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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,000 | 8,500 | 6,820 | 8,000 | 523 |
| 2010/12/29 | 9,000 | 9,000 | 8,000 | 8,300 | 244 |
| 2010/12/28 | 9,500 | 9,500 | 9,000 | 9,000 | 65 |
| 2010/12/27 | 9,000 | 9,800 | 8,500 | 9,800 | 235 |
| 2010/12/24 | 9,500 | 10,700 | 8,850 | 9,000 | 557 |
| 2010/12/22 | 8,990 | 9,200 | 8,650 | 9,200 | 142 |
| 2010/12/21 | 8,710 | 8,900 | 8,500 | 8,600 | 99 |
| 2010/12/20 | 7,900 | 8,800 | 7,850 | 8,410 | 243 |
| 2010/12/17 | 6,900 | 7,500 | 6,900 | 7,500 | 451 |
| 2010/12/16 | 6,850 | 7,000 | 6,730 | 6,900 | 200 |
| 2010/12/15 | 6,150 | 6,900 | 6,150 | 6,750 | 103 |
| 2010/12/14 | 6,000 | 6,450 | 6,000 | 6,200 | 198 |
| 2010/12/13 | 6,380 | 6,400 | 6,010 | 6,300 | 227 |
| 2010/12/10 | 6,270 | 6,500 | 6,270 | 6,400 | 126 |
| 2010/12/09 | 6,270 | 6,300 | 6,270 | 6,270 | 58 |
| 2010/12/08 | 6,200 | 6,300 | 6,200 | 6,300 | 77 |
| 2010/12/07 | 6,620 | 6,620 | 5,630 | 5,890 | 208 |
| 2010/12/06 | 6,950 | 7,000 | 6,600 | 6,620 | 137 |
| 2010/12/03 | 6,950 | 6,950 | 6,900 | 6,900 | 7 |
| 2010/12/02 | 7,000 | 7,000 | 6,850 | 7,000 | 30 |
| 2010/12/01 | 6,900 | 6,900 | 6,800 | 6,800 | 27 |
| 2010/11/30 | 6,600 | 6,800 | 6,550 | 6,550 | 62 |
| 2010/11/29 | 6,100 | 6,600 | 5,910 | 6,600 | 35 |
| 2010/11/26 | 6,000 | 6,800 | 6,000 | 6,600 | 24 |
| 2010/11/25 | 6,700 | 6,700 | 6,000 | 6,400 | 76 |
| 2010/11/24 | 6,650 | 7,000 | 6,100 | 6,500 | 117 |
| 2010/11/22 | 6,000 | 7,000 | 6,000 | 7,000 | 156 |
| 2010/11/19 | 5,200 | 6,400 | 5,200 | 6,000 | 217 |
| 2010/11/18 | 5,160 | 5,400 | 5,130 | 5,400 | 166 |
| 2010/11/17 | 5,050 | 5,160 | 4,950 | 5,140 | 163 |
| 2010/11/16 | 4,690 | 4,800 | 4,690 | 4,800 | 42 |
| 2010/11/15 | 4,210 | 4,650 | 4,210 | 4,650 | 86 |
| 2010/11/12 | 4,700 | 4,700 | 4,630 | 4,630 | 7 |
| 2010/11/11 | 0 | 0 | 0 | 4,870 | 0 |
| 2010/11/10 | 4,590 | 4,870 | 4,520 | 4,870 | 8 |
| 2010/11/09 | 0 | 0 | 0 | 4,170 | 0 |
| 2010/11/08 | 4,220 | 4,240 | 3,960 | 4,170 | 18 |
| 2010/11/05 | 4,290 | 4,290 | 4,290 | 4,290 | 10 |
| 2010/11/04 | 4,150 | 4,150 | 4,150 | 4,150 | 10 |
| 2010/11/02 | 3,870 | 3,870 | 3,870 | 3,870 | 1 |
| 2010/11/01 | 3,970 | 3,970 | 3,730 | 3,730 | 11 |
| 2010/10/29 | 4,270 | 4,270 | 3,900 | 3,900 | 23 |
| 2010/10/28 | 4,070 | 4,340 | 4,070 | 4,340 | 19 |
| 2010/10/27 | 3,790 | 4,000 | 3,505 | 4,000 | 24 |
