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 |
---|---|---|---|---|---|
2015/12/30 | 239 | 244 | 233 | 244 | 45,400 |
2015/12/29 | 234 | 253 | 234 | 240 | 49,300 |
2015/12/28 | 228 | 245 | 227 | 235 | 28,700 |
2015/12/25 | 233 | 236 | 225 | 228 | 45,800 |
2015/12/24 | 245 | 248 | 234 | 240 | 28,600 |
2015/12/22 | 248 | 249 | 242 | 243 | 36,600 |
2015/12/21 | 251 | 256 | 246 | 248 | 39,200 |
2015/12/18 | 257 | 257 | 253 | 253 | 15,400 |
2015/12/17 | 259 | 265 | 252 | 260 | 25,400 |
2015/12/16 | 256 | 269 | 245 | 257 | 67,600 |
2015/12/15 | 259 | 281 | 252 | 253 | 169,900 |
2015/12/14 | 244 | 258 | 240 | 252 | 27,600 |
2015/12/11 | 250 | 263 | 247 | 252 | 25,200 |
2015/12/10 | 248 | 255 | 241 | 247 | 49,600 |
2015/12/09 | 261 | 267 | 251 | 256 | 47,800 |
2015/12/08 | 273 | 273 | 266 | 267 | 34,800 |
2015/12/07 | 271 | 277 | 271 | 274 | 23,800 |
2015/12/04 | 272 | 275 | 272 | 272 | 23,900 |
2015/12/03 | 277 | 281 | 275 | 276 | 44,700 |
2015/12/02 | 290 | 290 | 275 | 279 | 101,400 |
2015/12/01 | 294 | 295 | 290 | 292 | 40,000 |
2015/11/30 | 297 | 297 | 292 | 295 | 40,000 |
2015/11/27 | 297 | 298 | 294 | 297 | 27,200 |
2015/11/26 | 298 | 304 | 294 | 297 | 39,900 |
2015/11/25 | 300 | 303 | 296 | 297 | 43,900 |
2015/11/24 | 304 | 307 | 297 | 304 | 29,900 |
2015/11/20 | 307 | 311 | 303 | 304 | 28,800 |
2015/11/19 | 308 | 317 | 296 | 310 | 48,200 |
2015/11/18 | 300 | 307 | 295 | 307 | 37,700 |
2015/11/17 | 288 | 298 | 285 | 298 | 81,500 |
2015/11/16 | 299 | 306 | 292 | 299 | 50,200 |
2015/11/13 | 323 | 324 | 312 | 313 | 40,500 |
2015/11/12 | 317 | 330 | 307 | 323 | 68,400 |
2015/11/11 | 355 | 360 | 300 | 316 | 183,400 |
2015/11/10 | 338 | 369 | 331 | 351 | 181,800 |
2015/11/09 | 299 | 339 | 293 | 331 | 84,400 |
2015/11/06 | 286 | 297 | 279 | 293 | 51,300 |
2015/11/05 | 298 | 304 | 287 | 292 | 47,400 |
2015/11/04 | 312 | 316 | 300 | 306 | 63,300 |
2015/11/02 | 327 | 327 | 310 | 318 | 39,100 |
2015/10/30 | 327 | 334 | 318 | 326 | 41,200 |
2015/10/29 | 320 | 340 | 309 | 332 | 77,400 |
2015/10/28 | 340 | 347 | 322 | 326 | 97,600 |
2015/10/27 | 350 | 379 | 320 | 355 | 215,100 |
2015/10/26 | 303 | 344 | 299 | 344 | 168,500 |
2015/10/23 | 293 | 304 | 293 | 299 | 55,700 |
2015/10/22 | 300 | 302 | 290 | 293 | 59,600 |
2015/10/21 | 300 | 302 | 288 | 298 | 82,000 |
2015/10/20 | 306 | 308 | 290 | 295 | 111,200 |
2015/10/19 | 290 | 322 | 280 | 309 | 217,700 |
2015/10/16 | 281 | 285 | 272 | 285 | 59,800 |
2015/10/15 | 282 | 291 | 270 | 279 | 85,500 |
2015/10/14 | 292 | 310 | 272 | 278 | 171,800 |
2015/10/13 | 310 | 310 | 281 | 292 | 199,400 |
2015/10/09 | 339 | 345 | 295 | 313 | 247,400 |
2015/10/08 | 357 | 362 | 334 | 337 | 90,200 |
2015/10/07 | 370 | 387 | 344 | 357 | 176,600 |
2015/10/06 | 320 | 374 | 310 | 364 | 379,800 |
2015/10/05 | 390 | 402 | 340 | 347 | 284,800 |
