 |
| 2007/07/13 | 36,450 | 36,450 | 35,450 | 35,450 | 17 |
| 2007/07/12 | 35,900 | 36,500 | 35,300 | 36,500 | 14 |
| 2007/07/10 | 37,050 | 37,700 | 35,750 | 37,700 | 29 |
| 2007/07/09 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2007/07/06 | 37,050 | 37,050 | 37,000 | 37,000 | 2 |
| 2007/07/05 | 38,000 | 38,000 | 37,600 | 38,000 | 13 |
| 2007/07/04 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2007/07/03 | 38,200 | 38,200 | 38,200 | 38,200 | 5 |
| 2007/07/02 | 36,500 | 38,200 | 36,100 | 38,200 | 6 |
| 2007/06/29 | 37,100 | 38,600 | 37,100 | 37,500 | 5 |
| 2007/06/27 | 36,350 | 38,900 | 36,350 | 38,900 | 6 |
| 2007/06/25 | 38,800 | 39,200 | 38,000 | 38,900 | 16 |
| 2007/06/22 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2007/06/21 | 38,100 | 38,500 | 38,100 | 38,100 | 18 |
| 2007/06/20 | 37,500 | 39,700 | 37,500 | 38,600 | 32 |
| 2007/06/19 | 37,000 | 37,500 | 36,200 | 37,500 | 27 |
| 2007/06/18 | 35,600 | 38,000 | 35,600 | 37,000 | 39 |
| 2007/06/15 | 38,050 | 39,000 | 37,800 | 38,000 | 37 |
| 2007/06/14 | 37,200 | 38,900 | 37,200 | 38,000 | 17 |
| 2007/06/13 | 36,600 | 36,600 | 35,600 | 36,000 | 17 |
| 2007/06/12 | 37,500 | 37,900 | 37,000 | 37,000 | 3 |
| 2007/06/11 | 37,050 | 37,100 | 36,500 | 37,000 | 12 |
| 2007/06/08 | 37,500 | 37,900 | 37,000 | 37,900 | 7 |
| 2007/06/07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2007/06/05 | 39,500 | 39,500 | 39,500 | 39,500 | 7 |
| 2007/06/04 | 38,100 | 39,500 | 38,100 | 38,600 | 14 |
| 2007/06/01 | 39,050 | 39,700 | 38,000 | 39,000 | 24 |
| 2007/05/31 | 41,100 | 42,000 | 39,000 | 40,200 | 20 |
| 2007/05/30 | 40,600 | 42,000 | 40,600 | 41,500 | 29 |
| 2007/05/29 | 40,200 | 41,000 | 39,000 | 41,000 | 117 |
| 2007/05/28 | 33,600 | 37,000 | 33,600 | 37,000 | 57 |
| 2007/05/25 | 31,800 | 33,000 | 31,800 | 33,000 | 18 |
| 2007/05/24 | 32,200 | 32,500 | 31,800 | 32,500 | 7 |
| 2007/05/23 | 33,850 | 33,850 | 32,000 | 32,100 | 12 |
| 2007/05/22 | 32,450 | 33,800 | 32,450 | 33,400 | 6 |
| 2007/05/21 | 33,000 | 34,000 | 31,650 | 31,650 | 9 |
| 2007/05/18 | 32,600 | 35,000 | 32,600 | 33,500 | 38 |
| 2007/05/17 | 32,000 | 33,500 | 30,800 | 31,000 | 14 |
| 2007/05/16 | 34,500 | 34,900 | 32,000 | 32,800 | 53 |
| 2007/05/15 | 34,850 | 36,000 | 34,700 | 35,500 | 20 |
| 2007/05/14 | 35,300 | 35,650 | 34,500 | 35,650 | 24 |
