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 |
|---|---|---|---|---|---|
| 2006/12/29 | 40,100 | 41,300 | 39,800 | 41,300 | 28 |
| 2006/12/28 | 41,500 | 41,800 | 41,000 | 41,300 | 53 |
| 2006/12/27 | 41,500 | 42,800 | 41,500 | 41,500 | 115 |
| 2006/12/26 | 40,300 | 41,000 | 39,050 | 41,000 | 158 |
| 2006/12/25 | 41,000 | 41,500 | 40,000 | 40,900 | 88 |
| 2006/12/22 | 42,750 | 42,800 | 40,600 | 42,800 | 82 |
| 2006/12/21 | 43,050 | 43,050 | 41,200 | 42,800 | 120 |
| 2006/12/20 | 43,200 | 43,200 | 42,600 | 42,650 | 41 |
| 2006/12/19 | 44,600 | 45,000 | 43,200 | 43,200 | 113 |
| 2006/12/18 | 44,500 | 45,400 | 44,200 | 44,200 | 245 |
| 2006/12/15 | 44,400 | 44,500 | 44,000 | 44,100 | 199 |
| 2006/12/14 | 45,500 | 45,500 | 44,000 | 44,000 | 84 |
| 2006/12/13 | 45,100 | 46,000 | 44,600 | 45,500 | 59 |
| 2006/12/12 | 47,200 | 47,600 | 45,400 | 45,400 | 78 |
| 2006/12/11 | 46,000 | 47,400 | 44,600 | 47,400 | 82 |
| 2006/12/08 | 46,600 | 47,000 | 46,500 | 46,500 | 20 |
| 2006/12/07 | 46,100 | 47,000 | 46,100 | 47,000 | 20 |
| 2006/12/06 | 45,600 | 46,000 | 45,600 | 46,000 | 469 |
| 2006/12/05 | 47,000 | 47,000 | 45,700 | 46,000 | 34 |
| 2006/12/04 | 45,800 | 47,000 | 45,800 | 46,500 | 199 |
| 2006/12/01 | 47,000 | 47,000 | 45,800 | 46,000 | 19 |
| 2006/11/30 | 45,500 | 47,000 | 45,500 | 47,000 | 416 |
| 2006/11/29 | 46,000 | 46,900 | 45,500 | 45,500 | 66 |
| 2006/11/28 | 45,000 | 47,000 | 45,000 | 46,600 | 84 |
| 2006/11/27 | 43,900 | 44,000 | 43,500 | 43,900 | 36 |
| 2006/11/24 | 43,700 | 43,850 | 43,100 | 43,500 | 34 |
| 2006/11/22 | 41,800 | 44,000 | 41,800 | 43,650 | 60 |
| 2006/11/21 | 42,100 | 43,300 | 42,000 | 43,000 | 67 |
| 2006/11/20 | 47,000 | 47,000 | 45,000 | 45,900 | 70 |
| 2006/11/17 | 51,500 | 51,500 | 48,500 | 49,000 | 59 |
| 2006/11/16 | 54,600 | 55,000 | 51,500 | 53,500 | 25 |
| 2006/11/15 | 55,000 | 55,100 | 52,500 | 55,100 | 8 |
| 2006/11/14 | 53,000 | 55,500 | 53,000 | 55,500 | 9 |
| 2006/11/13 | 57,000 | 57,000 | 53,100 | 55,900 | 20 |
| 2006/11/10 | 56,300 | 56,800 | 55,000 | 56,000 | 19 |
| 2006/11/09 | 52,000 | 55,500 | 52,000 | 55,500 | 42 |
| 2006/11/08 | 54,000 | 54,500 | 54,000 | 54,000 | 31 |
| 2006/11/06 | 55,000 | 55,000 | 52,000 | 54,500 | 61 |
| 2006/11/02 | 58,500 | 59,000 | 54,500 | 57,000 | 74 |
| 2006/11/01 | 59,000 | 60,000 | 56,500 | 58,000 | 45 |
| 2006/10/31 | 60,000 | 60,000 | 56,800 | 59,500 | 20 |
| 2006/10/30 | 61,500 | 61,700 | 60,500 | 61,000 | 29 |
| 2006/10/27 | 60,100 | 61,400 | 58,700 | 61,400 | 94 |