2015/10/02 | 414 | 417 | 372 | 385 | 306,300 |
2015/10/01 | 477 | 477 | 412 | 438 | 378,900 |
2015/09/30 | 346 | 412 | 338 | 408 | 409,600 |
2015/09/29 | 336 | 354 | 313 | 338 | 352,400 |
2015/09/28 | 432 | 450 | 360 | 360 | 551,400 |
2015/09/25 | 395 | 533 | 387 | 440 | 849,700 |
2015/09/24 | 560 | 560 | 540 | 540 | 304,400 |
2015/09/18 | 416 | 480 | 410 | 480 | 534,500 |
2015/09/17 | 336 | 400 | 292 | 400 | 612,400 |
2015/09/16 | 277 | 348 | 272 | 320 | 604,400 |
2015/09/15 | 205 | 281 | 202 | 269 | 612,600 |
2015/09/14 | 186 | 209 | 186 | 201 | 190,900 |
2015/09/11 | 181 | 183 | 178 | 181 | 9,100 |
2015/09/10 | 188 | 188 | 170 | 181 | 43,500 |
2015/09/09 | 183 | 189 | 180 | 188 | 21,800 |
2015/09/08 | 184 | 189 | 178 | 179 | 21,300 |
2015/09/07 | 182 | 186 | 173 | 184 | 28,200 |
2015/09/04 | 207 | 211 | 181 | 189 | 69,700 |
2015/09/03 | 189 | 202 | 185 | 197 | 66,400 |
2015/09/02 | 174 | 185 | 172 | 185 | 10,400 |
2015/09/01 | 193 | 193 | 179 | 179 | 36,000 |
2015/08/31 | 192 | 196 | 189 | 193 | 16,300 |
2015/08/28 | 185 | 205 | 185 | 192 | 60,700 |
2015/08/27 | 177 | 178 | 173 | 177 | 13,600 |
2015/08/26 | 168 | 175 | 162 | 175 | 6,100 |
2015/08/25 | 144 | 175 | 142 | 168 | 21,400 |
2015/08/24 | 175 | 180 | 149 | 164 | 37,800 |
2015/08/21 | 185 | 189 | 178 | 185 | 27,900 |
2015/08/20 | 188 | 193 | 186 | 189 | 4,600 |
2015/08/19 | 193 | 193 | 190 | 190 | 3,700 |
2015/08/18 | 192 | 194 | 187 | 194 | 21,000 |
2015/08/17 | 186 | 194 | 183 | 194 | 16,600 |
2015/08/14 | 192 | 196 | 187 | 190 | 31,300 |
2015/08/13 | 218 | 218 | 187 | 196 | 161,300 |
2015/08/12 | 180 | 182 | 179 | 179 | 2,200 |
2015/08/11 | 180 | 184 | 179 | 184 | 2,700 |
2015/08/10 | 178 | 184 | 178 | 179 | 6,400 |
2015/08/07 | 178 | 182 | 176 | 178 | 4,600 |
2015/08/06 | 179 | 179 | 177 | 177 | 1,900 |
2015/08/05 | 176 | 177 | 174 | 177 | 3,400 |
2015/08/04 | 173 | 177 | 171 | 176 | 10,700 |
2015/08/03 | 176 | 177 | 171 | 173 | 8,900 |
2015/07/31 | 179 | 179 | 175 | 176 | 7,700 |
2015/07/30 | 177 | 182 | 177 | 181 | 8,200 |
2015/07/29 | 179 | 180 | 178 | 178 | 7,700 |
2015/07/28 | 181 | 183 | 177 | 182 | 16,100 |
2015/07/27 | 185 | 186 | 184 | 184 | 5,700 |
2015/07/24 | 185 | 187 | 184 | 184 | 6,400 |
2015/07/23 | 185 | 187 | 184 | 185 | 8,400 |
2015/07/22 | 185 | 188 | 185 | 188 | 17,100 |
2015/07/21 | 187 | 188 | 186 | 186 | 9,800 |
2015/07/17 | 186 | 190 | 185 | 189 | 6,100 |
2015/07/16 | 187 | 192 | 183 | 190 | 26,300 |
2015/07/15 | 189 | 193 | 187 | 189 | 11,500 |
2015/07/14 | 188 | 192 | 186 | 189 | 11,400 |
2015/07/13 | 184 | 190 | 184 | 187 | 23,000 |
2015/07/10 | 190 | 192 | 182 | 184 | 28,500 |
2015/07/09 | 184 | 190 | 155 | 190 | 48,200 |
2015/07/08 | 195 | 198 | 187 | 194 | 38,800 |
2015/07/07 | 192 | 195 | 190 | 194 | 21,300 |
2015/07/06 | 193 | 193 | 186 | 190 | 17,800 |
2015/07/03 | 196 | 196 | 190 | 192 | 13,000 |