| 2010/10/26 | 3,770 | 3,770 | 3,770 | 3,770 | 8 |
| 2010/10/25 | 0 | 0 | 0 | 4,190 | 0 |
| 2010/10/22 | 4,190 | 4,190 | 4,185 | 4,190 | 30 |
| 2010/10/21 | 3,990 | 4,050 | 3,810 | 4,050 | 70 |
| 2010/10/20 | 4,150 | 4,150 | 3,805 | 3,990 | 97 |
| 2010/10/19 | 4,360 | 4,360 | 4,140 | 4,150 | 111 |
| 2010/10/18 | 4,560 | 4,840 | 4,560 | 4,840 | 3 |
| 2010/10/15 | 4,385 | 4,490 | 4,385 | 4,490 | 2 |
| 2010/10/14 | 0 | 0 | 0 | 4,175 | 0 |
| 2010/10/13 | 3,950 | 4,175 | 3,950 | 4,175 | 4 |
| 2010/10/12 | 4,410 | 4,690 | 3,990 | 4,020 | 38 |
| 2010/10/08 | 4,410 | 4,760 | 4,410 | 4,760 | 18 |
| 2010/10/07 | 4,360 | 4,900 | 4,360 | 4,900 | 4 |
| 2010/10/06 | 4,700 | 4,700 | 4,700 | 4,700 | 5 |
| 2010/10/05 | 4,735 | 4,735 | 4,245 | 4,735 | 13 |
| 2010/10/04 | 4,670 | 4,670 | 4,600 | 4,600 | 7 |
| 2010/10/01 | 0 | 0 | 0 | 4,530 | 0 |
| 2010/09/30 | 5,000 | 5,000 | 4,460 | 4,530 | 81 |
| 2010/09/29 | 4,760 | 5,190 | 4,760 | 5,190 | 7 |
| 2010/09/28 | 4,810 | 5,100 | 4,700 | 5,100 | 40 |
| 2010/09/27 | 0 | 0 | 0 | 5,350 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 5,350 | 0 |
| 2010/09/22 | 4,980 | 5,350 | 4,770 | 5,350 | 13 |
| 2010/09/21 | 0 | 0 | 0 | 5,390 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 5,390 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 5,390 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 5,390 | 0 |
| 2010/09/14 | 4,800 | 5,390 | 4,590 | 5,390 | 16 |
| 2010/09/13 | 4,810 | 4,810 | 4,810 | 4,810 | 10 |
| 2010/09/10 | 0 | 0 | 0 | 4,880 | 0 |
| 2010/09/09 | 4,880 | 4,880 | 4,880 | 4,880 | 5 |
| 2010/09/08 | 0 | 0 | 0 | 5,050 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 5,050 | 0 |
| 2010/09/06 | 5,050 | 5,050 | 5,050 | 5,050 | 8 |
| 2010/09/03 | 0 | 0 | 0 | 5,060 | 0 |
| 2010/09/02 | 5,460 | 5,460 | 5,060 | 5,060 | 9 |
| 2010/09/01 | 5,200 | 5,200 | 5,200 | 5,200 | 10 |
| 2010/08/31 | 5,490 | 5,490 | 5,490 | 5,490 | 5 |
| 2010/08/30 | 5,050 | 5,050 | 5,050 | 5,050 | 1 |
| 2010/08/27 | 5,150 | 5,150 | 5,150 | 5,150 | 3 |
| 2010/08/26 | 0 | 0 | 0 | 5,450 | 0 |
| 2010/08/25 | 5,400 | 5,450 | 5,400 | 5,450 | 35 |
| 2010/08/24 | 0 | 0 | 0 | 5,250 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 5,250 | 0 |
| 2010/08/20 | 5,250 | 5,250 | 5,250 | 5,250 | 1 |
| 2010/08/19 | 4,910 | 4,910 | 4,910 | 4,910 | 1 |