| 2006/10/26 | 59,700 | 61,500 | 59,000 | 60,400 | 119 |
| 2006/10/25 | 57,500 | 59,500 | 57,000 | 59,500 | 151 |
| 2006/10/24 | 56,100 | 58,400 | 56,100 | 57,000 | 70 |
| 2006/10/23 | 53,000 | 56,500 | 53,000 | 56,500 | 138 |
| 2006/10/20 | 55,400 | 55,400 | 53,100 | 53,500 | 74 |
| 2006/10/19 | 57,300 | 57,300 | 55,100 | 55,400 | 66 |
| 2006/10/18 | 56,000 | 56,800 | 53,000 | 56,800 | 162 |
| 2006/10/17 | 53,000 | 55,500 | 52,900 | 55,500 | 103 |
| 2006/10/16 | 51,000 | 52,000 | 49,500 | 52,000 | 97 |
| 2006/10/13 | 48,500 | 51,000 | 48,500 | 50,000 | 98 |
| 2006/10/12 | 47,000 | 49,000 | 45,000 | 48,400 | 236 |
| 2006/10/11 | 52,100 | 52,700 | 48,600 | 49,000 | 140 |
| 2006/10/10 | 54,500 | 54,500 | 52,100 | 52,100 | 121 |
| 2006/10/06 | 59,100 | 59,100 | 56,500 | 57,000 | 86 |
| 2006/10/05 | 59,400 | 59,400 | 57,600 | 58,100 | 29 |
| 2006/10/04 | 60,100 | 60,100 | 57,800 | 58,000 | 72 |
| 2006/10/03 | 59,700 | 60,000 | 57,800 | 59,800 | 70 |
| 2006/10/02 | 59,500 | 59,500 | 58,000 | 58,100 | 58 |
| 2006/09/29 | 62,500 | 62,500 | 59,000 | 59,500 | 37 |
| 2006/09/28 | 58,500 | 61,800 | 58,000 | 61,800 | 83 |
| 2006/09/27 | 58,500 | 58,500 | 57,000 | 58,000 | 34 |
| 2006/09/26 | 59,500 | 60,000 | 58,000 | 58,000 | 34 |
| 2006/09/25 | 58,200 | 61,500 | 57,500 | 59,000 | 80 |
| 2006/09/22 | 57,000 | 62,000 | 55,100 | 60,200 | 221 |
| 2006/09/21 | 61,600 | 62,000 | 58,000 | 58,000 | 220 |
| 2006/09/20 | 63,000 | 63,000 | 60,700 | 62,100 | 250 |
| 2006/09/19 | 65,000 | 65,800 | 64,000 | 64,900 | 214 |
| 2006/09/15 | 68,800 | 68,800 | 66,000 | 67,900 | 144 |
| 2006/09/14 | 68,900 | 70,500 | 68,000 | 68,800 | 103 |
| 2006/09/13 | 69,300 | 73,800 | 68,800 | 69,900 | 233 |
| 2006/09/12 | 70,100 | 71,500 | 68,500 | 69,000 | 332 |
| 2006/09/11 | 75,100 | 75,300 | 70,500 | 71,000 | 178 |
| 2006/09/08 | 78,400 | 78,500 | 70,000 | 75,000 | 334 |
| 2006/09/07 | 77,500 | 83,500 | 75,000 | 79,400 | 920 |
| 2006/09/06 | 69,500 | 73,500 | 69,200 | 73,500 | 130 |
| 2006/09/05 | 68,300 | 68,800 | 67,700 | 68,500 | 62 |
| 2006/09/04 | 68,000 | 69,000 | 67,500 | 69,000 | 87 |
| 2006/09/01 | 70,000 | 70,000 | 65,000 | 68,500 | 367 |
| 2006/08/31 | 69,000 | 71,000 | 68,700 | 71,000 | 138 |
| 2006/08/30 | 73,500 | 75,000 | 70,000 | 71,500 | 215 |
| 2006/08/29 | 72,500 | 75,500 | 72,500 | 73,500 | 130 |
| 2006/08/28 | 78,900 | 79,800 | 74,500 | 74,500 | 215 |
| 2006/08/25 | 79,800 | 79,900 | 77,500 | 77,900 | 88 |
