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 |
---|---|---|---|---|---|
2012/12/28 | 8,010 | 8,600 | 8,010 | 8,600 | 57 |
2012/12/27 | 8,080 | 8,180 | 7,930 | 8,150 | 25 |
2012/12/26 | 8,280 | 8,280 | 8,060 | 8,280 | 13 |
2012/12/25 | 8,200 | 8,200 | 8,000 | 8,000 | 5 |
2012/12/21 | 8,300 | 8,380 | 8,000 | 8,100 | 25 |
2012/12/20 | 8,250 | 8,420 | 8,150 | 8,150 | 57 |
2012/12/19 | 8,310 | 8,310 | 7,990 | 8,000 | 95 |
2012/12/18 | 8,440 | 8,550 | 7,900 | 8,200 | 166 |
2012/12/17 | 8,340 | 8,500 | 8,340 | 8,350 | 36 |
2012/12/14 | 8,340 | 8,350 | 7,940 | 8,320 | 117 |
2012/12/13 | 8,010 | 8,200 | 7,860 | 8,200 | 163 |
2012/12/12 | 8,410 | 8,410 | 7,750 | 8,100 | 299 |
2012/12/11 | 8,400 | 8,590 | 8,300 | 8,400 | 78 |
2012/12/10 | 8,210 | 8,660 | 8,210 | 8,420 | 89 |
2012/12/07 | 8,220 | 8,390 | 8,200 | 8,390 | 50 |
2012/12/06 | 8,560 | 8,750 | 8,000 | 8,370 | 234 |
2012/12/05 | 8,450 | 8,500 | 8,170 | 8,410 | 54 |
2012/12/04 | 8,410 | 8,750 | 7,980 | 8,300 | 339 |
2012/12/03 | 8,700 | 8,710 | 8,250 | 8,410 | 197 |
2012/11/30 | 9,810 | 9,820 | 8,490 | 8,900 | 519 |
2012/11/29 | 10,600 | 11,190 | 9,320 | 10,100 | 761 |
2012/11/28 | 8,980 | 10,290 | 8,810 | 10,000 | 1,009 |
2012/11/27 | 8,000 | 8,990 | 7,720 | 8,800 | 500 |
2012/11/26 | 7,550 | 8,200 | 7,550 | 7,910 | 149 |
2012/11/22 | 7,450 | 7,780 | 7,450 | 7,700 | 82 |
2012/11/21 | 7,510 | 7,590 | 7,220 | 7,590 | 280 |
2012/11/20 | 8,000 | 8,350 | 7,200 | 7,210 | 349 |
2012/11/19 | 6,850 | 8,500 | 6,720 | 8,080 | 705 |
2012/11/16 | 6,850 | 7,000 | 6,750 | 7,000 | 60 |
2012/11/15 | 6,990 | 6,990 | 6,600 | 6,810 | 122 |
2012/11/14 | 7,140 | 7,140 | 6,720 | 6,790 | 113 |
2012/11/13 | 7,250 | 7,250 | 6,850 | 7,000 | 231 |
2012/11/12 | 7,600 | 7,770 | 7,000 | 7,400 | 595 |
2012/11/09 | 7,400 | 7,500 | 6,700 | 7,300 | 626 |
2012/11/08 | 7,350 | 8,700 | 7,200 | 8,000 | 1,744 |
2012/11/07 | 6,500 | 7,200 | 6,500 | 7,200 | 961 |
2012/11/06 | 6,200 | 6,200 | 6,200 | 6,200 | 5 |
2012/11/05 | 6,000 | 6,270 | 5,900 | 6,200 | 106 |
2012/11/02 | 6,180 | 6,200 | 6,000 | 6,010 | 49 |
2012/11/01 | 6,000 | 6,240 | 5,920 | 6,200 | 41 |
2012/10/31 | 5,800 | 5,880 | 5,770 | 5,810 | 13 |
2012/10/30 | 6,000 | 6,100 | 5,600 | 5,900 | 96 |
2012/10/29 | 6,300 | 6,300 | 5,910 | 6,010 | 43 |
2012/10/26 | 6,200 | 6,480 | 6,200 | 6,240 | 63 |
2012/10/25 | 6,000 | 6,460 | 6,000 | 6,400 | 89 |
