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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,000 | 5,400 | 5,000 | 5,400 | 17 |
| 2009/12/29 | 5,400 | 5,400 | 5,300 | 5,400 | 13 |
| 2009/12/28 | 5,350 | 5,350 | 5,300 | 5,300 | 11 |
| 2009/12/25 | 5,010 | 5,010 | 4,850 | 4,850 | 18 |
| 2009/12/24 | 5,410 | 5,410 | 5,010 | 5,010 | 69 |
| 2009/12/21 | 5,710 | 5,710 | 5,410 | 5,430 | 34 |
| 2009/12/17 | 6,000 | 6,000 | 6,000 | 6,000 | 10 |
| 2009/12/16 | 5,900 | 6,100 | 5,660 | 5,960 | 10 |
| 2009/12/15 | 5,800 | 5,800 | 5,700 | 5,700 | 10 |
| 2009/12/14 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
| 2009/12/10 | 6,100 | 6,100 | 6,100 | 6,100 | 4 |
| 2009/12/09 | 6,200 | 6,200 | 6,200 | 6,200 | 20 |
| 2009/12/08 | 6,000 | 6,100 | 6,000 | 6,100 | 11 |
| 2009/12/07 | 5,800 | 5,800 | 5,800 | 5,800 | 32 |
| 2009/12/04 | 5,700 | 5,700 | 5,700 | 5,700 | 3 |
| 2009/12/03 | 5,750 | 5,750 | 5,600 | 5,700 | 10 |
| 2009/12/02 | 5,600 | 5,610 | 5,600 | 5,610 | 2 |
| 2009/12/01 | 5,650 | 5,650 | 5,500 | 5,500 | 11 |
| 2009/11/26 | 5,800 | 5,800 | 5,550 | 5,800 | 23 |
| 2009/11/20 | 6,220 | 6,220 | 6,220 | 6,220 | 10 |
| 2009/11/18 | 5,850 | 5,850 | 5,800 | 5,800 | 21 |
| 2009/11/17 | 5,800 | 5,800 | 5,800 | 5,800 | 4 |
| 2009/11/13 | 6,000 | 6,250 | 6,000 | 6,250 | 32 |
| 2009/11/12 | 5,800 | 5,800 | 5,800 | 5,800 | 11 |
| 2009/11/11 | 5,800 | 5,800 | 5,800 | 5,800 | 10 |
| 2009/11/10 | 5,210 | 5,300 | 5,210 | 5,300 | 2 |
| 2009/11/06 | 5,340 | 5,410 | 5,310 | 5,410 | 6 |
| 2009/11/04 | 5,320 | 5,320 | 5,320 | 5,320 | 1 |
| 2009/11/02 | 5,570 | 5,570 | 5,570 | 5,570 | 5 |
| 2009/10/30 | 5,580 | 5,580 | 5,580 | 5,580 | 2 |
| 2009/10/29 | 5,500 | 5,550 | 5,350 | 5,550 | 17 |
| 2009/10/28 | 5,600 | 5,600 | 5,500 | 5,500 | 30 |
| 2009/10/27 | 5,400 | 5,610 | 5,400 | 5,450 | 141 |
| 2009/10/26 | 6,150 | 6,150 | 6,150 | 6,150 | 2 |
| 2009/10/23 | 6,700 | 6,800 | 6,300 | 6,350 | 78 |
| 2009/10/22 | 6,050 | 6,500 | 6,050 | 6,500 | 79 |
| 2009/10/21 | 6,000 | 6,000 | 6,000 | 6,000 | 48 |
| 2009/10/19 | 5,850 | 5,850 | 5,800 | 5,800 | 6 |
| 2009/10/16 | 5,770 | 5,770 | 5,600 | 5,600 | 6 |
| 2009/10/15 | 6,000 | 6,000 | 6,000 | 6,000 | 3 |
| 2009/10/14 | 6,000 | 6,000 | 6,000 | 6,000 | 18 |
| 2009/10/13 | 6,000 | 6,000 | 6,000 | 6,000 | 10 |