| 2006/08/24 | 79,400 | 80,000 | 77,900 | 79,200 | 83 |
| 2006/08/23 | 79,900 | 80,000 | 78,500 | 79,500 | 63 |
| 2006/08/22 | 80,000 | 80,100 | 77,000 | 79,000 | 226 |
| 2006/08/21 | 79,900 | 83,000 | 78,500 | 81,500 | 63 |
| 2006/08/18 | 79,300 | 81,000 | 78,000 | 79,900 | 86 |
| 2006/08/17 | 78,600 | 81,000 | 78,600 | 79,900 | 198 |
| 2006/08/16 | 77,300 | 78,200 | 76,700 | 77,900 | 237 |
| 2006/08/15 | 76,100 | 77,700 | 75,600 | 76,600 | 255 |
| 2006/08/14 | 73,500 | 80,000 | 73,500 | 79,000 | 287 |
| 2006/08/11 | 82,000 | 84,000 | 81,900 | 82,500 | 71 |
| 2006/08/10 | 82,500 | 84,000 | 81,800 | 84,000 | 60 |
| 2006/08/09 | 83,900 | 84,400 | 81,700 | 84,300 | 121 |
| 2006/08/08 | 82,000 | 85,800 | 81,700 | 85,800 | 111 |
| 2006/08/07 | 87,000 | 87,000 | 84,200 | 85,000 | 120 |
| 2006/08/04 | 92,500 | 97,000 | 88,000 | 89,000 | 173 |
| 2006/08/03 | 93,000 | 99,400 | 88,100 | 90,500 | 264 |
| 2006/08/02 | 86,400 | 91,000 | 84,800 | 91,000 | 221 |
| 2006/08/01 | 82,000 | 90,000 | 80,600 | 89,400 | 256 |
| 2006/07/31 | 80,000 | 81,000 | 79,100 | 80,700 | 159 |
| 2006/07/28 | 78,900 | 78,900 | 75,500 | 77,900 | 199 |
| 2006/07/27 | 77,900 | 81,000 | 74,000 | 79,500 | 153 |
| 2006/07/26 | 89,000 | 89,000 | 79,000 | 80,000 | 277 |
| 2006/07/25 | 87,800 | 92,500 | 85,100 | 87,000 | 182 |
| 2006/07/24 | 87,000 | 87,500 | 83,000 | 83,800 | 209 |
| 2006/07/21 | 87,000 | 94,000 | 86,800 | 91,000 | 286 |
| 2006/07/20 | 82,000 | 92,000 | 81,000 | 92,000 | 406 |
| 2006/07/19 | 90,000 | 91,000 | 82,000 | 82,000 | 450 |
| 2006/07/18 | 97,000 | 107,000 | 92,000 | 92,900 | 485 |
| 2006/07/14 | 108,000 | 112,000 | 101,000 | 112,000 | 451 |
| 2006/07/13 | 100,000 | 115,000 | 90,300 | 109,000 | 967 |
| 2006/07/12 | 109,000 | 113,000 | 107,000 | 107,000 | 940 |
| 2006/07/11 | 137,000 | 145,000 | 127,000 | 127,000 | 1,388 |
| 2006/07/10 | 143,000 | 147,000 | 127,000 | 147,000 | 3,807 |
| 2006/07/07 | 124,000 | 127,000 | 122,000 | 127,000 | 1,211 |
| 2006/07/06 | 100,000 | 107,000 | 100,000 | 107,000 | 1,219 |
| 2006/07/05 | 88,000 | 97,000 | 85,100 | 97,000 | 846 |
| 2006/07/04 | 88,900 | 91,900 | 85,200 | 87,000 | 623 |
| 2006/07/03 | 80,500 | 81,900 | 78,800 | 81,900 | 151 |
| 2006/06/30 | 81,900 | 81,900 | 79,500 | 79,500 | 144 |
| 2006/06/29 | 77,500 | 79,200 | 77,000 | 79,200 | 131 |
| 2006/06/28 | 76,900 | 78,000 | 75,600 | 77,200 | 104 |
| 2006/06/27 | 78,000 | 78,100 | 76,000 | 76,900 | 59 |
| 2006/06/26 | 76,000 | 77,900 | 75,100 | 76,300 | 46 |