| 2007/05/11 | 35,000 | 35,100 | 34,100 | 34,900 | 18 |
| 2007/05/10 | 35,500 | 35,500 | 35,400 | 35,400 | 2 |
| 2007/05/09 | 35,400 | 36,200 | 35,300 | 35,400 | 11 |
| 2007/05/08 | 36,800 | 36,800 | 36,000 | 36,400 | 14 |
| 2007/05/07 | 35,600 | 36,400 | 35,550 | 36,400 | 32 |
| 2007/05/02 | 35,800 | 36,100 | 35,600 | 36,000 | 66 |
| 2007/05/01 | 36,950 | 37,400 | 36,150 | 36,950 | 32 |
| 2007/04/27 | 36,500 | 37,000 | 35,700 | 37,000 | 29 |
| 2007/04/26 | 35,600 | 37,500 | 35,600 | 37,000 | 12 |
| 2007/04/25 | 36,300 | 38,500 | 36,100 | 38,000 | 10 |
| 2007/04/24 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2007/04/23 | 37,700 | 38,500 | 37,500 | 38,000 | 18 |
| 2007/04/20 | 36,600 | 39,550 | 36,600 | 38,500 | 69 |
| 2007/04/19 | 37,000 | 37,000 | 35,950 | 37,000 | 32 |
| 2007/04/18 | 38,500 | 38,500 | 37,900 | 37,900 | 3 |
| 2007/04/16 | 38,500 | 38,900 | 38,500 | 38,900 | 2 |
| 2007/04/13 | 35,500 | 38,500 | 35,500 | 38,500 | 16 |
| 2007/04/12 | 38,800 | 38,800 | 38,000 | 38,400 | 7 |
| 2007/04/11 | 37,800 | 38,000 | 37,800 | 38,000 | 3 |
| 2007/04/10 | 39,000 | 39,000 | 37,000 | 37,000 | 8 |
| 2007/04/09 | 39,000 | 39,300 | 39,000 | 39,000 | 4 |
| 2007/04/06 | 38,000 | 39,000 | 38,000 | 39,000 | 8 |
| 2007/04/05 | 38,000 | 39,000 | 37,900 | 37,900 | 14 |
| 2007/04/04 | 39,000 | 39,500 | 38,500 | 39,000 | 37 |
| 2007/04/03 | 37,450 | 39,400 | 37,450 | 39,400 | 5 |
| 2007/04/02 | 39,500 | 40,000 | 39,500 | 39,950 | 10 |
| 2007/03/30 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2007/03/28 | 38,500 | 39,500 | 37,300 | 39,500 | 5 |
| 2007/03/27 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2007/03/26 | 37,050 | 37,600 | 37,050 | 37,600 | 13 |
| 2007/03/23 | 38,000 | 39,000 | 38,000 | 39,000 | 34 |
| 2007/03/22 | 37,200 | 39,700 | 37,200 | 37,600 | 30 |
| 2007/03/20 | 37,000 | 38,000 | 37,000 | 37,300 | 11 |
| 2007/03/19 | 38,000 | 38,000 | 37,000 | 37,100 | 15 |
| 2007/03/16 | 38,500 | 38,500 | 37,900 | 38,000 | 15 |
| 2007/03/15 | 37,550 | 40,500 | 37,150 | 40,300 | 20 |
| 2007/03/14 | 38,000 | 39,300 | 37,000 | 37,000 | 53 |
| 2007/03/13 | 41,000 | 41,000 | 39,150 | 39,900 | 15 |
| 2007/03/12 | 41,500 | 42,000 | 40,000 | 41,600 | 14 |
| 2007/03/09 | 40,400 | 43,950 | 38,500 | 40,600 | 81 |
| 2007/03/08 | 37,400 | 40,500 | 37,000 | 40,000 | 123 |
| 2007/03/07 | 40,700 | 40,700 | 37,000 | 37,000 | 48 |
