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 |
---|---|---|---|---|---|
2014/12/30 | 183 | 186 | 179 | 180 | 46,700 |
2014/12/29 | 191 | 193 | 181 | 184 | 49,500 |
2014/12/26 | 173 | 194 | 166 | 194 | 92,600 |
2014/12/25 | 202 | 202 | 177 | 178 | 105,800 |
2014/12/24 | 199 | 200 | 176 | 197 | 238,200 |
2014/12/22 | 194 | 224 | 187 | 208 | 479,500 |
2014/12/19 | 163 | 190 | 154 | 174 | 220,600 |
2014/12/18 | 157 | 161 | 148 | 159 | 61,200 |
2014/12/17 | 146 | 154 | 143 | 152 | 57,200 |
2014/12/16 | 161 | 162 | 145 | 151 | 99,600 |
2014/12/15 | 141 | 164 | 140 | 158 | 147,000 |
2014/12/12 | 133 | 143 | 133 | 142 | 5,500 |
2014/12/11 | 138 | 138 | 130 | 138 | 16,800 |
2014/12/10 | 135 | 140 | 132 | 139 | 8,700 |
2014/12/09 | 142 | 150 | 135 | 138 | 41,100 |
2014/12/08 | 144 | 156 | 142 | 147 | 86,200 |
2014/12/05 | 133 | 146 | 130 | 139 | 79,600 |
2014/12/04 | 129 | 134 | 121 | 133 | 40,300 |
2014/12/03 | 120 | 126 | 118 | 124 | 39,900 |
2014/12/02 | 117 | 120 | 115 | 119 | 7,000 |
2014/12/01 | 113 | 117 | 113 | 116 | 6,300 |
2014/11/28 | 113 | 117 | 112 | 117 | 10,100 |
2014/11/27 | 114 | 116 | 113 | 115 | 11,800 |
2014/11/26 | 112 | 115 | 111 | 114 | 5,200 |
2014/11/25 | 110 | 112 | 109 | 111 | 8,600 |
2014/11/21 | 112 | 113 | 110 | 113 | 3,200 |
2014/11/20 | 113 | 113 | 109 | 110 | 12,100 |
2014/11/19 | 112 | 117 | 110 | 111 | 24,300 |
2014/11/18 | 112 | 113 | 110 | 113 | 15,400 |
2014/11/17 | 115 | 116 | 110 | 110 | 16,400 |
2014/11/14 | 116 | 116 | 114 | 115 | 3,600 |
2014/11/13 | 117 | 119 | 116 | 117 | 6,700 |
2014/11/12 | 118 | 120 | 116 | 120 | 5,100 |
2014/11/11 | 120 | 122 | 119 | 121 | 1,000 |
2014/11/10 | 120 | 120 | 119 | 119 | 1,800 |
2014/11/07 | 122 | 123 | 122 | 123 | 2,800 |
2014/11/06 | 121 | 122 | 116 | 122 | 2,600 |
2014/11/05 | 118 | 120 | 118 | 118 | 900 |
2014/11/04 | 115 | 125 | 115 | 120 | 13,400 |
2014/10/31 | 115 | 119 | 115 | 119 | 4,000 |
2014/10/30 | 117 | 118 | 115 | 116 | 2,300 |
2014/10/29 | 116 | 116 | 116 | 116 | 100 |
2014/10/28 | 115 | 115 | 113 | 115 | 1,900 |
2014/10/27 | 115 | 115 | 112 | 113 | 3,800 |
2014/10/24 | 116 | 117 | 115 | 115 | 1,900 |
2014/10/23 | 115 | 117 | 114 | 115 | 2,000 |
2014/10/22 | 114 | 117 | 113 | 116 | 4,300 |
2014/10/21 | 111 | 115 | 110 | 114 | 31,900 |
2014/10/20 | 119 | 119 | 115 | 118 | 4,300 |
2014/10/17 | 118 | 120 | 116 | 117 | 4,900 |
2014/10/16 | 120 | 121 | 117 | 118 | 4,800 |
2014/10/15 | 118 | 125 | 118 | 125 | 3,500 |
2014/10/14 | 118 | 120 | 116 | 117 | 1,500 |
2014/10/10 | 120 | 122 | 116 | 120 | 12,700 |
2014/10/09 | 122 | 124 | 120 | 120 | 4,000 |
2014/10/08 | 120 | 124 | 120 | 124 | 1,000 |
2014/10/07 | 124 | 124 | 121 | 121 | 4,700 |
2014/10/06 | 126 | 126 | 122 | 124 | 2,200 |
2014/10/03 | 123 | 124 | 120 | 123 | 3,000 |
