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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,950 | 5,400 | 4,950 | 5,400 | 30 |
| 2011/12/29 | 4,800 | 5,000 | 4,590 | 5,000 | 13 |
| 2011/12/28 | 4,650 | 4,650 | 4,630 | 4,630 | 7 |
| 2011/12/27 | 4,510 | 4,650 | 4,510 | 4,650 | 3 |
| 2011/12/26 | 4,625 | 4,625 | 4,500 | 4,500 | 53 |
| 2011/12/22 | 4,650 | 4,650 | 4,630 | 4,650 | 6 |
| 2011/12/21 | 4,700 | 4,700 | 4,650 | 4,650 | 9 |
| 2011/12/20 | 5,150 | 5,150 | 5,150 | 5,150 | 3 |
| 2011/12/19 | 5,170 | 5,170 | 5,170 | 5,170 | 5 |
| 2011/12/16 | 4,750 | 4,750 | 4,750 | 4,750 | 2 |
| 2011/12/15 | 4,750 | 4,750 | 4,750 | 4,750 | 6 |
| 2011/12/14 | 4,990 | 4,990 | 4,990 | 4,990 | 1 |
| 2011/12/13 | 4,910 | 4,910 | 4,800 | 4,800 | 30 |
| 2011/12/12 | 4,980 | 4,980 | 4,980 | 4,980 | 1 |
| 2011/12/09 | 5,010 | 5,010 | 5,000 | 5,000 | 6 |
| 2011/12/08 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2011/12/07 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2011/12/06 | 5,010 | 5,010 | 5,010 | 5,010 | 3 |
| 2011/12/05 | 5,000 | 5,010 | 5,000 | 5,010 | 16 |
| 2011/12/02 | 5,000 | 5,000 | 5,000 | 5,000 | 28 |
| 2011/12/01 | 5,010 | 5,010 | 4,800 | 5,000 | 32 |
| 2011/11/30 | 5,010 | 5,010 | 5,010 | 5,010 | 3 |
| 2011/11/29 | 5,010 | 5,010 | 5,010 | 5,010 | 10 |
| 2011/11/28 | 5,000 | 5,000 | 5,000 | 5,000 | 12 |
| 2011/11/25 | 5,000 | 5,300 | 5,000 | 5,000 | 25 |
| 2011/11/24 | 5,630 | 5,630 | 5,000 | 5,000 | 209 |
| 2011/11/22 | 5,230 | 5,230 | 5,230 | 5,230 | 101 |
| 2011/11/21 | 4,430 | 4,530 | 4,290 | 4,530 | 78 |
| 2011/11/18 | 3,040 | 3,880 | 2,920 | 3,830 | 97 |
| 2011/11/17 | 3,180 | 3,180 | 3,180 | 3,180 | 1 |
| 2011/11/16 | 0 | 0 | 0 | 3,460 | 0 |
| 2011/11/15 | 3,460 | 3,460 | 3,460 | 3,460 | 50 |
| 2011/11/14 | 3,530 | 3,530 | 3,530 | 3,530 | 11 |
| 2011/11/11 | 3,800 | 3,800 | 3,600 | 3,600 | 137 |
| 2011/11/10 | 3,755 | 3,850 | 3,755 | 3,800 | 13 |
| 2011/11/09 | 0 | 0 | 0 | 4,100 | 0 |
| 2011/11/08 | 4,060 | 4,200 | 4,060 | 4,100 | 40 |
| 2011/11/07 | 4,400 | 4,400 | 4,400 | 4,400 | 5 |
| 2011/11/04 | 4,050 | 4,470 | 4,000 | 4,470 | 67 |
| 2011/11/02 | 4,500 | 4,570 | 4,200 | 4,200 | 34 |
| 2011/11/01 | 0 | 0 | 0 | 4,490 | 0 |
| 2011/10/31 | 4,225 | 4,490 | 4,200 | 4,490 | 23 |
| 2011/10/28 | 4,510 | 4,720 | 4,365 | 4,365 | 8 |
| 2011/10/27 | 4,460 | 4,650 | 4,440 | 4,650 | 14 |
| 2011/10/26 | 4,505 | 4,645 | 4,505 | 4,600 | 8 |
| 2011/10/25 | 4,600 | 4,710 | 4,500 | 4,710 | 34 |
