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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5,300 | 5,400 | 5,300 | 5,400 | 11 |
| 2008/12/29 | 5,400 | 5,400 | 5,400 | 5,400 | 2 |
| 2008/12/26 | 5,500 | 5,500 | 5,500 | 5,500 | 2 |
| 2008/12/25 | 5,390 | 5,800 | 5,390 | 5,790 | 6 |
| 2008/12/24 | 5,500 | 5,900 | 5,300 | 5,900 | 19 |
| 2008/12/22 | 5,750 | 6,000 | 5,750 | 6,000 | 6 |
| 2008/12/19 | 5,450 | 6,050 | 5,450 | 6,050 | 13 |
| 2008/12/15 | 6,000 | 6,210 | 5,510 | 6,210 | 8 |
| 2008/12/12 | 6,300 | 6,300 | 6,300 | 6,300 | 1 |
| 2008/12/11 | 6,200 | 6,200 | 6,200 | 6,200 | 5 |
| 2008/12/10 | 5,700 | 6,000 | 5,700 | 6,000 | 7 |
| 2008/12/09 | 5,700 | 5,900 | 5,700 | 5,900 | 23 |
| 2008/12/08 | 6,000 | 6,000 | 6,000 | 6,000 | 2 |
| 2008/12/05 | 6,470 | 6,470 | 5,770 | 6,400 | 4 |
| 2008/12/04 | 6,430 | 6,430 | 6,430 | 6,430 | 1 |
| 2008/12/02 | 6,340 | 6,640 | 6,340 | 6,640 | 9 |
| 2008/12/01 | 6,900 | 7,140 | 6,900 | 7,140 | 6 |
| 2008/11/28 | 6,540 | 7,100 | 6,300 | 7,100 | 11 |
| 2008/11/27 | 7,040 | 7,040 | 7,040 | 7,040 | 13 |
| 2008/11/25 | 6,250 | 7,140 | 6,250 | 7,040 | 4 |
| 2008/11/20 | 6,170 | 7,050 | 6,170 | 7,050 | 7 |
| 2008/11/17 | 7,100 | 7,140 | 6,640 | 7,140 | 16 |
| 2008/11/14 | 6,720 | 6,720 | 6,710 | 6,710 | 4 |
| 2008/11/13 | 7,140 | 7,300 | 6,710 | 6,710 | 27 |
| 2008/11/12 | 6,960 | 7,140 | 6,960 | 7,140 | 10 |
| 2008/11/11 | 6,910 | 6,910 | 6,860 | 6,860 | 5 |
| 2008/11/10 | 6,870 | 7,140 | 6,870 | 7,140 | 5 |
| 2008/11/07 | 7,050 | 7,050 | 7,050 | 7,050 | 1 |
| 2008/11/05 | 6,900 | 7,170 | 6,860 | 7,140 | 21 |
| 2008/10/31 | 7,010 | 7,400 | 6,990 | 7,400 | 20 |
| 2008/10/30 | 7,100 | 7,400 | 6,800 | 7,400 | 3 |
| 2008/10/29 | 7,100 | 7,500 | 6,600 | 7,100 | 36 |
| 2008/10/28 | 7,200 | 7,500 | 7,200 | 7,500 | 7 |
| 2008/10/27 | 7,490 | 7,490 | 7,490 | 7,490 | 1 |
| 2008/10/24 | 7,500 | 7,500 | 7,500 | 7,500 | 1 |
| 2008/10/22 | 7,060 | 7,560 | 7,060 | 7,560 | 4 |
| 2008/10/21 | 7,850 | 7,850 | 7,850 | 7,850 | 10 |
| 2008/10/20 | 7,590 | 7,590 | 7,590 | 7,590 | 2 |
| 2008/10/17 | 6,890 | 6,890 | 6,590 | 6,590 | 3 |
| 2008/10/16 | 7,090 | 7,450 | 7,040 | 7,400 | 28 |
| 2008/10/15 | 7,800 | 8,000 | 7,800 | 8,000 | 3 |
| 2008/10/14 | 7,020 | 8,000 | 7,020 | 8,000 | 19 |
| 2008/10/10 | 7,000 | 7,010 | 7,000 | 7,000 | 21 |
| 2008/10/09 | 7,100 | 7,500 | 7,000 | 7,200 | 33 |
| 2008/10/08 | 7,500 | 7,500 | 7,500 | 7,500 | 10 |
| 2008/10/07 | 8,300 | 8,300 | 8,300 | 8,300 | 8 |
| 2008/10/06 | 9,800 | 9,800 | 8,800 | 9,300 | 47 |
| 2008/10/03 | 10,000 | 10,800 | 10,000 | 10,800 | 6 |
| 2008/10/01 | 10,060 | 10,600 | 10,000 | 10,400 | 13 |