2012/10/24 | 6,020 | 6,020 | 5,880 | 5,950 | 37 |
2012/10/23 | 5,990 | 6,080 | 5,900 | 5,900 | 35 |
2012/10/22 | 5,710 | 6,200 | 5,710 | 6,180 | 170 |
2012/10/19 | 5,980 | 6,000 | 5,660 | 5,990 | 102 |
2012/10/18 | 6,120 | 6,120 | 5,850 | 5,980 | 68 |
2012/10/17 | 5,700 | 6,300 | 5,700 | 6,020 | 101 |
2012/10/16 | 5,600 | 6,170 | 5,600 | 5,800 | 213 |
2012/10/15 | 5,380 | 5,590 | 5,200 | 5,590 | 89 |
2012/10/12 | 5,220 | 5,330 | 5,150 | 5,180 | 58 |
2012/10/11 | 5,240 | 5,400 | 5,150 | 5,300 | 57 |
2012/10/10 | 5,300 | 5,580 | 5,110 | 5,580 | 146 |
2012/10/09 | 5,480 | 5,650 | 5,250 | 5,280 | 101 |
2012/10/05 | 5,750 | 5,930 | 5,530 | 5,580 | 78 |
2012/10/04 | 5,900 | 6,050 | 5,680 | 5,950 | 108 |
2012/10/03 | 6,600 | 6,600 | 5,750 | 6,200 | 400 |
2012/10/02 | 5,210 | 6,500 | 5,210 | 6,500 | 396 |
2012/10/01 | 5,600 | 5,620 | 5,190 | 5,500 | 164 |
2012/09/28 | 5,710 | 5,720 | 5,540 | 5,630 | 38 |
2012/09/27 | 5,890 | 5,890 | 5,700 | 5,740 | 34 |
2012/09/26 | 5,910 | 5,910 | 5,800 | 5,800 | 4 |
2012/09/25 | 5,850 | 5,860 | 5,760 | 5,770 | 43 |
2012/09/24 | 5,850 | 5,850 | 5,850 | 5,850 | 1 |
2012/09/21 | 5,730 | 5,870 | 5,730 | 5,750 | 7 |
2012/09/20 | 5,990 | 5,990 | 5,700 | 5,730 | 65 |
2012/09/19 | 5,740 | 6,000 | 5,700 | 6,000 | 83 |
2012/09/18 | 5,820 | 5,820 | 5,730 | 5,740 | 17 |
2012/09/14 | 5,850 | 6,000 | 5,850 | 6,000 | 38 |
2012/09/13 | 5,790 | 5,790 | 5,790 | 5,790 | 1 |
2012/09/12 | 5,880 | 5,980 | 5,880 | 5,980 | 26 |
2012/09/11 | 5,700 | 5,740 | 5,640 | 5,740 | 27 |
2012/09/10 | 5,610 | 5,900 | 5,610 | 5,900 | 108 |
2012/09/07 | 5,690 | 5,890 | 5,500 | 5,890 | 63 |
2012/09/06 | 5,580 | 5,810 | 5,580 | 5,810 | 38 |
2012/09/05 | 5,950 | 5,970 | 5,670 | 5,880 | 24 |
2012/09/04 | 5,480 | 5,900 | 5,480 | 5,750 | 44 |
2012/09/03 | 5,770 | 5,800 | 5,390 | 5,580 | 41 |
2012/08/31 | 5,790 | 5,820 | 5,680 | 5,790 | 196 |
2012/08/30 | 6,030 | 6,040 | 5,790 | 5,900 | 47 |
2012/08/29 | 5,880 | 6,030 | 5,870 | 6,030 | 36 |
2012/08/28 | 6,100 | 6,100 | 5,790 | 5,790 | 147 |
2012/08/27 | 6,300 | 6,300 | 6,100 | 6,300 | 29 |
2012/08/24 | 6,150 | 6,290 | 6,100 | 6,290 | 31 |
2012/08/23 | 6,130 | 6,290 | 6,100 | 6,150 | 30 |
2012/08/22 | 6,230 | 6,450 | 6,100 | 6,300 | 35 |
2012/08/21 | 6,240 | 6,250 | 6,180 | 6,220 | 50 |
2012/08/20 | 6,390 | 6,460 | 6,180 | 6,440 | 39 |
2012/08/17 | 6,210 | 6,440 | 6,010 | 6,390 | 58 |
2012/08/16 | 6,400 | 6,590 | 6,050 | 6,210 | 74 |