| 2011/10/24 | 4,600 | 4,700 | 4,600 | 4,700 | 9 |
| 2011/10/21 | 0 | 0 | 0 | 4,800 | 0 |
| 2011/10/20 | 0 | 0 | 0 | 4,800 | 0 |
| 2011/10/19 | 4,730 | 4,800 | 4,730 | 4,800 | 4 |
| 2011/10/18 | 4,885 | 4,885 | 4,520 | 4,520 | 3 |
| 2011/10/17 | 4,850 | 4,850 | 4,850 | 4,850 | 5 |
| 2011/10/14 | 4,950 | 4,950 | 4,500 | 4,500 | 34 |
| 2011/10/13 | 0 | 0 | 0 | 4,950 | 0 |
| 2011/10/12 | 4,390 | 4,950 | 4,390 | 4,950 | 41 |
| 2011/10/11 | 4,530 | 4,530 | 4,530 | 4,530 | 2 |
| 2011/10/07 | 5,200 | 5,200 | 4,530 | 4,670 | 50 |
| 2011/10/06 | 4,680 | 4,970 | 4,680 | 4,970 | 16 |
| 2011/10/05 | 4,750 | 4,750 | 4,540 | 4,540 | 8 |
| 2011/10/04 | 4,920 | 5,060 | 4,540 | 4,540 | 7 |
| 2011/10/03 | 4,500 | 4,500 | 4,500 | 4,500 | 25 |
| 2011/09/30 | 4,710 | 4,710 | 4,550 | 4,700 | 22 |
| 2011/09/29 | 4,550 | 4,550 | 4,500 | 4,500 | 19 |
| 2011/09/28 | 4,900 | 4,900 | 4,900 | 4,900 | 5 |
| 2011/09/27 | 5,020 | 5,100 | 5,020 | 5,100 | 32 |
| 2011/09/26 | 5,150 | 5,150 | 5,020 | 5,020 | 19 |
| 2011/09/22 | 5,330 | 5,330 | 5,200 | 5,200 | 38 |
| 2011/09/21 | 0 | 0 | 0 | 6,000 | 0 |
| 2011/09/20 | 0 | 0 | 0 | 6,000 | 0 |
| 2011/09/16 | 0 | 0 | 0 | 6,000 | 0 |
| 2011/09/15 | 6,000 | 6,000 | 6,000 | 6,000 | 17 |
| 2011/09/14 | 0 | 0 | 0 | 5,860 | 0 |
| 2011/09/13 | 5,460 | 5,860 | 5,460 | 5,860 | 2 |
| 2011/09/12 | 5,950 | 5,950 | 5,950 | 5,950 | 2 |
| 2011/09/09 | 5,400 | 5,400 | 5,400 | 5,400 | 1 |
| 2011/09/08 | 5,950 | 6,000 | 5,950 | 6,000 | 8 |
| 2011/09/07 | 5,900 | 5,900 | 5,900 | 5,900 | 2 |
| 2011/09/06 | 5,900 | 5,900 | 5,300 | 5,700 | 9 |
| 2011/09/05 | 5,280 | 5,950 | 5,280 | 5,900 | 10 |
| 2011/09/02 | 5,300 | 5,300 | 5,170 | 5,170 | 3 |
| 2011/09/01 | 5,300 | 5,300 | 5,100 | 5,280 | 8 |
| 2011/08/31 | 5,610 | 5,800 | 5,610 | 5,800 | 22 |
| 2011/08/30 | 5,400 | 5,510 | 5,400 | 5,500 | 35 |
| 2011/08/29 | 4,910 | 4,910 | 4,910 | 4,910 | 5 |
| 2011/08/26 | 0 | 0 | 0 | 5,010 | 0 |
| 2011/08/25 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2011/08/24 | 0 | 0 | 0 | 5,310 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 5,310 | 0 |
| 2011/08/22 | 0 | 0 | 0 | 5,310 | 0 |
| 2011/08/19 | 5,310 | 5,310 | 5,310 | 5,310 | 1 |
| 2011/08/18 | 5,450 | 5,450 | 5,450 | 5,450 | 2 |
| 2011/08/17 | 0 | 0 | 0 | 5,390 | 0 |
| 2011/08/16 | 5,300 | 5,390 | 5,300 | 5,390 | 32 |
| 2011/08/15 | 5,400 | 5,400 | 5,400 | 5,400 | 1 |
| 2011/08/12 | 0 | 0 | 0 | 5,600 | 0 |
| 2011/08/11 | 0 | 0 | 0 | 5,600 | 0 |
| 2011/08/10 | 0 | 0 | 0 | 5,600 | 0 |
| 2011/08/09 | 0 | 0 | 0 | 5,600 | 0 |