| 2008/09/30 | 9,250 | 10,860 | 9,250 | 10,460 | 29 |
| 2008/09/29 | 11,250 | 11,250 | 11,250 | 11,250 | 1 |
| 2008/09/26 | 11,670 | 12,500 | 11,200 | 11,200 | 29 |
| 2008/09/25 | 11,500 | 12,100 | 11,500 | 11,700 | 7 |
| 2008/09/24 | 12,100 | 12,500 | 12,100 | 12,100 | 10 |
| 2008/09/22 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2008/09/19 | 12,200 | 12,200 | 12,200 | 12,200 | 6 |
| 2008/09/18 | 12,010 | 12,010 | 12,000 | 12,000 | 22 |
| 2008/09/17 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2008/09/12 | 12,000 | 12,000 | 12,000 | 12,000 | 2 |
| 2008/09/11 | 11,220 | 11,620 | 11,200 | 11,200 | 13 |
| 2008/09/10 | 11,800 | 11,820 | 11,220 | 11,820 | 8 |
| 2008/09/09 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2008/09/05 | 12,400 | 12,410 | 12,400 | 12,400 | 8 |
| 2008/09/03 | 12,000 | 12,000 | 12,000 | 12,000 | 2 |
| 2008/09/01 | 11,600 | 12,600 | 11,600 | 12,600 | 16 |
| 2008/08/29 | 11,800 | 13,000 | 11,800 | 13,000 | 21 |
| 2008/08/26 | 10,900 | 12,800 | 10,900 | 12,800 | 20 |
| 2008/08/22 | 12,700 | 12,700 | 12,700 | 12,700 | 2 |
| 2008/08/21 | 12,700 | 12,700 | 12,700 | 12,700 | 4 |
| 2008/08/19 | 11,650 | 12,990 | 11,650 | 12,990 | 7 |
| 2008/08/15 | 12,100 | 13,800 | 12,100 | 13,800 | 6 |
| 2008/08/14 | 12,480 | 13,300 | 12,480 | 13,300 | 3 |
| 2008/08/13 | 12,890 | 13,280 | 12,880 | 13,280 | 6 |
| 2008/08/12 | 14,890 | 14,890 | 14,880 | 14,880 | 3 |
| 2008/08/11 | 14,500 | 14,900 | 14,500 | 14,900 | 4 |
| 2008/08/08 | 13,900 | 13,900 | 13,100 | 13,100 | 7 |
| 2008/08/07 | 13,700 | 14,100 | 13,700 | 13,910 | 3 |
| 2008/07/30 | 15,500 | 15,500 | 15,500 | 15,500 | 1 |
| 2008/07/28 | 14,000 | 16,000 | 14,000 | 15,500 | 29 |
| 2008/07/22 | 14,200 | 14,390 | 13,950 | 14,390 | 7 |
| 2008/07/18 | 15,350 | 15,800 | 15,350 | 15,800 | 7 |
| 2008/07/14 | 16,000 | 16,000 | 16,000 | 16,000 | 7 |
| 2008/07/08 | 15,500 | 15,750 | 15,150 | 15,600 | 21 |
| 2008/07/07 | 13,000 | 14,000 | 13,000 | 14,000 | 7 |
| 2008/07/04 | 13,980 | 13,980 | 13,000 | 13,000 | 5 |
| 2008/07/02 | 13,000 | 14,200 | 13,000 | 14,000 | 38 |
| 2008/06/30 | 16,150 | 16,500 | 15,000 | 15,000 | 26 |
| 2008/06/27 | 16,500 | 16,500 | 15,800 | 15,800 | 7 |
| 2008/06/26 | 15,300 | 15,300 | 15,300 | 15,300 | 1 |
| 2008/06/25 | 15,110 | 15,110 | 15,100 | 15,100 | 15 |
| 2008/06/24 | 15,300 | 16,100 | 15,300 | 16,100 | 6 |
| 2008/06/23 | 16,600 | 16,600 | 16,600 | 16,600 | 3 |
| 2008/06/20 | 16,000 | 16,600 | 16,000 | 16,000 | 12 |
| 2008/06/19 | 15,800 | 16,000 | 15,800 | 16,000 | 5 |
| 2008/06/18 | 16,400 | 17,000 | 14,800 | 15,400 | 32 |