2012/08/15 | 5,970 | 6,200 | 5,940 | 6,200 | 51 |
2012/08/14 | 6,100 | 6,200 | 5,920 | 6,170 | 40 |
2012/08/13 | 6,160 | 6,300 | 5,850 | 6,300 | 91 |
2012/08/10 | 5,940 | 6,190 | 5,810 | 6,190 | 63 |
2012/08/09 | 5,990 | 6,100 | 5,800 | 6,090 | 58 |
2012/08/08 | 6,000 | 6,190 | 5,800 | 5,900 | 90 |
2012/08/07 | 5,750 | 6,300 | 5,750 | 6,000 | 156 |
2012/08/06 | 6,000 | 6,100 | 5,780 | 5,780 | 357 |
2012/08/03 | 6,900 | 6,900 | 6,360 | 6,500 | 147 |
2012/08/02 | 6,340 | 6,800 | 6,120 | 6,800 | 267 |
2012/08/01 | 6,000 | 6,390 | 5,740 | 6,390 | 257 |
2012/07/31 | 6,500 | 6,510 | 5,820 | 6,090 | 198 |
2012/07/30 | 6,600 | 7,000 | 6,500 | 6,500 | 171 |
2012/07/27 | 6,480 | 6,950 | 6,200 | 6,500 | 252 |
2012/07/26 | 6,430 | 6,580 | 6,130 | 6,580 | 245 |
2012/07/25 | 5,970 | 6,860 | 5,970 | 6,130 | 584 |
2012/07/24 | 5,800 | 5,950 | 5,750 | 5,870 | 50 |
2012/07/23 | 6,030 | 6,030 | 5,700 | 5,750 | 81 |
2012/07/20 | 6,280 | 6,280 | 5,810 | 6,230 | 216 |
2012/07/19 | 5,840 | 6,240 | 5,680 | 6,240 | 290 |
2012/07/18 | 6,160 | 6,250 | 5,710 | 5,740 | 271 |
2012/07/17 | 6,400 | 6,400 | 5,930 | 6,100 | 147 |
2012/07/13 | 6,610 | 6,710 | 6,400 | 6,470 | 78 |
2012/07/12 | 6,600 | 6,950 | 6,490 | 6,600 | 254 |
2012/07/11 | 6,750 | 7,230 | 6,460 | 6,800 | 561 |
2012/07/10 | 7,220 | 7,550 | 6,840 | 7,000 | 366 |
2012/07/09 | 7,720 | 7,840 | 7,300 | 7,300 | 432 |
2012/07/06 | 8,210 | 8,210 | 7,680 | 7,870 | 247 |
2012/07/05 | 8,000 | 8,390 | 7,450 | 8,370 | 1,180 |
2012/07/04 | 8,600 | 8,600 | 8,020 | 8,020 | 410 |
2012/07/03 | 8,890 | 8,900 | 8,530 | 8,530 | 313 |
2012/07/02 | 8,750 | 8,900 | 8,490 | 8,630 | 311 |
2012/06/29 | 8,600 | 8,900 | 8,120 | 8,900 | 272 |
2012/06/28 | 8,800 | 8,900 | 8,050 | 8,630 | 366 |
2012/06/27 | 9,160 | 9,200 | 8,070 | 8,500 | 419 |
2012/06/26 | 8,660 | 9,470 | 7,900 | 9,460 | 1,178 |
2012/06/25 | 9,260 | 9,480 | 8,500 | 8,510 | 995 |
2012/06/22 | 11,000 | 11,000 | 10,010 | 10,010 | 660 |
2012/06/21 | 11,470 | 11,470 | 10,050 | 10,800 | 693 |
2012/06/20 | 12,100 | 12,340 | 10,920 | 11,040 | 753 |
2012/06/19 | 10,630 | 12,100 | 9,620 | 11,890 | 1,369 |
2012/06/18 | 10,700 | 11,470 | 10,000 | 10,030 | 605 |
2012/06/15 | 11,000 | 12,840 | 10,110 | 10,500 | 790 |
2012/06/14 | 11,700 | 11,700 | 10,030 | 11,000 | 882 |
2012/06/13 | 15,000 | 15,500 | 10,610 | 12,000 | 1,578 |