| 2011/08/08 | 0 | 0 | 0 | 5,600 | 0 |
| 2011/08/05 | 5,600 | 5,600 | 5,600 | 5,600 | 1 |
| 2011/08/04 | 5,400 | 5,400 | 5,400 | 5,400 | 9 |
| 2011/08/03 | 5,780 | 5,900 | 5,780 | 5,900 | 12 |
| 2011/08/02 | 5,380 | 5,380 | 5,380 | 5,380 | 1 |
| 2011/08/01 | 5,570 | 5,570 | 5,000 | 5,290 | 33 |
| 2011/07/29 | 5,440 | 5,470 | 5,440 | 5,470 | 2 |
| 2011/07/28 | 5,410 | 5,410 | 5,200 | 5,200 | 26 |
| 2011/07/27 | 0 | 0 | 0 | 5,520 | 0 |
| 2011/07/26 | 0 | 0 | 0 | 5,520 | 0 |
| 2011/07/25 | 5,520 | 5,520 | 5,520 | 5,520 | 1 |
| 2011/07/22 | 5,520 | 5,520 | 5,520 | 5,520 | 6 |
| 2011/07/21 | 5,650 | 5,800 | 5,650 | 5,800 | 15 |
| 2011/07/20 | 5,620 | 5,620 | 5,620 | 5,620 | 1 |
| 2011/07/19 | 0 | 0 | 0 | 6,100 | 0 |
| 2011/07/15 | 0 | 0 | 0 | 6,100 | 0 |
| 2011/07/14 | 0 | 0 | 0 | 6,100 | 0 |
| 2011/07/13 | 5,500 | 6,400 | 5,500 | 6,100 | 212 |
| 2011/07/12 | 5,600 | 5,700 | 5,500 | 5,700 | 7 |
| 2011/07/11 | 5,630 | 5,890 | 5,630 | 5,890 | 7 |
| 2011/07/08 | 5,730 | 5,830 | 5,730 | 5,830 | 5 |
| 2011/07/07 | 5,630 | 5,830 | 5,630 | 5,830 | 25 |
| 2011/07/06 | 5,930 | 5,930 | 5,930 | 5,930 | 1 |
| 2011/07/05 | 0 | 0 | 0 | 5,830 | 0 |
| 2011/07/04 | 5,830 | 5,830 | 5,830 | 5,830 | 1 |
| 2011/07/01 | 5,750 | 5,950 | 5,750 | 5,950 | 25 |
| 2011/06/30 | 5,790 | 6,390 | 5,750 | 5,750 | 56 |
| 2011/06/29 | 5,900 | 6,490 | 5,800 | 6,490 | 9 |
| 2011/06/28 | 6,500 | 6,500 | 6,500 | 6,500 | 2 |
| 2011/06/27 | 6,500 | 6,500 | 6,500 | 6,500 | 15 |
| 2011/06/24 | 5,800 | 6,550 | 5,800 | 6,550 | 46 |
| 2011/06/23 | 0 | 0 | 0 | 6,600 | 0 |
| 2011/06/22 | 5,850 | 6,700 | 5,850 | 6,600 | 110 |
| 2011/06/21 | 5,300 | 5,850 | 5,300 | 5,850 | 16 |
| 2011/06/20 | 0 | 0 | 0 | 5,880 | 0 |
| 2011/06/17 | 0 | 0 | 0 | 5,880 | 0 |
| 2011/06/16 | 0 | 0 | 0 | 5,880 | 0 |
| 2011/06/15 | 5,800 | 5,880 | 5,800 | 5,880 | 12 |
| 2011/06/14 | 5,500 | 5,890 | 5,500 | 5,880 | 23 |
| 2011/06/13 | 5,600 | 5,600 | 5,600 | 5,600 | 1 |
| 2011/06/10 | 5,700 | 5,900 | 5,700 | 5,900 | 9 |
| 2011/06/09 | 5,700 | 5,700 | 5,700 | 5,700 | 10 |
| 2011/06/08 | 5,600 | 5,900 | 5,600 | 5,900 | 66 |
| 2011/06/07 | 0 | 0 | 0 | 5,900 | 0 |
| 2011/06/06 | 5,900 | 5,900 | 5,900 | 5,900 | 1 |
| 2011/06/03 | 5,680 | 5,800 | 5,300 | 5,800 | 156 |
| 2011/06/02 | 5,600 | 5,900 | 5,330 | 5,700 | 52 |
| 2011/06/01 | 5,250 | 5,250 | 5,250 | 5,250 | 8 |
| 2011/05/31 | 5,250 | 5,250 | 5,250 | 5,250 | 1 |
| 2011/05/30 | 0 | 0 | 0 | 5,300 | 0 |
| 2011/05/27 | 5,700 | 5,700 | 5,300 | 5,300 | 2 |