| 2007/03/06 | 36,050 | 37,800 | 36,050 | 37,500 | 54 |
| 2007/03/05 | 36,500 | 37,150 | 36,500 | 37,150 | 69 |
| 2007/03/02 | 38,050 | 39,250 | 38,050 | 38,500 | 9 |
| 2007/03/01 | 39,900 | 39,950 | 37,550 | 37,650 | 12 |
| 2007/02/28 | 36,000 | 39,500 | 36,000 | 39,100 | 70 |
| 2007/02/27 | 40,400 | 40,400 | 39,500 | 40,000 | 23 |
| 2007/02/26 | 41,500 | 41,500 | 40,800 | 40,800 | 18 |
| 2007/02/23 | 43,050 | 43,050 | 41,400 | 41,500 | 21 |
| 2007/02/22 | 39,000 | 43,000 | 38,600 | 43,000 | 66 |
| 2007/02/21 | 37,000 | 39,900 | 37,000 | 39,300 | 238 |
| 2007/02/19 | 45,000 | 45,000 | 45,000 | 45,000 | 12 |
| 2007/02/16 | 50,000 | 52,000 | 50,000 | 50,000 | 35 |
| 2007/02/15 | 53,900 | 54,500 | 49,500 | 50,000 | 110 |
| 2007/02/14 | 56,800 | 57,000 | 52,800 | 54,400 | 48 |
| 2007/02/13 | 57,000 | 58,500 | 55,500 | 57,800 | 59 |
| 2007/02/09 | 56,900 | 57,600 | 56,400 | 57,000 | 20 |
| 2007/02/08 | 58,400 | 58,400 | 56,800 | 56,900 | 80 |
| 2007/02/07 | 56,600 | 58,600 | 52,100 | 58,600 | 137 |
| 2007/02/06 | 57,300 | 58,000 | 56,600 | 56,700 | 67 |
| 2007/02/05 | 57,000 | 58,600 | 55,000 | 58,000 | 108 |
| 2007/02/02 | 55,500 | 57,700 | 54,500 | 57,000 | 98 |
| 2007/02/01 | 53,600 | 58,000 | 53,100 | 55,000 | 182 |
| 2007/01/31 | 51,600 | 57,000 | 50,600 | 55,000 | 185 |
| 2007/01/30 | 53,000 | 53,000 | 50,100 | 52,100 | 269 |
| 2007/01/29 | 46,500 | 49,000 | 46,500 | 49,000 | 184 |
| 2007/01/26 | 45,450 | 46,500 | 45,000 | 45,000 | 32 |
| 2007/01/25 | 46,800 | 47,800 | 45,050 | 47,500 | 117 |
| 2007/01/24 | 45,900 | 46,500 | 43,600 | 46,500 | 123 |
| 2007/01/23 | 46,900 | 47,000 | 41,150 | 44,600 | 376 |
| 2007/01/22 | 45,000 | 45,000 | 45,000 | 45,000 | 241 |
| 2007/01/19 | 37,800 | 41,000 | 37,500 | 41,000 | 289 |
| 2007/01/18 | 35,000 | 37,400 | 34,900 | 37,000 | 213 |
| 2007/01/17 | 34,600 | 35,000 | 33,500 | 34,500 | 74 |
| 2007/01/16 | 34,100 | 34,500 | 33,350 | 34,500 | 71 |
| 2007/01/15 | 36,500 | 36,500 | 34,000 | 34,500 | 221 |
| 2007/01/12 | 36,900 | 36,900 | 35,500 | 35,900 | 20 |
| 2007/01/11 | 36,150 | 37,000 | 34,300 | 36,500 | 88 |
| 2007/01/10 | 36,600 | 38,000 | 36,100 | 36,250 | 88 |
| 2007/01/09 | 39,500 | 39,500 | 38,000 | 38,000 | 77 |
| 2007/01/05 | 40,400 | 40,900 | 39,200 | 39,200 | 37 |
| 2007/01/04 | 41,300 | 41,300 | 39,000 | 40,000 | 129 |