2012/06/12 | 12,600 | 19,000 | 11,500 | 13,610 | 2,718 |
2012/06/11 | 15,500 | 15,500 | 15,100 | 15,500 | 1,658 |
2012/06/08 | 12,000 | 13,420 | 10,170 | 12,500 | 2,235 |
2012/06/07 | 8,880 | 10,420 | 8,880 | 10,420 | 1,015 |
2012/06/06 | 8,640 | 9,450 | 8,330 | 8,920 | 493 |
2012/06/05 | 8,800 | 10,400 | 8,200 | 8,940 | 1,279 |
2012/06/04 | 12,800 | 13,700 | 9,550 | 9,550 | 2,742 |
2012/06/01 | 10,700 | 10,700 | 10,400 | 10,700 | 883 |
2012/05/31 | 8,150 | 9,200 | 7,800 | 9,200 | 758 |
2012/05/30 | 9,000 | 9,000 | 7,600 | 7,700 | 517 |
2012/05/29 | 9,680 | 9,680 | 8,030 | 9,000 | 960 |
2012/05/28 | 13,000 | 13,000 | 9,050 | 9,530 | 1,114 |
2012/05/25 | 9,500 | 13,100 | 9,500 | 11,880 | 1,446 |
2012/05/24 | 13,150 | 13,750 | 9,000 | 10,100 | 2,243 |
2012/05/23 | 10,750 | 10,750 | 10,750 | 10,750 | 60 |
2012/05/22 | 9,250 | 9,250 | 9,050 | 9,250 | 380 |
2012/05/21 | 6,850 | 7,750 | 6,850 | 7,750 | 197 |
2012/05/18 | 6,500 | 7,100 | 6,300 | 7,000 | 439 |
2012/05/17 | 6,100 | 6,100 | 6,080 | 6,100 | 58 |
2012/05/16 | 4,900 | 5,100 | 4,900 | 5,100 | 16 |
2012/05/15 | 5,400 | 5,400 | 5,400 | 5,400 | 9 |
2012/05/14 | 5,510 | 5,510 | 5,400 | 5,400 | 48 |
2012/05/11 | 5,510 | 5,510 | 5,510 | 5,510 | 8 |
2012/05/10 | 5,600 | 5,600 | 5,560 | 5,560 | 10 |
2012/05/09 | 5,590 | 5,590 | 5,540 | 5,540 | 10 |
2012/05/08 | 5,580 | 5,600 | 5,580 | 5,600 | 7 |
2012/05/07 | 6,090 | 6,170 | 5,580 | 5,580 | 20 |
2012/05/02 | 5,500 | 6,000 | 5,500 | 6,000 | 39 |
2012/05/01 | 5,650 | 5,650 | 5,650 | 5,650 | 22 |
2012/04/27 | 5,460 | 5,460 | 5,460 | 5,460 | 1 |
2012/04/25 | 5,500 | 5,500 | 5,500 | 5,500 | 20 |
2012/04/23 | 5,500 | 5,500 | 5,500 | 5,500 | 1 |
2012/04/20 | 5,430 | 5,430 | 5,390 | 5,390 | 2 |
2012/04/19 | 5,380 | 5,440 | 5,380 | 5,440 | 62 |
2012/04/10 | 5,690 | 5,690 | 5,690 | 5,690 | 1 |
2012/04/09 | 5,590 | 5,590 | 5,500 | 5,500 | 6 |
2012/04/06 | 5,670 | 5,670 | 5,520 | 5,520 | 12 |
2012/04/05 | 5,650 | 5,650 | 5,650 | 5,650 | 1 |
2012/04/04 | 5,590 | 5,590 | 5,480 | 5,480 | 23 |
2012/04/03 | 5,480 | 5,500 | 5,480 | 5,490 | 7 |
2012/04/02 | 5,540 | 5,540 | 5,480 | 5,480 | 2 |
2012/03/30 | 5,500 | 5,500 | 5,500 | 5,500 | 1 |
2012/03/29 | 5,480 | 5,680 | 5,480 | 5,680 | 5 |
2012/03/27 | 5,400 | 5,400 | 5,400 | 5,400 | 1 |
2012/03/26 | 5,500 | 5,500 | 5,420 | 5,420 | 4 |
2012/03/23 | 5,530 | 5,530 | 5,300 | 5,300 | 106 |
2012/03/22 | 5,530 | 5,600 | 5,530 | 5,530 | 17 |