2015/07/02 | 198 | 198 | 192 | 196 | 11,800 |
2015/07/01 | 191 | 198 | 189 | 198 | 26,400 |
2015/06/30 | 203 | 204 | 189 | 194 | 71,900 |
2015/06/29 | 193 | 220 | 185 | 201 | 100,500 |
2015/06/26 | 187 | 209 | 187 | 197 | 148,300 |
2015/06/25 | 191 | 193 | 185 | 186 | 18,800 |
2015/06/24 | 185 | 189 | 184 | 189 | 12,500 |
2015/06/23 | 185 | 188 | 183 | 186 | 33,300 |
2015/06/22 | 190 | 191 | 189 | 191 | 4,800 |
2015/06/19 | 190 | 193 | 188 | 190 | 16,200 |
2015/06/18 | 192 | 195 | 187 | 193 | 41,100 |
2015/06/17 | 181 | 191 | 181 | 191 | 29,500 |
2015/06/16 | 192 | 192 | 184 | 184 | 23,600 |
2015/06/15 | 194 | 194 | 188 | 190 | 22,900 |
2015/06/12 | 181 | 192 | 179 | 192 | 26,200 |
2015/06/11 | 180 | 183 | 176 | 183 | 18,500 |
2015/06/10 | 183 | 183 | 179 | 179 | 20,000 |
2015/06/09 | 185 | 189 | 183 | 183 | 21,400 |
2015/06/08 | 197 | 197 | 183 | 186 | 56,600 |
2015/06/05 | 204 | 208 | 191 | 194 | 36,300 |
2015/06/04 | 206 | 218 | 195 | 205 | 101,300 |
2015/06/03 | 190 | 220 | 185 | 197 | 148,300 |
2015/06/02 | 179 | 194 | 173 | 183 | 104,200 |
2015/06/01 | 171 | 178 | 171 | 178 | 13,300 |
2015/05/29 | 177 | 178 | 170 | 172 | 19,100 |
2015/05/28 | 179 | 180 | 172 | 177 | 24,500 |
2015/05/27 | 179 | 181 | 177 | 180 | 9,700 |
2015/05/26 | 180 | 180 | 178 | 179 | 7,000 |
2015/05/25 | 180 | 182 | 175 | 180 | 13,600 |
2015/05/22 | 177 | 182 | 175 | 180 | 15,800 |
2015/05/21 | 176 | 180 | 173 | 179 | 14,600 |
2015/05/20 | 183 | 188 | 175 | 177 | 32,600 |
2015/05/19 | 180 | 182 | 176 | 182 | 12,500 |
2015/05/18 | 190 | 190 | 170 | 183 | 70,500 |
2015/05/15 | 197 | 200 | 193 | 195 | 12,100 |
2015/05/14 | 199 | 199 | 195 | 199 | 10,600 |
2015/05/13 | 204 | 204 | 198 | 202 | 12,100 |
2015/05/12 | 202 | 205 | 199 | 204 | 9,700 |
2015/05/11 | 199 | 206 | 199 | 204 | 24,500 |
2015/05/08 | 200 | 201 | 195 | 199 | 6,800 |
2015/05/07 | 200 | 200 | 192 | 199 | 21,700 |
2015/05/01 | 204 | 204 | 191 | 199 | 35,500 |
2015/04/30 | 205 | 209 | 196 | 204 | 50,200 |
2015/04/28 | 205 | 208 | 198 | 205 | 30,100 |
2015/04/27 | 190 | 204 | 189 | 200 | 53,500 |
2015/04/24 | 183 | 200 | 181 | 192 | 105,800 |
2015/04/23 | 189 | 189 | 179 | 183 | 20,000 |
2015/04/22 | 179 | 187 | 173 | 187 | 29,500 |
2015/04/21 | 187 | 187 | 170 | 179 | 54,600 |
2015/04/20 | 194 | 198 | 180 | 185 | 104,900 |
2015/04/17 | 197 | 230 | 187 | 190 | 313,400 |
2015/04/16 | 174 | 195 | 172 | 187 | 91,900 |
2015/04/15 | 170 | 175 | 170 | 175 | 15,900 |
2015/04/14 | 171 | 173 | 171 | 173 | 7,000 |
2015/04/13 | 175 | 175 | 171 | 175 | 4,800 |
2015/04/10 | 174 | 175 | 172 | 175 | 10,000 |
2015/04/09 | 175 | 176 | 171 | 176 | 9,100 |
2015/04/08 | 170 | 175 | 170 | 175 | 6,700 |
2015/04/07 | 171 | 172 | 170 | 171 | 2,400 |
2015/04/06 | 170 | 170 | 168 | 170 | 9,600 |
2015/04/03 | 169 | 172 | 169 | 170 | 6,500 |