| 2006/06/23 | 76,900 | 77,100 | 75,100 | 76,500 | 77 |
| 2006/06/22 | 74,900 | 82,000 | 74,500 | 77,800 | 215 |
| 2006/06/21 | 82,300 | 83,500 | 75,100 | 79,900 | 191 |
| 2006/06/20 | 94,100 | 94,100 | 82,000 | 84,500 | 512 |
| 2006/06/19 | 78,000 | 84,100 | 76,100 | 84,100 | 267 |
| 2006/06/16 | 72,100 | 74,100 | 71,200 | 74,100 | 210 |
| 2006/06/15 | 70,800 | 71,500 | 69,000 | 69,100 | 177 |
| 2006/06/14 | 68,500 | 72,000 | 67,500 | 69,100 | 87 |
| 2006/06/13 | 68,100 | 68,900 | 67,100 | 68,400 | 65 |
| 2006/06/12 | 68,900 | 72,000 | 68,000 | 70,100 | 62 |
| 2006/06/09 | 66,700 | 69,000 | 65,600 | 69,000 | 106 |
| 2006/06/08 | 68,800 | 68,800 | 65,100 | 68,000 | 110 |
| 2006/06/07 | 76,500 | 79,500 | 70,000 | 71,000 | 211 |
| 2006/06/06 | 74,300 | 82,100 | 73,000 | 76,200 | 231 |
| 2006/06/05 | 69,000 | 72,500 | 67,000 | 72,300 | 286 |
| 2006/06/02 | 67,500 | 67,500 | 63,100 | 67,500 | 304 |
| 2006/06/01 | 69,700 | 72,800 | 66,000 | 67,300 | 184 |
| 2006/05/31 | 69,500 | 69,900 | 67,200 | 67,800 | 121 |
| 2006/05/30 | 68,500 | 72,000 | 68,000 | 71,500 | 234 |
| 2006/05/29 | 89,000 | 89,000 | 77,000 | 77,000 | 459 |
| 2006/05/26 | 106,000 | 106,000 | 84,200 | 87,000 | 1,180 |
| 2006/05/25 | 104,000 | 104,000 | 104,000 | 104,000 | 122 |
| 2006/05/23 | 79,000 | 84,000 | 76,000 | 84,000 | 455 |
| 2006/05/22 | 71,000 | 74,000 | 71,000 | 74,000 | 272 |
| 2006/05/19 | 68,000 | 70,000 | 66,500 | 68,500 | 295 |
| 2006/05/18 | 66,500 | 72,200 | 64,100 | 70,000 | 330 |
| 2006/05/17 | 71,000 | 71,100 | 63,600 | 68,000 | 584 |
| 2006/05/16 | 76,100 | 78,500 | 71,400 | 73,600 | 270 |
| 2006/05/15 | 79,600 | 79,600 | 75,100 | 77,000 | 278 |
| 2006/05/12 | 84,000 | 84,000 | 76,500 | 81,000 | 475 |
| 2006/05/11 | 92,100 | 94,800 | 84,000 | 84,100 | 623 |
| 2006/05/10 | 97,000 | 97,000 | 91,500 | 94,000 | 492 |
| 2006/05/09 | 99,900 | 100,000 | 96,000 | 96,500 | 409 |
| 2006/05/08 | 107,000 | 108,000 | 96,600 | 99,800 | 872 |
| 2006/05/02 | 108,000 | 112,000 | 105,000 | 106,000 | 459 |
| 2006/05/01 | 105,000 | 111,000 | 104,000 | 108,000 | 2,003 |
| 2006/04/28 | 117,000 | 117,000 | 117,000 | 117,000 | 143 |
| 2006/04/27 | 137,000 | 137,000 | 137,000 | 137,000 | 37 |
| 2006/04/26 | 169,000 | 172,000 | 165,000 | 167,000 | 85 |
| 2006/04/25 | 167,000 | 175,000 | 165,000 | 169,000 | 145 |
| 2006/04/24 | 179,000 | 179,000 | 159,000 | 161,000 | 373 |
| 2006/04/21 | 187,000 | 192,000 | 182,000 | 182,000 | 127 |
| 2006/04/20 | 194,000 | 194,000 | 185,000 | 188,000 | 126 |