| 2010/08/18 | 0 | 0 | 0 | 5,300 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 5,300 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 5,300 | 0 |
| 2010/08/13 | 4,960 | 5,300 | 4,960 | 5,300 | 16 |
| 2010/08/12 | 0 | 0 | 0 | 5,180 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 5,180 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 5,180 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 5,180 | 0 |
| 2010/08/06 | 5,180 | 5,180 | 5,180 | 5,180 | 8 |
| 2010/08/05 | 0 | 0 | 0 | 5,500 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 5,500 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 5,500 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 5,500 | 0 |
| 2010/07/30 | 5,500 | 5,500 | 5,100 | 5,500 | 39 |
| 2010/07/29 | 5,060 | 5,480 | 5,060 | 5,480 | 20 |
| 2010/07/28 | 4,850 | 5,450 | 4,850 | 5,450 | 25 |
| 2010/07/27 | 5,080 | 5,280 | 5,080 | 5,280 | 4 |
| 2010/07/26 | 5,480 | 5,480 | 5,480 | 5,480 | 10 |
| 2010/07/23 | 5,480 | 5,480 | 5,480 | 5,480 | 1 |
| 2010/07/22 | 5,400 | 5,400 | 5,400 | 5,400 | 1 |
| 2010/07/21 | 5,190 | 5,190 | 5,180 | 5,190 | 6 |
| 2010/07/20 | 4,500 | 4,810 | 4,500 | 4,810 | 9 |
| 2010/07/16 | 0 | 0 | 0 | 5,190 | 0 |
| 2010/07/15 | 5,190 | 5,190 | 5,190 | 5,190 | 3 |
| 2010/07/14 | 0 | 0 | 0 | 5,190 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 5,190 | 0 |
| 2010/07/12 | 5,190 | 5,190 | 5,190 | 5,190 | 3 |
| 2010/07/09 | 5,200 | 5,600 | 5,110 | 5,110 | 37 |
| 2010/07/08 | 5,400 | 5,400 | 5,400 | 5,400 | 10 |
| 2010/07/07 | 0 | 0 | 0 | 5,800 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 5,800 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 5,800 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 5,800 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 5,800 | 0 |
| 2010/06/30 | 5,270 | 5,800 | 5,010 | 5,800 | 150 |
| 2010/06/29 | 5,150 | 5,400 | 5,150 | 5,400 | 25 |
| 2010/06/28 | 5,130 | 5,150 | 5,130 | 5,150 | 3 |
| 2010/06/25 | 5,010 | 5,010 | 5,010 | 5,010 | 2 |
| 2010/06/24 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/22 | 5,150 | 5,150 | 5,100 | 5,100 | 13 |
| 2010/06/21 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/16 | 5,000 | 5,100 | 5,000 | 5,100 | 12 |
| 2010/06/15 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 5,100 | 0 |
| 2010/06/10 | 5,100 | 5,100 | 5,100 | 5,100 | 4 |
| 2010/06/09 | 5,020 | 5,050 | 5,020 | 5,050 | 4 |
| 2010/06/08 | 5,020 | 5,020 | 5,020 | 5,020 | 1 |