| 2008/06/17 | 15,000 | 16,600 | 14,800 | 16,600 | 30 |
| 2008/06/16 | 13,500 | 14,600 | 13,500 | 14,600 | 39 |
| 2008/06/13 | 12,800 | 12,800 | 12,000 | 12,600 | 18 |
| 2008/06/12 | 13,200 | 13,200 | 13,200 | 13,200 | 2 |
| 2008/06/11 | 13,210 | 13,210 | 13,000 | 13,000 | 14 |
| 2008/06/10 | 13,200 | 13,200 | 13,120 | 13,120 | 11 |
| 2008/06/09 | 13,200 | 13,300 | 13,200 | 13,300 | 12 |
| 2008/06/05 | 13,620 | 13,620 | 13,500 | 13,500 | 2 |
| 2008/06/03 | 13,280 | 13,280 | 13,200 | 13,200 | 2 |
| 2008/06/02 | 13,800 | 13,800 | 13,100 | 13,300 | 25 |
| 2008/05/30 | 13,650 | 13,790 | 13,650 | 13,790 | 5 |
| 2008/05/28 | 13,120 | 13,520 | 13,120 | 13,520 | 2 |
| 2008/05/27 | 13,120 | 13,600 | 13,120 | 13,600 | 4 |
| 2008/05/26 | 13,400 | 13,500 | 13,000 | 13,500 | 27 |
| 2008/05/23 | 13,400 | 13,400 | 13,400 | 13,400 | 5 |
| 2008/05/22 | 13,650 | 13,700 | 13,150 | 13,500 | 9 |
| 2008/05/21 | 13,490 | 13,500 | 13,200 | 13,200 | 14 |
| 2008/05/20 | 13,020 | 13,500 | 13,020 | 13,500 | 8 |
| 2008/05/19 | 13,660 | 13,870 | 13,500 | 13,500 | 31 |
| 2008/05/15 | 13,620 | 14,010 | 13,620 | 14,010 | 6 |
| 2008/05/14 | 14,000 | 14,300 | 14,000 | 14,000 | 6 |
| 2008/05/13 | 13,750 | 13,750 | 13,750 | 13,750 | 2 |
| 2008/05/12 | 14,000 | 14,000 | 14,000 | 14,000 | 3 |
| 2008/05/09 | 13,700 | 14,490 | 13,690 | 14,490 | 8 |
| 2008/05/07 | 14,250 | 14,700 | 14,250 | 14,700 | 6 |
| 2008/05/02 | 14,200 | 14,200 | 14,000 | 14,200 | 28 |
| 2008/05/01 | 13,900 | 14,000 | 13,530 | 13,530 | 32 |
| 2008/04/30 | 13,900 | 13,990 | 13,900 | 13,900 | 6 |
| 2008/04/28 | 13,600 | 13,900 | 13,500 | 13,900 | 18 |
| 2008/04/25 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2008/04/24 | 13,700 | 14,000 | 13,700 | 14,000 | 6 |
| 2008/04/23 | 14,120 | 14,500 | 13,900 | 14,300 | 15 |
| 2008/04/22 | 14,300 | 14,590 | 14,100 | 14,590 | 7 |
| 2008/04/21 | 14,900 | 14,900 | 14,900 | 14,900 | 1 |
| 2008/04/18 | 14,500 | 14,900 | 14,500 | 14,900 | 5 |
| 2008/04/16 | 14,790 | 14,790 | 14,100 | 14,500 | 17 |
| 2008/04/15 | 14,790 | 14,790 | 14,200 | 14,790 | 6 |
| 2008/04/14 | 14,110 | 14,810 | 14,110 | 14,810 | 2 |
| 2008/04/10 | 14,990 | 15,400 | 13,600 | 15,000 | 57 |
| 2008/04/08 | 14,520 | 15,280 | 14,520 | 15,000 | 19 |
| 2008/04/07 | 15,500 | 15,500 | 14,520 | 15,500 | 5 |
| 2008/04/04 | 15,200 | 15,200 | 14,600 | 15,200 | 7 |
| 2008/04/02 | 14,700 | 15,400 | 14,700 | 15,400 | 2 |
| 2008/03/31 | 15,500 | 15,500 | 15,500 | 15,500 | 10 |
| 2008/03/28 | 16,000 | 16,000 | 16,000 | 16,000 | 2 |
| 2008/03/27 | 16,000 | 16,000 | 16,000 | 16,000 | 3 |
| 2008/03/26 | 15,980 | 16,000 | 15,980 | 16,000 | 6 |