2014/10/02 | 122 | 123 | 120 | 122 | 6,000 |
2014/10/01 | 124 | 127 | 122 | 123 | 9,900 |
2014/09/30 | 127 | 131 | 124 | 127 | 32,500 |
2014/09/29 | 124 | 128 | 123 | 127 | 5,600 |
2014/09/26 | 127 | 130 | 121 | 126 | 8,900 |
2014/09/25 | 120 | 132 | 120 | 127 | 39,600 |
2014/09/24 | 122 | 123 | 120 | 120 | 900 |
2014/09/22 | 123 | 124 | 120 | 122 | 5,100 |
2014/09/19 | 123 | 124 | 122 | 123 | 6,300 |
2014/09/18 | 120 | 123 | 120 | 123 | 17,500 |
2014/09/17 | 119 | 121 | 119 | 120 | 4,600 |
2014/09/16 | 121 | 121 | 117 | 119 | 3,300 |
2014/09/12 | 122 | 122 | 119 | 122 | 2,800 |
2014/09/11 | 122 | 122 | 119 | 122 | 2,900 |
2014/09/10 | 123 | 123 | 119 | 120 | 8,700 |
2014/09/09 | 119 | 124 | 118 | 122 | 16,600 |
2014/09/08 | 120 | 122 | 118 | 119 | 6,200 |
2014/09/05 | 121 | 122 | 118 | 120 | 30,100 |
2014/09/04 | 122 | 122 | 119 | 121 | 3,100 |
2014/09/03 | 124 | 124 | 120 | 121 | 18,300 |
2014/09/02 | 125 | 125 | 121 | 123 | 8,200 |
2014/09/01 | 126 | 126 | 118 | 125 | 3,200 |
2014/08/29 | 124 | 127 | 112 | 127 | 37,500 |
2014/08/28 | 125 | 127 | 125 | 127 | 1,100 |
2014/08/27 | 127 | 129 | 122 | 127 | 7,200 |
2014/08/26 | 122 | 130 | 116 | 130 | 21,100 |
2014/08/25 | 123 | 125 | 116 | 121 | 12,600 |
2014/08/22 | 131 | 131 | 126 | 126 | 6,200 |
2014/08/21 | 122 | 133 | 122 | 131 | 26,600 |
2014/08/20 | 121 | 124 | 121 | 124 | 12,300 |
2014/08/19 | 123 | 123 | 121 | 121 | 11,300 |
2014/08/18 | 124 | 124 | 122 | 122 | 2,500 |
2014/08/15 | 124 | 124 | 122 | 124 | 2,500 |
2014/08/14 | 126 | 127 | 122 | 122 | 5,900 |
2014/08/13 | 125 | 128 | 124 | 126 | 3,100 |
2014/08/12 | 124 | 132 | 124 | 124 | 8,800 |
2014/08/11 | 132 | 132 | 116 | 124 | 19,600 |
2014/08/08 | 127 | 130 | 124 | 130 | 5,200 |
2014/08/07 | 123 | 132 | 122 | 127 | 16,900 |
2014/08/06 | 128 | 128 | 125 | 127 | 6,000 |
2014/08/05 | 127 | 129 | 127 | 128 | 10,500 |
2014/08/04 | 129 | 130 | 127 | 129 | 5,700 |
2014/08/01 | 131 | 132 | 128 | 128 | 8,100 |
2014/07/31 | 133 | 135 | 127 | 132 | 20,000 |
2014/07/30 | 139 | 139 | 132 | 136 | 9,900 |
2014/07/29 | 140 | 140 | 137 | 137 | 1,900 |
2014/07/28 | 140 | 141 | 136 | 140 | 7,400 |
2014/07/25 | 140 | 142 | 140 | 141 | 5,300 |
2014/07/24 | 141 | 143 | 140 | 140 | 6,800 |
2014/07/23 | 143 | 147 | 140 | 140 | 11,100 |
2014/07/22 | 142 | 144 | 140 | 142 | 5,100 |
2014/07/18 | 146 | 146 | 140 | 141 | 9,000 |
2014/07/17 | 146 | 148 | 143 | 146 | 3,400 |
2014/07/16 | 148 | 148 | 144 | 144 | 2,500 |
2014/07/15 | 144 | 149 | 140 | 147 | 4,800 |
2014/07/14 | 144 | 146 | 140 | 143 | 4,500 |
2014/07/11 | 144 | 145 | 144 | 144 | 400 |
2014/07/10 | 146 | 146 | 142 | 142 | 3,200 |
2014/07/09 | 142 | 149 | 141 | 147 | 7,000 |
2014/07/08 | 145 | 145 | 142 | 144 | 2,900 |
2014/07/07 | 144 | 145 | 143 | 143 | 5,000 |