| 2009/10/09 | 6,000 | 6,000 | 6,000 | 6,000 | 6 |
| 2009/10/08 | 6,000 | 6,000 | 5,920 | 5,920 | 2 |
| 2009/10/07 | 5,860 | 5,920 | 5,860 | 5,920 | 4 |
| 2009/10/06 | 6,850 | 6,850 | 6,750 | 6,760 | 7 |
| 2009/10/05 | 7,250 | 7,250 | 6,550 | 6,550 | 18 |
| 2009/10/02 | 6,460 | 7,250 | 6,110 | 7,250 | 124 |
| 2009/10/01 | 7,250 | 7,250 | 6,260 | 6,260 | 51 |
| 2009/09/30 | 6,100 | 6,350 | 6,050 | 6,350 | 234 |
| 2009/09/29 | 4,950 | 5,350 | 4,950 | 5,350 | 26 |
| 2009/09/28 | 4,850 | 4,850 | 4,850 | 4,850 | 7 |
| 2009/09/24 | 5,100 | 5,100 | 5,000 | 5,100 | 13 |
| 2009/09/18 | 5,100 | 5,200 | 5,010 | 5,200 | 54 |
| 2009/09/15 | 5,810 | 5,810 | 5,500 | 5,500 | 79 |
| 2009/09/14 | 5,810 | 5,810 | 5,810 | 5,810 | 1 |
| 2009/09/11 | 5,900 | 5,900 | 5,900 | 5,900 | 18 |
| 2009/09/10 | 5,810 | 5,810 | 5,810 | 5,810 | 1 |
| 2009/09/09 | 5,810 | 5,810 | 5,790 | 5,790 | 52 |
| 2009/09/08 | 5,910 | 5,910 | 5,800 | 5,800 | 77 |
| 2009/09/07 | 6,010 | 6,010 | 6,010 | 6,010 | 2 |
| 2009/09/04 | 6,000 | 6,200 | 6,000 | 6,200 | 13 |
| 2009/09/03 | 6,100 | 6,100 | 5,950 | 6,050 | 29 |
| 2009/09/02 | 5,960 | 6,050 | 5,900 | 6,050 | 42 |
| 2009/09/01 | 5,960 | 5,960 | 5,960 | 5,960 | 10 |
| 2009/08/31 | 6,050 | 6,050 | 6,050 | 6,050 | 20 |
| 2009/08/28 | 6,020 | 6,220 | 6,020 | 6,220 | 17 |
| 2009/08/27 | 6,110 | 6,110 | 6,110 | 6,110 | 11 |
| 2009/08/25 | 6,000 | 6,400 | 6,000 | 6,400 | 11 |
| 2009/08/24 | 6,030 | 6,030 | 5,950 | 5,950 | 3 |
| 2009/08/21 | 6,000 | 6,200 | 6,000 | 6,200 | 14 |
| 2009/08/20 | 6,000 | 6,000 | 6,000 | 6,000 | 1 |
| 2009/08/19 | 5,920 | 6,100 | 5,910 | 6,100 | 12 |
| 2009/08/18 | 5,900 | 5,900 | 5,900 | 5,900 | 15 |
| 2009/08/17 | 5,990 | 6,000 | 5,900 | 6,000 | 3 |
| 2009/08/14 | 6,370 | 6,370 | 5,850 | 6,050 | 177 |
| 2009/08/13 | 6,350 | 6,350 | 6,000 | 6,070 | 122 |
| 2009/08/12 | 6,530 | 6,650 | 6,350 | 6,650 | 15 |
| 2009/08/11 | 6,790 | 7,290 | 6,740 | 6,930 | 15 |
| 2009/08/10 | 7,450 | 7,990 | 7,090 | 7,090 | 65 |
| 2009/08/07 | 6,800 | 7,440 | 6,800 | 7,440 | 43 |
| 2009/08/06 | 5,880 | 6,870 | 5,880 | 6,870 | 37 |
| 2009/08/05 | 6,400 | 6,400 | 5,870 | 5,870 | 79 |
| 2009/08/04 | 6,300 | 6,300 | 6,000 | 6,100 | 49 |
| 2009/08/03 | 6,370 | 6,400 | 6,300 | 6,300 | 4 |
| 2009/07/31 | 6,300 | 6,410 | 6,010 | 6,410 | 64 |