| 2008/03/25 | 15,990 | 16,000 | 15,980 | 16,000 | 4 |
| 2008/03/24 | 14,980 | 16,900 | 14,980 | 16,000 | 22 |
| 2008/03/21 | 15,990 | 15,990 | 14,800 | 15,180 | 16 |
| 2008/03/19 | 14,350 | 16,700 | 14,350 | 16,700 | 14 |
| 2008/03/18 | 15,000 | 15,400 | 14,800 | 15,350 | 25 |
| 2008/03/17 | 15,950 | 16,000 | 14,750 | 15,350 | 37 |
| 2008/03/14 | 16,250 | 16,250 | 16,250 | 16,250 | 5 |
| 2008/03/13 | 15,850 | 16,250 | 15,850 | 16,250 | 2 |
| 2008/03/12 | 16,600 | 17,350 | 15,950 | 16,200 | 29 |
| 2008/03/11 | 17,300 | 17,980 | 17,090 | 17,690 | 10 |
| 2008/03/10 | 17,200 | 17,890 | 16,800 | 17,890 | 16 |
| 2008/03/07 | 18,800 | 18,800 | 18,600 | 18,600 | 5 |
| 2008/03/06 | 18,020 | 18,800 | 17,650 | 18,800 | 31 |
| 2008/03/04 | 19,400 | 19,400 | 18,200 | 19,000 | 10 |
| 2008/02/29 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2008/02/28 | 19,400 | 19,900 | 18,700 | 18,700 | 8 |
| 2008/02/27 | 19,200 | 19,200 | 19,200 | 19,200 | 1 |
| 2008/02/26 | 19,500 | 19,500 | 19,100 | 19,100 | 6 |
| 2008/02/25 | 19,500 | 19,500 | 19,500 | 19,500 | 4 |
| 2008/02/22 | 19,100 | 20,000 | 18,600 | 20,000 | 29 |
| 2008/02/21 | 19,900 | 19,900 | 19,900 | 19,900 | 2 |
| 2008/02/20 | 19,200 | 19,600 | 19,200 | 19,600 | 3 |
| 2008/02/19 | 19,700 | 20,000 | 19,000 | 19,000 | 13 |
| 2008/02/18 | 19,600 | 20,000 | 19,600 | 20,000 | 20 |
| 2008/02/14 | 19,500 | 19,900 | 19,500 | 19,900 | 11 |
| 2008/02/13 | 19,100 | 19,500 | 18,700 | 19,500 | 7 |
| 2008/02/12 | 19,600 | 19,800 | 18,300 | 18,300 | 22 |
| 2008/02/07 | 19,600 | 19,600 | 19,600 | 19,600 | 2 |
| 2008/02/06 | 19,900 | 21,200 | 19,900 | 21,200 | 18 |
| 2008/01/31 | 22,000 | 22,900 | 21,600 | 22,900 | 5 |
| 2008/01/30 | 23,500 | 23,500 | 21,500 | 23,000 | 9 |
| 2008/01/29 | 22,000 | 22,000 | 22,000 | 22,000 | 5 |
| 2008/01/28 | 22,700 | 22,700 | 20,610 | 21,210 | 31 |
| 2008/01/25 | 22,600 | 23,600 | 20,900 | 23,600 | 18 |
| 2008/01/24 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2008/01/23 | 20,900 | 20,900 | 20,900 | 20,900 | 5 |
| 2008/01/22 | 22,700 | 23,600 | 22,500 | 23,600 | 19 |
| 2008/01/21 | 24,190 | 24,500 | 23,900 | 24,500 | 13 |
| 2008/01/18 | 24,500 | 24,500 | 24,500 | 24,500 | 5 |
| 2008/01/17 | 24,200 | 24,500 | 24,200 | 24,500 | 11 |
| 2008/01/16 | 23,490 | 24,990 | 23,490 | 24,680 | 14 |
| 2008/01/15 | 23,580 | 25,080 | 23,580 | 25,000 | 18 |
| 2008/01/10 | 25,990 | 25,990 | 25,990 | 25,990 | 2 |
| 2008/01/09 | 25,200 | 25,200 | 25,200 | 25,200 | 3 |
| 2008/01/07 | 26,300 | 26,300 | 25,600 | 25,600 | 7 |
| 2008/01/04 | 25,200 | 26,800 | 25,200 | 26,000 | 31 |