2014/07/04 | 141 | 143 | 138 | 143 | 21,100 |
2014/07/03 | 144 | 144 | 141 | 143 | 3,300 |
2014/07/02 | 144 | 145 | 143 | 143 | 5,500 |
2014/07/01 | 148 | 148 | 144 | 146 | 4,400 |
2014/06/30 | 147 | 149 | 145 | 148 | 4,200 |
2014/06/27 | 143 | 148 | 143 | 146 | 3,100 |
2014/06/26 | 148 | 148 | 137 | 143 | 19,300 |
2014/06/25 | 151 | 151 | 146 | 149 | 4,700 |
2014/06/24 | 149 | 152 | 148 | 151 | 3,700 |
2014/06/23 | 149 | 150 | 148 | 150 | 5,500 |
2014/06/20 | 151 | 151 | 147 | 149 | 2,700 |
2014/06/19 | 150 | 152 | 145 | 151 | 25,100 |
2014/06/18 | 143 | 154 | 143 | 154 | 19,900 |
2014/06/17 | 150 | 150 | 140 | 140 | 15,800 |
2014/06/16 | 151 | 153 | 148 | 151 | 9,700 |
2014/06/13 | 152 | 153 | 149 | 150 | 10,100 |
2014/06/12 | 156 | 156 | 150 | 152 | 13,800 |
2014/06/11 | 154 | 158 | 149 | 156 | 19,900 |
2014/06/10 | 159 | 159 | 150 | 155 | 25,200 |
2014/06/09 | 161 | 161 | 156 | 159 | 17,000 |
2014/06/06 | 163 | 173 | 155 | 157 | 31,900 |
2014/06/05 | 179 | 179 | 171 | 173 | 400 |
2014/06/04 | 180 | 180 | 178 | 179 | 600 |
2014/06/03 | 179 | 180 | 168 | 180 | 15,200 |
2014/06/02 | 152 | 182 | 152 | 178 | 20,200 |
2014/05/30 | 170 | 170 | 155 | 157 | 10,700 |
2014/05/29 | 170 | 170 | 160 | 169 | 1,300 |
2014/05/28 | 169 | 169 | 169 | 169 | 100 |
2014/05/27 | 169 | 169 | 169 | 169 | 100 |
2014/05/26 | 173 | 173 | 164 | 173 | 7,900 |
2014/05/23 | 146 | 148 | 141 | 148 | 12,500 |
2014/05/22 | 139 | 145 | 139 | 144 | 2,000 |
2014/05/21 | 138 | 140 | 138 | 140 | 500 |
2014/05/20 | 141 | 145 | 141 | 143 | 7,400 |
2014/05/19 | 151 | 156 | 134 | 135 | 4,900 |
2014/05/16 | 158 | 160 | 150 | 150 | 7,200 |
2014/05/15 | 168 | 168 | 167 | 167 | 400 |
2014/05/14 | 167 | 167 | 166 | 166 | 600 |
2014/05/13 | 163 | 167 | 161 | 163 | 1,800 |
2014/05/12 | 165 | 173 | 164 | 164 | 1,700 |
2014/05/09 | 168 | 168 | 164 | 164 | 500 |
2014/05/08 | 169 | 169 | 164 | 164 | 800 |
2014/05/07 | 166 | 173 | 166 | 173 | 500 |
2014/05/02 | 170 | 170 | 165 | 170 | 1,100 |
2014/05/01 | 170 | 172 | 165 | 169 | 800 |
2014/04/30 | 167 | 170 | 162 | 165 | 2,100 |
2014/04/28 | 170 | 170 | 161 | 166 | 3,400 |
2014/04/25 | 158 | 178 | 154 | 174 | 12,700 |
2014/04/24 | 162 | 167 | 160 | 160 | 9,700 |
2014/04/23 | 169 | 169 | 165 | 165 | 3,300 |
2014/04/22 | 169 | 170 | 168 | 168 | 9,000 |
2014/04/21 | 171 | 176 | 162 | 169 | 12,200 |
2014/04/18 | 176 | 176 | 175 | 176 | 4,800 |
2014/04/17 | 176 | 182 | 176 | 180 | 9,600 |
2014/04/16 | 182 | 184 | 180 | 180 | 3,700 |
2014/04/15 | 181 | 189 | 176 | 189 | 2,800 |
2014/04/14 | 180 | 180 | 180 | 180 | 300 |
2014/04/11 | 175 | 184 | 175 | 180 | 1,500 |
2014/04/10 | 187 | 187 | 180 | 180 | 500 |
2014/04/09 | 191 | 191 | 182 | 183 | 4,600 |
2014/04/08 | 194 | 194 | 182 | 190 | 4,100 |
2014/04/07 | 188 | 189 | 183 | 189 | 5,000 |