| 2010/06/07 | 0 | 0 | 0 | 5,200 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 5,200 | 0 |
| 2010/06/03 | 5,200 | 5,200 | 5,140 | 5,200 | 15 |
| 2010/06/02 | 4,900 | 5,150 | 4,900 | 5,150 | 21 |
| 2010/06/01 | 5,140 | 5,140 | 5,000 | 5,000 | 7 |
| 2010/05/31 | 5,150 | 5,400 | 5,000 | 5,400 | 73 |
| 2010/05/28 | 5,350 | 5,350 | 5,350 | 5,350 | 2 |
| 2010/05/27 | 5,040 | 5,350 | 5,040 | 5,350 | 7 |
| 2010/05/26 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2010/05/25 | 5,190 | 5,190 | 5,080 | 5,080 | 29 |
| 2010/05/24 | 4,640 | 5,300 | 4,640 | 5,300 | 12 |
| 2010/05/21 | 5,020 | 5,020 | 5,020 | 5,020 | 37 |
| 2010/05/20 | 5,150 | 5,150 | 5,150 | 5,150 | 1 |
| 2010/05/19 | 5,100 | 5,200 | 5,020 | 5,200 | 35 |
| 2010/05/18 | 0 | 0 | 0 | 5,020 | 0 |
| 2010/05/17 | 5,500 | 5,500 | 5,020 | 5,020 | 38 |
| 2010/05/14 | 5,160 | 5,160 | 5,150 | 5,150 | 8 |
| 2010/05/13 | 5,200 | 5,600 | 5,200 | 5,600 | 50 |
| 2010/05/12 | 0 | 0 | 0 | 5,300 | 0 |
| 2010/05/11 | 5,300 | 5,300 | 5,300 | 5,300 | 7 |
| 2010/05/10 | 5,110 | 5,300 | 5,110 | 5,300 | 6 |
| 2010/05/07 | 0 | 0 | 0 | 5,690 | 0 |
| 2010/05/06 | 5,690 | 5,690 | 5,690 | 5,690 | 2 |
| 2010/04/30 | 5,700 | 5,700 | 5,500 | 5,700 | 10 |
| 2010/04/28 | 5,680 | 5,700 | 5,600 | 5,700 | 21 |
| 2010/04/27 | 5,300 | 5,580 | 5,280 | 5,580 | 13 |
| 2010/04/26 | 5,600 | 5,600 | 5,270 | 5,280 | 3 |
| 2010/04/23 | 5,550 | 5,550 | 5,550 | 5,550 | 2 |
| 2010/04/22 | 5,400 | 5,600 | 5,400 | 5,600 | 32 |
| 2010/04/21 | 5,600 | 5,600 | 5,300 | 5,310 | 13 |
| 2010/04/20 | 5,400 | 5,600 | 5,400 | 5,600 | 80 |
| 2010/04/19 | 5,400 | 5,400 | 5,400 | 5,400 | 9 |
| 2010/04/16 | 5,120 | 5,250 | 5,120 | 5,250 | 7 |
| 2010/04/15 | 5,250 | 5,250 | 5,200 | 5,200 | 6 |
| 2010/04/14 | 5,110 | 5,110 | 5,110 | 5,110 | 1 |
| 2010/04/13 | 5,200 | 5,200 | 5,200 | 5,200 | 3 |
| 2010/04/12 | 5,250 | 5,250 | 5,250 | 5,250 | 4 |
| 2010/04/09 | 5,250 | 5,250 | 5,250 | 5,250 | 21 |
| 2010/04/08 | 5,300 | 5,300 | 5,110 | 5,250 | 19 |
| 2010/04/07 | 5,100 | 5,450 | 5,100 | 5,300 | 16 |
| 2010/04/06 | 5,100 | 5,100 | 5,100 | 5,100 | 10 |
| 2010/04/05 | 5,020 | 5,200 | 5,020 | 5,200 | 25 |
| 2010/04/02 | 5,400 | 5,400 | 5,200 | 5,200 | 10 |
| 2010/04/01 | 5,380 | 5,380 | 5,220 | 5,220 | 7 |
| 2010/03/31 | 5,040 | 5,500 | 4,850 | 5,500 | 165 |
| 2010/03/30 | 4,830 | 5,200 | 4,830 | 4,900 | 174 |