| 2006/04/19 | 197,000 | 205,000 | 197,000 | 197,000 | 122 |
| 2006/04/18 | 192,000 | 195,000 | 185,000 | 191,000 | 208 |
| 2006/04/17 | 214,000 | 214,000 | 197,000 | 198,000 | 205 |
| 2006/04/14 | 220,000 | 220,000 | 214,000 | 217,000 | 87 |
| 2006/04/13 | 221,000 | 224,000 | 220,000 | 220,000 | 148 |
| 2006/04/12 | 223,000 | 226,000 | 219,000 | 223,000 | 127 |
| 2006/04/11 | 230,000 | 230,000 | 224,000 | 227,000 | 84 |
| 2006/04/10 | 225,000 | 229,000 | 223,000 | 229,000 | 148 |
| 2006/04/07 | 226,000 | 230,000 | 220,000 | 222,000 | 202 |
| 2006/04/06 | 223,000 | 232,000 | 220,000 | 228,000 | 198 |
| 2006/04/05 | 232,000 | 235,000 | 223,000 | 224,000 | 301 |
| 2006/04/04 | 218,000 | 250,000 | 218,000 | 235,000 | 476 |
| 2006/04/03 | 216,000 | 218,000 | 213,000 | 218,000 | 242 |
| 2006/03/31 | 213,000 | 218,000 | 208,000 | 218,000 | 315 |
| 2006/03/30 | 223,000 | 225,000 | 216,000 | 217,000 | 199 |
| 2006/03/29 | 216,000 | 225,000 | 203,000 | 223,000 | 303 |
| 2006/03/28 | 240,000 | 240,000 | 212,000 | 222,000 | 382 |
| 2006/03/28 | 1 -> 5.00 分割 | ||||
| 2006/03/27 | 1,270,000 | 1,270,000 | 1,230,000 | 1,260,000 | 137 |
| 2006/03/24 | 1,150,000 | 1,230,000 | 1,150,000 | 1,230,000 | 52 |
| 2006/03/23 | 1,220,000 | 1,220,000 | 1,170,000 | 1,180,000 | 29 |
| 2006/03/22 | 1,220,000 | 1,220,000 | 1,200,000 | 1,200,000 | 14 |
| 2006/03/20 | 1,220,000 | 1,240,000 | 1,200,000 | 1,220,000 | 52 |
| 2006/03/17 | 1,180,000 | 1,220,000 | 1,130,000 | 1,220,000 | 43 |
| 2006/03/16 | 1,190,000 | 1,190,000 | 1,150,000 | 1,160,000 | 47 |
| 2006/03/15 | 1,220,000 | 1,230,000 | 1,190,000 | 1,200,000 | 30 |
| 2006/03/14 | 1,260,000 | 1,260,000 | 1,210,000 | 1,220,000 | 69 |
| 2006/03/13 | 1,250,000 | 1,250,000 | 1,200,000 | 1,220,000 | 61 |
| 2006/03/10 | 1,220,000 | 1,220,000 | 1,170,000 | 1,190,000 | 47 |
| 2006/03/09 | 1,150,000 | 1,230,000 | 1,150,000 | 1,200,000 | 67 |
| 2006/03/08 | 1,170,000 | 1,200,000 | 1,130,000 | 1,170,000 | 41 |
| 2006/03/07 | 1,250,000 | 1,250,000 | 1,180,000 | 1,210,000 | 88 |
| 2006/03/06 | 1,200,000 | 1,270,000 | 1,130,000 | 1,270,000 | 70 |
| 2006/03/03 | 1,180,000 | 1,230,000 | 1,100,000 | 1,180,000 | 82 |
| 2006/03/02 | 1,280,000 | 1,340,000 | 1,220,000 | 1,240,000 | 56 |
| 2006/03/01 | 1,190,000 | 1,290,000 | 1,180,000 | 1,270,000 | 107 |
| 2006/02/28 | 1,400,000 | 1,400,000 | 1,290,000 | 1,290,000 | 123 |
| 2006/02/27 | 1,480,000 | 1,510,000 | 1,360,000 | 1,400,000 | 214 |
| 2006/02/24 | 1,320,000 | 1,470,000 | 1,250,000 | 1,440,000 | 271 |