2014/04/04 | 185 | 185 | 180 | 184 | 3,000 |
2014/04/03 | 189 | 192 | 183 | 190 | 3,200 |
2014/04/02 | 190 | 190 | 185 | 189 | 1,500 |
2014/04/01 | 200 | 206 | 184 | 192 | 11,300 |
2014/03/31 | 194 | 200 | 189 | 200 | 14,900 |
2014/03/28 | 194 | 195 | 185 | 195 | 6,500 |
2014/03/27 | 187 | 194 | 187 | 194 | 4,600 |
2014/03/26 | 192 | 192 | 181 | 188 | 4,300 |
2014/03/25 | 192 | 192 | 187 | 187 | 2,200 |
2014/03/24 | 191 | 194 | 185 | 192 | 5,800 |
2014/03/20 | 186 | 190 | 186 | 190 | 1,800 |
2014/03/19 | 189 | 194 | 182 | 187 | 4,100 |
2014/03/18 | 197 | 198 | 188 | 188 | 4,900 |
2014/03/17 | 200 | 200 | 189 | 194 | 1,800 |
2014/03/14 | 193 | 200 | 189 | 190 | 5,100 |
2014/03/13 | 195 | 195 | 195 | 195 | 100 |
2014/03/12 | 194 | 197 | 189 | 197 | 4,500 |
2014/03/11 | 198 | 198 | 194 | 195 | 800 |
2014/03/10 | 198 | 198 | 198 | 198 | 200 |
2014/03/07 | 198 | 198 | 198 | 198 | 100 |
2014/03/06 | 199 | 200 | 194 | 197 | 4,600 |
2014/03/05 | 197 | 200 | 196 | 197 | 1,800 |
2014/03/04 | 199 | 210 | 195 | 208 | 3,700 |
2014/03/03 | 189 | 208 | 185 | 208 | 9,000 |
2014/02/28 | 189 | 190 | 189 | 189 | 2,100 |
2014/02/27 | 190 | 191 | 189 | 190 | 4,400 |
2014/02/26 | 190 | 191 | 190 | 191 | 900 |
2014/02/25 | 191 | 192 | 189 | 192 | 2,200 |
2014/02/24 | 188 | 194 | 188 | 191 | 5,800 |
2014/02/21 | 197 | 197 | 197 | 197 | 200 |
2014/02/20 | 196 | 200 | 193 | 193 | 3,700 |
2014/02/19 | 196 | 196 | 191 | 195 | 1,500 |
2014/02/18 | 193 | 197 | 191 | 197 | 1,100 |
2014/02/17 | 201 | 202 | 194 | 198 | 3,500 |
2014/02/14 | 207 | 210 | 199 | 206 | 5,200 |
2014/02/13 | 200 | 202 | 200 | 200 | 4,700 |
2014/02/12 | 201 | 209 | 201 | 208 | 2,800 |
2014/02/10 | 210 | 210 | 200 | 201 | 3,700 |
2014/02/07 | 203 | 210 | 195 | 209 | 9,900 |
2014/02/06 | 195 | 202 | 195 | 197 | 2,600 |
2014/02/05 | 188 | 199 | 186 | 186 | 3,300 |
2014/02/04 | 177 | 186 | 177 | 186 | 11,400 |
2014/02/03 | 207 | 220 | 207 | 213 | 4,900 |
2014/01/31 | 220 | 220 | 208 | 208 | 4,200 |
2014/01/30 | 216 | 220 | 216 | 219 | 1,100 |
2014/01/29 | 221 | 224 | 213 | 224 | 500 |
2014/01/28 | 222 | 223 | 214 | 220 | 3,400 |
2014/01/27 | 225 | 225 | 216 | 219 | 9,900 |
2014/01/24 | 228 | 237 | 224 | 226 | 9,900 |
2014/01/23 | 225 | 244 | 224 | 244 | 11,400 |
2014/01/22 | 221 | 225 | 217 | 224 | 4,900 |
2014/01/21 | 218 | 231 | 215 | 221 | 10,400 |
2014/01/20 | 233 | 240 | 211 | 214 | 16,400 |
2014/01/17 | 232 | 239 | 225 | 232 | 9,100 |
2014/01/16 | 210 | 225 | 210 | 224 | 9,200 |
2014/01/15 | 214 | 218 | 205 | 213 | 8,800 |
2014/01/14 | 201 | 225 | 200 | 215 | 32,900 |
2014/01/10 | 191 | 233 | 190 | 227 | 35,800 |
2014/01/09 | 192 | 199 | 185 | 189 | 9,800 |
2014/01/08 | 190 | 192 | 181 | 192 | 5,300 |
2014/01/07 | 187 | 192 | 185 | 189 | 4,600 |
2014/01/06 | 186 | 187 | 185 | 186 | 1,500 |