| 2009/07/30 | 6,500 | 6,600 | 6,200 | 6,600 | 46 |
| 2009/07/29 | 6,210 | 6,800 | 6,210 | 6,730 | 13 |
| 2009/07/28 | 6,900 | 6,900 | 6,250 | 6,250 | 34 |
| 2009/07/27 | 7,000 | 7,300 | 6,900 | 6,900 | 23 |
| 2009/07/24 | 7,090 | 7,090 | 6,900 | 7,000 | 15 |
| 2009/07/23 | 7,050 | 7,050 | 7,000 | 7,000 | 20 |
| 2009/07/22 | 7,500 | 7,500 | 7,000 | 7,200 | 39 |
| 2009/07/21 | 7,800 | 7,800 | 7,260 | 7,260 | 31 |
| 2009/07/17 | 7,270 | 8,250 | 7,270 | 8,250 | 7 |
| 2009/07/16 | 7,150 | 7,260 | 7,150 | 7,260 | 8 |
| 2009/07/15 | 8,250 | 8,250 | 8,250 | 8,250 | 17 |
| 2009/07/14 | 7,310 | 7,310 | 7,000 | 7,000 | 11 |
| 2009/07/13 | 7,410 | 7,410 | 7,300 | 7,300 | 14 |
| 2009/07/09 | 8,150 | 8,300 | 8,000 | 8,300 | 32 |
| 2009/07/08 | 6,700 | 7,850 | 6,700 | 7,750 | 48 |
| 2009/07/07 | 6,300 | 6,850 | 6,300 | 6,850 | 50 |
| 2009/07/06 | 6,690 | 6,690 | 6,300 | 6,300 | 21 |
| 2009/07/03 | 6,790 | 6,790 | 6,700 | 6,790 | 19 |
| 2009/07/02 | 6,750 | 6,790 | 6,500 | 6,790 | 36 |
| 2009/07/01 | 6,200 | 6,850 | 6,200 | 6,850 | 12 |
| 2009/06/30 | 6,250 | 6,250 | 6,150 | 6,150 | 2 |
| 2009/06/29 | 6,750 | 6,750 | 6,650 | 6,650 | 7 |
| 2009/06/26 | 6,600 | 6,750 | 6,600 | 6,750 | 4 |
| 2009/06/25 | 6,330 | 6,600 | 6,330 | 6,600 | 66 |
| 2009/06/24 | 6,250 | 6,300 | 6,250 | 6,300 | 21 |
| 2009/06/23 | 6,000 | 6,000 | 6,000 | 6,000 | 24 |
| 2009/06/22 | 6,000 | 6,000 | 6,000 | 6,000 | 15 |
| 2009/06/19 | 5,900 | 6,000 | 5,900 | 6,000 | 15 |
| 2009/06/18 | 5,920 | 5,940 | 5,900 | 5,900 | 35 |
| 2009/06/17 | 5,910 | 5,910 | 5,900 | 5,900 | 12 |
| 2009/06/16 | 5,510 | 5,910 | 5,510 | 5,910 | 5 |
| 2009/06/15 | 5,700 | 6,140 | 5,700 | 5,900 | 209 |
| 2009/06/12 | 5,400 | 5,660 | 5,350 | 5,660 | 119 |
| 2009/06/11 | 5,900 | 6,000 | 5,700 | 5,700 | 34 |
| 2009/06/10 | 5,450 | 5,800 | 5,250 | 5,800 | 26 |
| 2009/06/09 | 5,330 | 5,450 | 5,300 | 5,450 | 19 |
| 2009/06/08 | 5,300 | 5,400 | 5,300 | 5,320 | 76 |
| 2009/06/05 | 5,350 | 5,500 | 5,250 | 5,250 | 63 |
| 2009/06/04 | 5,800 | 5,800 | 5,300 | 5,400 | 26 |
| 2009/06/03 | 5,850 | 5,850 | 5,360 | 5,370 | 14 |
| 2009/06/02 | 5,800 | 5,800 | 5,750 | 5,800 | 136 |
| 2009/06/01 | 5,900 | 5,900 | 5,660 | 5,750 | 47 |
| 2009/05/29 | 5,620 | 5,700 | 5,400 | 5,700 | 96 |
| 2009/05/28 | 5,320 | 6,250 | 5,310 | 6,250 | 7 |