| 2011/05/26 | 5,100 | 5,750 | 5,100 | 5,750 | 19 |
| 2011/05/25 | 5,310 | 5,310 | 5,200 | 5,200 | 18 |
| 2011/05/24 | 6,000 | 6,000 | 5,250 | 5,250 | 21 |
| 2011/05/23 | 5,300 | 6,200 | 5,300 | 6,200 | 52 |
| 2011/05/20 | 5,260 | 5,260 | 5,260 | 5,260 | 5 |
| 2011/05/19 | 5,800 | 5,800 | 5,360 | 5,360 | 29 |
| 2011/05/18 | 5,340 | 5,780 | 5,300 | 5,780 | 27 |
| 2011/05/17 | 5,300 | 5,300 | 5,050 | 5,150 | 106 |
| 2011/05/16 | 5,220 | 5,500 | 5,220 | 5,300 | 31 |
| 2011/05/13 | 0 | 0 | 0 | 6,100 | 0 |
| 2011/05/12 | 5,900 | 6,100 | 5,900 | 6,100 | 29 |
| 2011/05/11 | 5,440 | 5,950 | 5,140 | 5,950 | 108 |
| 2011/05/10 | 5,140 | 5,340 | 5,140 | 5,340 | 4 |
| 2011/05/09 | 5,500 | 5,600 | 5,500 | 5,600 | 7 |
| 2011/05/06 | 0 | 0 | 0 | 5,380 | 0 |
| 2011/05/02 | 5,000 | 5,380 | 5,000 | 5,380 | 35 |
| 2011/04/28 | 5,560 | 5,600 | 5,560 | 5,600 | 11 |
| 2011/04/27 | 5,640 | 5,640 | 5,600 | 5,600 | 17 |
| 2011/04/26 | 5,580 | 5,780 | 5,580 | 5,780 | 14 |
| 2011/04/25 | 5,560 | 6,000 | 5,560 | 6,000 | 35 |
| 2011/04/22 | 5,800 | 5,890 | 5,500 | 5,790 | 52 |
| 2011/04/21 | 5,800 | 5,900 | 5,800 | 5,900 | 75 |
| 2011/04/20 | 5,900 | 5,900 | 5,900 | 5,900 | 20 |
| 2011/04/19 | 5,900 | 6,000 | 5,900 | 6,000 | 31 |
| 2011/04/18 | 5,600 | 5,900 | 5,600 | 5,900 | 4 |
| 2011/04/15 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
| 2011/04/14 | 5,610 | 6,000 | 5,610 | 6,000 | 4 |
| 2011/04/13 | 6,000 | 6,000 | 6,000 | 6,000 | 2 |
| 2011/04/12 | 0 | 0 | 0 | 6,000 | 0 |
| 2011/04/11 | 5,900 | 6,000 | 5,600 | 6,000 | 82 |
| 2011/04/08 | 6,000 | 6,000 | 6,000 | 6,000 | 33 |
| 2011/04/07 | 6,000 | 6,450 | 6,000 | 6,450 | 16 |
| 2011/04/06 | 5,660 | 5,680 | 5,660 | 5,680 | 4 |
| 2011/04/05 | 6,450 | 6,450 | 5,600 | 5,960 | 64 |
| 2011/04/04 | 6,400 | 6,500 | 6,400 | 6,500 | 4 |
| 2011/04/01 | 5,800 | 6,400 | 5,800 | 6,400 | 51 |
| 2011/03/31 | 5,890 | 6,300 | 5,800 | 5,800 | 14 |
| 2011/03/30 | 6,190 | 6,190 | 6,190 | 6,190 | 1 |
| 2011/03/29 | 6,400 | 6,400 | 6,390 | 6,390 | 12 |
| 2011/03/28 | 5,700 | 5,700 | 5,400 | 5,400 | 24 |
| 2011/03/25 | 5,800 | 5,900 | 5,700 | 5,900 | 19 |
| 2011/03/24 | 6,050 | 6,100 | 6,000 | 6,000 | 28 |
| 2011/03/23 | 6,200 | 6,200 | 6,200 | 6,200 | 5 |
| 2011/03/22 | 6,400 | 6,840 | 6,400 | 6,500 | 19 |
| 2011/03/18 | 6,000 | 6,300 | 6,000 | 6,300 | 4 |
| 2011/03/17 | 4,635 | 5,300 | 4,635 | 5,300 | 45 |
| 2011/03/16 | 4,890 | 4,890 | 4,170 | 4,710 | 154 |
| 2011/03/15 | 5,860 | 6,060 | 5,160 | 5,160 | 30 |