2015/04/02 | 174 | 174 | 169 | 172 | 20,100 |
2015/04/01 | 173 | 174 | 172 | 174 | 9,400 |
2015/03/31 | 175 | 177 | 171 | 173 | 21,300 |
2015/03/30 | 173 | 175 | 172 | 174 | 8,600 |
2015/03/27 | 172 | 174 | 171 | 174 | 5,700 |
2015/03/26 | 177 | 177 | 170 | 171 | 48,700 |
2015/03/25 | 178 | 179 | 176 | 179 | 17,100 |
2015/03/24 | 180 | 181 | 178 | 179 | 16,900 |
2015/03/23 | 187 | 187 | 177 | 182 | 51,700 |
2015/03/20 | 191 | 200 | 184 | 192 | 96,400 |
2015/03/19 | 201 | 210 | 188 | 192 | 194,600 |
2015/03/18 | 178 | 196 | 175 | 196 | 121,300 |
2015/03/17 | 184 | 186 | 173 | 179 | 74,100 |
2015/03/16 | 177 | 192 | 177 | 182 | 238,500 |
2015/03/13 | 175 | 176 | 173 | 174 | 10,600 |
2015/03/12 | 178 | 178 | 173 | 175 | 4,900 |
2015/03/11 | 176 | 177 | 173 | 177 | 6,100 |
2015/03/10 | 183 | 184 | 175 | 175 | 23,700 |
2015/03/09 | 181 | 186 | 174 | 181 | 34,200 |
2015/03/06 | 180 | 180 | 171 | 178 | 8,500 |
2015/03/05 | 180 | 181 | 171 | 178 | 8,700 |
2015/03/04 | 181 | 181 | 175 | 176 | 21,500 |
2015/03/03 | 176 | 196 | 171 | 181 | 97,500 |
2015/03/02 | 173 | 175 | 169 | 175 | 17,200 |
2015/02/27 | 169 | 173 | 168 | 173 | 10,600 |
2015/02/26 | 170 | 173 | 167 | 170 | 10,700 |
2015/02/25 | 169 | 171 | 165 | 170 | 5,000 |
2015/02/24 | 169 | 169 | 166 | 169 | 2,500 |
2015/02/23 | 174 | 174 | 168 | 170 | 5,300 |
2015/02/20 | 169 | 174 | 167 | 171 | 13,300 |
2015/02/19 | 168 | 173 | 165 | 170 | 15,600 |
2015/02/18 | 172 | 177 | 166 | 173 | 9,300 |
2015/02/17 | 168 | 171 | 164 | 170 | 6,400 |
2015/02/16 | 162 | 173 | 162 | 165 | 20,600 |
2015/02/13 | 156 | 161 | 154 | 158 | 6,800 |
2015/02/12 | 158 | 160 | 155 | 160 | 5,200 |
2015/02/10 | 157 | 159 | 157 | 158 | 5,400 |
2015/02/09 | 160 | 160 | 153 | 157 | 4,400 |
2015/02/06 | 162 | 163 | 154 | 158 | 12,400 |
2015/02/05 | 163 | 166 | 159 | 165 | 4,300 |
2015/02/04 | 166 | 170 | 159 | 165 | 16,300 |
2015/02/03 | 173 | 179 | 161 | 161 | 14,500 |
2015/02/02 | 174 | 174 | 170 | 173 | 7,000 |
2015/01/30 | 173 | 181 | 173 | 174 | 40,500 |
2015/01/29 | 163 | 176 | 163 | 170 | 45,900 |
2015/01/28 | 162 | 164 | 159 | 163 | 5,000 |
2015/01/27 | 160 | 162 | 158 | 161 | 4,600 |
2015/01/26 | 161 | 165 | 159 | 165 | 8,600 |
2015/01/23 | 161 | 166 | 158 | 165 | 14,500 |
2015/01/22 | 159 | 165 | 157 | 163 | 28,000 |
2015/01/21 | 151 | 160 | 150 | 157 | 20,800 |
2015/01/20 | 150 | 152 | 143 | 150 | 9,600 |
2015/01/19 | 142 | 151 | 138 | 151 | 14,300 |
2015/01/16 | 142 | 145 | 137 | 142 | 18,900 |
2015/01/15 | 148 | 150 | 141 | 144 | 22,700 |
2015/01/14 | 157 | 160 | 146 | 150 | 46,000 |
2015/01/13 | 150 | 161 | 150 | 154 | 34,400 |
2015/01/09 | 166 | 166 | 149 | 150 | 38,700 |
2015/01/08 | 171 | 172 | 165 | 166 | 18,100 |
2015/01/07 | 170 | 175 | 165 | 175 | 26,200 |
2015/01/06 | 176 | 178 | 166 | 173 | 32,000 |
2015/01/05 | 182 | 184 | 176 | 178 | 35,100 |