| 2009/05/27 | 5,270 | 6,000 | 5,270 | 6,000 | 100 |
| 2009/05/26 | 5,900 | 5,900 | 5,250 | 5,250 | 97 |
| 2009/05/25 | 6,010 | 6,110 | 5,910 | 5,950 | 25 |
| 2009/05/22 | 6,000 | 6,300 | 6,000 | 6,300 | 9 |
| 2009/05/21 | 5,500 | 5,600 | 5,500 | 5,600 | 204 |
| 2009/05/19 | 6,200 | 6,200 | 6,200 | 6,200 | 17 |
| 2009/05/18 | 6,400 | 6,850 | 6,400 | 6,850 | 13 |
| 2009/05/15 | 6,510 | 6,510 | 6,500 | 6,500 | 4 |
| 2009/05/14 | 6,050 | 6,100 | 6,050 | 6,100 | 12 |
| 2009/05/13 | 6,200 | 6,200 | 6,200 | 6,200 | 3 |
| 2009/05/12 | 6,300 | 7,000 | 6,300 | 7,000 | 23 |
| 2009/05/11 | 5,610 | 6,500 | 5,610 | 6,000 | 35 |
| 2009/05/08 | 5,500 | 5,500 | 5,500 | 5,500 | 3 |
| 2009/05/01 | 5,520 | 5,520 | 5,520 | 5,520 | 5 |
| 2009/04/27 | 6,300 | 6,300 | 5,900 | 5,900 | 2 |
| 2009/04/24 | 6,000 | 6,000 | 6,000 | 6,000 | 23 |
| 2009/04/23 | 6,300 | 6,300 | 5,610 | 5,760 | 6 |
| 2009/04/22 | 5,510 | 6,500 | 5,420 | 6,500 | 313 |
| 2009/04/21 | 5,300 | 5,700 | 5,300 | 5,700 | 24 |
| 2009/04/20 | 5,990 | 6,310 | 5,990 | 6,300 | 53 |
| 2009/04/17 | 6,310 | 6,310 | 6,310 | 6,310 | 4 |
| 2009/04/16 | 6,990 | 7,390 | 6,990 | 7,300 | 4 |
| 2009/04/15 | 6,990 | 6,990 | 6,280 | 6,580 | 8 |
| 2009/04/14 | 5,900 | 7,000 | 5,900 | 7,000 | 20 |
| 2009/04/13 | 5,750 | 6,000 | 5,600 | 6,000 | 23 |
| 2009/04/10 | 5,760 | 6,000 | 5,760 | 6,000 | 16 |
| 2009/04/09 | 5,800 | 6,200 | 5,670 | 6,200 | 24 |
| 2009/04/07 | 5,800 | 6,000 | 5,700 | 6,000 | 10 |
| 2009/04/06 | 5,650 | 6,150 | 5,650 | 6,140 | 10 |
| 2009/04/03 | 6,350 | 6,350 | 5,900 | 6,250 | 176 |
| 2009/04/02 | 6,000 | 6,350 | 6,000 | 6,350 | 41 |
| 2009/04/01 | 5,150 | 6,000 | 5,150 | 6,000 | 31 |
| 2009/03/31 | 6,300 | 6,600 | 5,800 | 6,050 | 40 |
| 2009/03/30 | 6,500 | 7,450 | 6,450 | 6,450 | 103 |
| 2009/03/27 | 5,850 | 6,450 | 5,850 | 6,450 | 73 |
| 2009/03/26 | 5,100 | 5,450 | 5,100 | 5,450 | 39 |
| 2009/03/25 | 4,750 | 5,000 | 4,450 | 4,950 | 31 |
| 2009/03/24 | 5,010 | 5,010 | 4,860 | 4,950 | 21 |
| 2009/03/23 | 4,700 | 5,350 | 4,510 | 4,910 | 111 |
| 2009/03/16 | 9,000 | 9,200 | 8,400 | 8,400 | 72 |
| 2009/03/13 | 9,900 | 9,900 | 8,450 | 9,400 | 203 |
| 2009/03/12 | 8,900 | 8,900 | 8,900 | 8,900 | 75 |
| 2009/03/11 | 7,000 | 7,900 | 7,000 | 7,900 | 124 |
| 2009/03/10 | 6,220 | 7,000 | 6,220 | 6,900 | 148 |