2012/03/21 | 5,520 | 5,530 | 5,520 | 5,530 | 4 |
2012/03/19 | 5,520 | 5,520 | 5,520 | 5,520 | 11 |
2012/03/16 | 5,560 | 5,560 | 5,520 | 5,520 | 8 |
2012/03/15 | 5,600 | 5,600 | 5,600 | 5,600 | 2 |
2012/03/14 | 5,640 | 5,790 | 5,640 | 5,650 | 3 |
2012/03/13 | 6,040 | 6,040 | 5,650 | 5,650 | 80 |
2012/03/12 | 6,100 | 6,100 | 6,100 | 6,100 | 4 |
2012/03/09 | 6,000 | 6,100 | 6,000 | 6,100 | 5 |
2012/03/08 | 5,700 | 5,700 | 5,700 | 5,700 | 2 |
2012/03/06 | 5,620 | 5,920 | 5,620 | 5,620 | 63 |
2012/03/01 | 5,890 | 5,990 | 5,890 | 5,990 | 16 |
2012/02/29 | 5,710 | 5,950 | 5,710 | 5,950 | 5 |
2012/02/28 | 6,090 | 6,090 | 5,610 | 5,610 | 8 |
2012/02/27 | 5,600 | 5,970 | 5,580 | 5,970 | 43 |
2012/02/24 | 5,860 | 6,010 | 5,610 | 6,010 | 6 |
2012/02/23 | 5,870 | 6,170 | 5,870 | 6,160 | 8 |
2012/02/22 | 5,850 | 5,850 | 5,850 | 5,850 | 2 |
2012/02/21 | 5,800 | 5,800 | 5,800 | 5,800 | 1 |
2012/02/20 | 5,620 | 5,800 | 5,620 | 5,800 | 21 |
2012/02/17 | 5,400 | 5,500 | 5,400 | 5,420 | 36 |
2012/02/16 | 5,420 | 5,420 | 5,280 | 5,420 | 22 |
2012/02/15 | 5,340 | 5,340 | 5,340 | 5,340 | 2 |
2012/02/14 | 4,870 | 5,410 | 4,870 | 5,410 | 3 |
2012/02/13 | 5,240 | 5,740 | 5,240 | 5,240 | 12 |
2012/02/10 | 5,150 | 5,240 | 5,150 | 5,240 | 22 |
2012/02/09 | 4,990 | 5,000 | 4,990 | 5,000 | 28 |
2012/02/08 | 4,850 | 4,850 | 4,850 | 4,850 | 3 |
2012/02/07 | 4,865 | 4,865 | 4,865 | 4,865 | 2 |
2012/02/06 | 4,820 | 5,030 | 4,820 | 4,950 | 23 |
2012/02/03 | 5,150 | 5,150 | 5,150 | 5,150 | 12 |
2012/02/01 | 5,110 | 5,110 | 5,110 | 5,110 | 1 |
2012/01/31 | 4,800 | 4,800 | 4,800 | 4,800 | 1 |
2012/01/30 | 5,040 | 5,180 | 5,040 | 5,180 | 5 |
2012/01/27 | 4,800 | 5,110 | 4,800 | 5,110 | 2 |
2012/01/26 | 4,850 | 4,850 | 4,850 | 4,850 | 35 |
2012/01/24 | 4,900 | 5,180 | 4,900 | 5,180 | 54 |
2012/01/20 | 5,230 | 5,300 | 5,230 | 5,300 | 3 |
2012/01/19 | 5,060 | 5,190 | 5,060 | 5,190 | 5 |
2012/01/18 | 5,000 | 5,000 | 4,850 | 4,850 | 11 |
2012/01/17 | 5,000 | 5,000 | 5,000 | 5,000 | 5 |
2012/01/16 | 5,980 | 5,980 | 5,200 | 5,300 | 16 |
2012/01/13 | 5,680 | 6,030 | 5,680 | 6,030 | 4 |
2012/01/12 | 6,070 | 6,400 | 5,900 | 5,900 | 83 |
2012/01/11 | 7,450 | 7,450 | 7,400 | 7,400 | 58 |
2012/01/10 | 6,000 | 6,700 | 6,000 | 6,700 | 18 |
2012/01/06 | 5,200 | 5,900 | 5,200 | 5,900 | 8 |
2012/01/05 | 5,800 | 6,000 | 5,600 | 5,700 | 56 |
2012/01/04 | 5,400 | 5,900 | 5,400 | 5,700 | 37 |