| 2011/03/14 | 5,660 | 5,660 | 5,660 | 5,660 | 94 |
| 2011/03/11 | 6,650 | 6,660 | 6,650 | 6,660 | 40 |
| 2011/03/10 | 6,650 | 6,650 | 6,650 | 6,650 | 2 |
| 2011/03/09 | 6,400 | 6,550 | 6,400 | 6,550 | 7 |
| 2011/03/08 | 6,480 | 6,480 | 6,400 | 6,400 | 8 |
| 2011/03/07 | 6,650 | 6,650 | 6,480 | 6,480 | 50 |
| 2011/03/04 | 0 | 0 | 0 | 6,830 | 0 |
| 2011/03/03 | 6,830 | 6,830 | 6,830 | 6,830 | 1 |
| 2011/03/02 | 6,600 | 6,820 | 6,600 | 6,750 | 12 |
| 2011/03/01 | 6,640 | 6,770 | 6,640 | 6,770 | 2 |
| 2011/02/28 | 6,860 | 6,860 | 6,600 | 6,600 | 178 |
| 2011/02/25 | 6,930 | 7,000 | 6,750 | 7,000 | 50 |
| 2011/02/24 | 6,900 | 7,100 | 6,800 | 7,100 | 17 |
| 2011/02/23 | 7,000 | 7,300 | 7,000 | 7,100 | 54 |
| 2011/02/22 | 6,840 | 7,350 | 6,840 | 7,100 | 151 |
| 2011/02/21 | 6,710 | 6,830 | 6,710 | 6,830 | 15 |
| 2011/02/18 | 6,960 | 6,960 | 6,900 | 6,900 | 14 |
| 2011/02/17 | 7,200 | 7,200 | 6,960 | 6,960 | 24 |
| 2011/02/16 | 7,150 | 7,300 | 7,080 | 7,300 | 59 |
| 2011/02/15 | 6,650 | 7,150 | 6,650 | 7,150 | 20 |
| 2011/02/14 | 6,550 | 6,660 | 6,550 | 6,630 | 82 |
| 2011/02/10 | 6,930 | 7,150 | 6,920 | 7,150 | 22 |
| 2011/02/09 | 6,950 | 6,950 | 6,910 | 6,930 | 36 |
| 2011/02/08 | 7,050 | 7,150 | 6,500 | 6,920 | 48 |
| 2011/02/07 | 6,740 | 6,900 | 6,700 | 6,850 | 49 |
| 2011/02/04 | 6,350 | 6,690 | 6,330 | 6,690 | 64 |
| 2011/02/03 | 6,450 | 6,450 | 6,450 | 6,450 | 14 |
| 2011/02/02 | 6,330 | 6,480 | 6,300 | 6,450 | 82 |
| 2011/02/01 | 6,300 | 6,330 | 6,300 | 6,330 | 21 |
| 2011/01/31 | 6,490 | 6,490 | 6,400 | 6,400 | 9 |
| 2011/01/28 | 6,300 | 6,300 | 6,270 | 6,270 | 83 |
| 2011/01/27 | 6,700 | 6,740 | 6,560 | 6,580 | 107 |
| 2011/01/26 | 6,580 | 6,700 | 6,580 | 6,700 | 24 |
| 2011/01/25 | 6,340 | 6,640 | 6,340 | 6,630 | 26 |
| 2011/01/24 | 6,400 | 6,750 | 6,400 | 6,410 | 35 |
| 2011/01/21 | 6,700 | 6,700 | 6,510 | 6,550 | 77 |
| 2011/01/20 | 6,660 | 6,880 | 6,610 | 6,700 | 113 |
| 2011/01/19 | 6,840 | 7,000 | 6,610 | 7,000 | 130 |
| 2011/01/18 | 6,860 | 7,100 | 6,600 | 7,090 | 195 |
| 2011/01/17 | 6,890 | 7,000 | 6,890 | 6,900 | 67 |
| 2011/01/14 | 6,570 | 6,900 | 6,520 | 6,900 | 32 |
| 2011/01/13 | 6,530 | 6,660 | 6,400 | 6,600 | 189 |
| 2011/01/12 | 6,380 | 6,750 | 6,310 | 6,510 | 140 |
| 2011/01/11 | 6,510 | 6,600 | 6,410 | 6,450 | 41 |
| 2011/01/07 | 6,990 | 6,990 | 6,500 | 6,500 | 107 |
| 2011/01/06 | 7,110 | 7,350 | 6,800 | 6,800 | 134 |
| 2011/01/05 | 7,600 | 8,000 | 7,050 | 7,100 | 343 |
| 2011/01/04 | 7,250 | 8,000 | 7,240 | 8,000 | 113 |