| 2009/03/09 | 5,390 | 6,200 | 5,350 | 6,200 | 70 |
| 2009/03/06 | 5,080 | 6,150 | 4,850 | 5,400 | 115 |
| 2009/03/05 | 5,180 | 5,180 | 5,180 | 5,180 | 98 |
| 2009/03/04 | 4,230 | 4,680 | 4,230 | 4,680 | 97 |
| 2009/03/03 | 4,180 | 4,180 | 4,080 | 4,100 | 57 |
| 2009/03/02 | 2,940 | 3,680 | 2,940 | 3,680 | 199 |
| 2009/02/27 | 2,940 | 3,180 | 2,700 | 3,180 | 31 |
| 2009/02/26 | 2,520 | 2,520 | 2,260 | 2,260 | 253 |
| 2009/02/25 | 2,800 | 2,900 | 2,480 | 2,480 | 51 |
| 2009/02/24 | 3,350 | 3,350 | 2,800 | 2,800 | 143 |
| 2009/02/23 | 3,350 | 3,600 | 3,300 | 3,600 | 13 |
| 2009/02/20 | 3,900 | 4,000 | 3,500 | 3,800 | 52 |
| 2009/02/19 | 4,150 | 4,150 | 3,500 | 3,750 | 367 |
| 2009/02/18 | 4,000 | 4,000 | 4,000 | 4,000 | 132 |
| 2009/02/17 | 3,300 | 3,500 | 3,250 | 3,500 | 150 |
| 2009/02/16 | 3,020 | 3,050 | 2,980 | 3,000 | 140 |
| 2009/02/13 | 2,400 | 2,720 | 2,400 | 2,720 | 148 |
| 2009/02/12 | 2,280 | 2,320 | 2,280 | 2,320 | 32 |
| 2009/02/10 | 2,620 | 2,620 | 2,500 | 2,500 | 28 |
| 2009/02/09 | 2,700 | 2,750 | 2,500 | 2,540 | 179 |
| 2009/02/06 | 2,250 | 2,450 | 2,250 | 2,450 | 57 |
| 2009/02/05 | 2,000 | 2,200 | 2,000 | 2,200 | 83 |
| 2009/02/04 | 2,230 | 2,350 | 1,960 | 1,961 | 156 |
| 2009/02/03 | 2,290 | 2,350 | 2,060 | 2,350 | 77 |
| 2009/02/02 | 2,250 | 2,300 | 2,210 | 2,250 | 145 |
| 2009/01/30 | 2,850 | 2,850 | 2,570 | 2,610 | 28 |
| 2009/01/29 | 2,700 | 2,850 | 2,700 | 2,850 | 52 |
| 2009/01/28 | 2,700 | 2,700 | 2,690 | 2,700 | 28 |
| 2009/01/27 | 2,785 | 2,795 | 2,650 | 2,790 | 22 |
| 2009/01/26 | 2,610 | 2,800 | 2,610 | 2,790 | 40 |
| 2009/01/23 | 3,200 | 3,200 | 2,950 | 3,000 | 37 |
| 2009/01/22 | 3,200 | 3,300 | 3,200 | 3,200 | 7 |
| 2009/01/21 | 3,300 | 3,300 | 3,300 | 3,300 | 2 |
| 2009/01/20 | 2,870 | 3,230 | 2,830 | 3,110 | 49 |
| 2009/01/19 | 3,300 | 3,500 | 3,300 | 3,300 | 71 |
| 2009/01/16 | 3,280 | 3,330 | 3,180 | 3,200 | 64 |
| 2009/01/15 | 3,420 | 3,500 | 3,200 | 3,390 | 51 |
| 2009/01/14 | 3,700 | 3,700 | 3,350 | 3,500 | 148 |
| 2009/01/13 | 3,800 | 3,900 | 3,800 | 3,850 | 35 |
| 2009/01/09 | 4,000 | 4,000 | 3,600 | 3,600 | 117 |
| 2009/01/08 | 4,000 | 4,000 | 3,800 | 3,970 | 318 |
| 2009/01/07 | 4,200 | 4,350 | 4,150 | 4,300 | 449 |
| 2009/01/06 | 4,790 | 4,790 | 4,400 | 4,650 | 31 |
| 2009/01/05 | 5,100 | 5,100 | 5,020 | 5,020 | 57 |