| 2006/02/23 | 1,160,000 | 1,300,000 | 1,150,000 | 1,300,000 | 196 |
| 2006/02/22 | 1,060,000 | 1,150,000 | 1,020,000 | 1,100,000 | 251 |
| 2006/02/21 | 923,000 | 1,020,000 | 923,000 | 1,020,000 | 186 |
| 2006/02/20 | 969,000 | 969,000 | 855,000 | 920,000 | 164 |
| 2006/02/17 | 1,130,000 | 1,180,000 | 1,000,000 | 1,030,000 | 182 |
| 2006/02/16 | 1,210,000 | 1,210,000 | 1,070,000 | 1,110,000 | 283 |
| 2006/02/15 | 1,500,000 | 1,500,000 | 1,250,000 | 1,250,000 | 260 |
| 2006/02/14 | 1,360,000 | 1,450,000 | 1,220,000 | 1,440,000 | 235 |
| 2006/02/13 | 1,480,000 | 1,540,000 | 1,420,000 | 1,420,000 | 219 |
| 2006/02/10 | 1,800,000 | 1,830,000 | 1,630,000 | 1,720,000 | 203 |
| 2006/02/09 | 2,070,000 | 2,110,000 | 1,850,000 | 1,880,000 | 114 |
| 2006/02/08 | 2,190,000 | 2,190,000 | 2,050,000 | 2,050,000 | 89 |
| 2006/02/07 | 2,040,000 | 2,200,000 | 2,030,000 | 2,190,000 | 156 |
| 2006/02/06 | 1,930,000 | 2,000,000 | 1,880,000 | 2,000,000 | 83 |
| 2006/02/03 | 1,930,000 | 1,940,000 | 1,850,000 | 1,930,000 | 128 |
| 2006/02/02 | 2,070,000 | 2,140,000 | 1,920,000 | 1,980,000 | 98 |
| 2006/02/01 | 1,990,000 | 2,090,000 | 1,890,000 | 2,030,000 | 272 |
| 2006/01/31 | 2,070,000 | 2,200,000 | 1,970,000 | 2,030,000 | 239 |
| 2006/01/30 | 2,540,000 | 2,550,000 | 2,230,000 | 2,230,000 | 178 |
| 2006/01/27 | 2,380,000 | 2,490,000 | 2,190,000 | 2,460,000 | 269 |
| 2006/01/26 | 2,730,000 | 2,740,000 | 2,460,000 | 2,460,000 | 228 |
| 2006/01/25 | 2,530,000 | 2,790,000 | 2,520,000 | 2,690,000 | 448 |
| 2006/01/24 | 2,470,000 | 2,530,000 | 2,320,000 | 2,410,000 | 276 |
| 2006/01/23 | 2,190,000 | 2,560,000 | 2,130,000 | 2,250,000 | 276 |
| 2006/01/20 | 2,430,000 | 2,430,000 | 2,000,000 | 2,430,000 | 480 |
| 2006/01/19 | 1,730,000 | 2,030,000 | 1,730,000 | 2,030,000 | 206 |
| 2006/01/18 | 1,780,000 | 2,080,000 | 1,630,000 | 1,730,000 | 593 |
| 2006/01/17 | 2,010,000 | 2,570,000 | 1,900,000 | 1,930,000 | 548 |
| 2006/01/16 | 2,170,000 | 2,170,000 | 2,160,000 | 2,170,000 | 155 |
| 2006/01/13 | 1,590,000 | 1,870,000 | 1,570,000 | 1,870,000 | 466 |
| 2006/01/12 | 1,380,000 | 1,570,000 | 1,370,000 | 1,570,000 | 252 |
| 2006/01/11 | 1,460,000 | 1,460,000 | 1,370,000 | 1,370,000 | 229 |
| 2006/01/10 | 1,390,000 | 1,450,000 | 1,350,000 | 1,450,000 | 459 |
| 2006/01/06 | 1,170,000 | 1,250,000 | 1,160,000 | 1,250,000 | 278 |
| 2006/01/05 | 1,210,000 | 1,250,000 | 1,140,000 | 1,150,000 | 464 |
| 2006/01/04 | 1,490,000 | 1,490,000 | 1,320,000 | 1,340,000 | 203 |