| 2010/03/29 | 5,800 | 5,800 | 5,300 | 5,300 | 32 |
| 2010/03/26 | 5,230 | 5,850 | 5,230 | 5,850 | 13 |
| 2010/03/25 | 5,500 | 5,500 | 5,500 | 5,500 | 2 |
| 2010/03/24 | 5,500 | 5,500 | 5,500 | 5,500 | 4 |
| 2010/03/23 | 5,300 | 5,500 | 5,300 | 5,500 | 13 |
| 2010/03/19 | 5,310 | 5,600 | 5,310 | 5,600 | 4 |
| 2010/03/18 | 5,250 | 5,600 | 5,250 | 5,600 | 7 |
| 2010/03/17 | 5,600 | 5,600 | 5,600 | 5,600 | 1 |
| 2010/03/12 | 5,700 | 5,700 | 5,700 | 5,700 | 10 |
| 2010/03/10 | 5,700 | 5,700 | 5,700 | 5,700 | 1 |
| 2010/03/08 | 6,000 | 6,200 | 6,000 | 6,200 | 7 |
| 2010/03/05 | 5,720 | 5,900 | 5,720 | 5,900 | 4 |
| 2010/03/04 | 5,550 | 6,300 | 5,550 | 5,720 | 26 |
| 2010/03/03 | 5,770 | 5,770 | 5,650 | 5,710 | 49 |
| 2010/03/02 | 5,310 | 6,400 | 5,310 | 5,800 | 82 |
| 2010/03/01 | 5,600 | 5,600 | 5,400 | 5,400 | 26 |
| 2010/02/26 | 6,150 | 6,150 | 5,300 | 6,000 | 159 |
| 2010/02/25 | 4,740 | 6,050 | 4,740 | 6,050 | 58 |
| 2010/02/24 | 4,910 | 5,050 | 4,910 | 5,050 | 10 |
| 2010/02/23 | 4,900 | 5,020 | 4,900 | 5,020 | 33 |
| 2010/02/22 | 4,550 | 4,950 | 4,550 | 4,950 | 12 |
| 2010/02/19 | 4,600 | 5,000 | 4,600 | 5,000 | 17 |
| 2010/02/18 | 4,560 | 4,700 | 4,560 | 4,700 | 10 |
| 2010/02/17 | 4,610 | 4,700 | 4,600 | 4,700 | 22 |
| 2010/02/16 | 4,700 | 4,750 | 4,620 | 4,620 | 5 |
| 2010/02/15 | 4,700 | 4,700 | 4,700 | 4,700 | 1 |
| 2010/02/12 | 4,680 | 4,790 | 4,680 | 4,790 | 8 |
| 2010/02/10 | 4,705 | 4,750 | 4,700 | 4,700 | 46 |
| 2010/02/09 | 4,950 | 4,950 | 4,720 | 4,750 | 12 |
| 2010/02/08 | 4,900 | 5,000 | 4,900 | 5,000 | 6 |
| 2010/02/05 | 5,010 | 5,040 | 4,690 | 4,900 | 71 |
| 2010/02/04 | 5,000 | 5,050 | 5,000 | 5,000 | 67 |
| 2010/02/03 | 5,100 | 5,200 | 5,100 | 5,200 | 7 |
| 2010/02/02 | 5,020 | 5,320 | 5,010 | 5,050 | 80 |
| 2010/01/29 | 5,400 | 5,420 | 5,110 | 5,420 | 50 |
| 2010/01/28 | 5,050 | 5,400 | 5,050 | 5,400 | 60 |
| 2010/01/27 | 5,150 | 5,250 | 5,000 | 5,250 | 58 |
| 2010/01/22 | 5,050 | 5,050 | 5,050 | 5,050 | 4 |
| 2010/01/20 | 5,160 | 5,160 | 5,080 | 5,080 | 62 |
| 2010/01/19 | 5,150 | 5,200 | 5,150 | 5,160 | 18 |
| 2010/01/14 | 5,200 | 5,250 | 5,200 | 5,250 | 4 |
| 2010/01/13 | 5,190 | 5,190 | 5,100 | 5,100 | 7 |
| 2010/01/12 | 5,200 | 5,200 | 5,170 | 5,170 | 2 |
| 2010/01/06 | 5,070 | 5,070 | 5,070 | 5,070 | 5 |
| 2010/01/05 | 5,200 | 5,300 | 5,200 | 5,300 | 13 |
| 2010/01/04 | 5,100 | 5,500 | 5,100 | 5,500 | 5 |