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 |
---|---|---|---|---|---|
2016/12/30 | 137 | 141 | 136 | 141 | 7,700 |
2016/12/29 | 140 | 141 | 134 | 139 | 14,900 |
2016/12/28 | 139 | 145 | 134 | 141 | 21,900 |
2016/12/27 | 145 | 146 | 139 | 139 | 51,600 |
2016/12/26 | 145 | 153 | 141 | 145 | 111,200 |
2016/12/22 | 141 | 142 | 139 | 140 | 18,100 |
2016/12/21 | 134 | 142 | 134 | 137 | 94,900 |
2016/12/20 | 134 | 135 | 131 | 133 | 28,900 |
2016/12/19 | 129 | 133 | 128 | 132 | 20,000 |
2016/12/16 | 129 | 130 | 128 | 130 | 11,700 |
2016/12/15 | 128 | 130 | 128 | 129 | 36,100 |
2016/12/14 | 127 | 128 | 127 | 127 | 6,000 |
2016/12/13 | 127 | 127 | 125 | 127 | 5,500 |
2016/12/12 | 127 | 129 | 126 | 127 | 16,600 |
2016/12/09 | 128 | 132 | 125 | 127 | 66,700 |
2016/12/08 | 127 | 129 | 125 | 128 | 11,900 |
2016/12/07 | 126 | 128 | 126 | 126 | 5,600 |
2016/12/06 | 127 | 130 | 124 | 126 | 42,500 |
2016/12/05 | 128 | 129 | 125 | 129 | 14,100 |
2016/12/02 | 128 | 129 | 126 | 128 | 11,600 |
2016/12/01 | 130 | 131 | 126 | 127 | 24,400 |
2016/11/30 | 130 | 132 | 127 | 131 | 17,000 |
2016/11/29 | 128 | 130 | 128 | 129 | 9,200 |
2016/11/28 | 127 | 129 | 127 | 129 | 4,400 |
2016/11/25 | 128 | 128 | 125 | 126 | 10,700 |
2016/11/24 | 128 | 129 | 122 | 128 | 19,700 |
2016/11/22 | 129 | 130 | 128 | 130 | 4,600 |
2016/11/21 | 131 | 131 | 129 | 130 | 5,300 |
2016/11/18 | 129 | 130 | 129 | 129 | 4,300 |
2016/11/17 | 128 | 129 | 127 | 129 | 2,300 |
2016/11/16 | 129 | 132 | 126 | 129 | 20,900 |
2016/11/15 | 126 | 131 | 126 | 131 | 24,700 |
2016/11/14 | 129 | 130 | 126 | 130 | 6,400 |
2016/11/11 | 133 | 133 | 127 | 129 | 15,600 |
2016/11/10 | 124 | 129 | 124 | 129 | 12,300 |
2016/11/09 | 127 | 127 | 118 | 124 | 14,500 |
2016/11/08 | 126 | 127 | 126 | 127 | 1,800 |
2016/11/07 | 125 | 127 | 125 | 126 | 2,800 |
2016/11/04 | 125 | 127 | 124 | 127 | 800 |
2016/11/02 | 127 | 130 | 124 | 125 | 7,000 |
2016/11/01 | 129 | 129 | 127 | 128 | 4,200 |
2016/10/31 | 126 | 129 | 125 | 127 | 4,700 |
2016/10/28 | 126 | 127 | 125 | 126 | 1,600 |
2016/10/27 | 126 | 126 | 125 | 126 | 2,300 |
2016/10/26 | 127 | 127 | 127 | 127 | 1,600 |
2016/10/25 | 130 | 130 | 125 | 127 | 20,100 |
2016/10/24 | 127 | 136 | 126 | 128 | 32,100 |
2016/10/21 | 125 | 127 | 125 | 126 | 3,900 |
2016/10/20 | 124 | 126 | 124 | 125 | 2,900 |
2016/10/19 | 124 | 129 | 124 | 125 | 15,400 |
2016/10/18 | 125 | 125 | 124 | 124 | 8,600 |
2016/10/17 | 124 | 125 | 122 | 124 | 9,000 |
2016/10/14 | 124 | 127 | 123 | 123 | 12,100 |
2016/10/13 | 125 | 125 | 124 | 124 | 1,000 |
2016/10/12 | 125 | 125 | 123 | 123 | 1,900 |
2016/10/11 | 125 | 126 | 124 | 125 | 6,600 |
2016/10/07 | 126 | 126 | 124 | 125 | 5,900 |
2016/10/06 | 125 | 126 | 123 | 125 | 3,300 |
2016/10/05 | 124 | 125 | 123 | 125 | 4,700 |
2016/10/04 | 123 | 125 | 123 | 123 | 3,000 |
2016/10/03 | 121 | 127 | 121 | 125 | 9,300 |
2016/09/30 | 126 | 126 | 122 | 123 | 14,300 |
2016/09/29 | 126 | 126 | 124 | 126 | 3,200 |
2016/09/28 | 124 | 126 | 122 | 125 | 5,600 |
2016/09/27 | 122 | 126 | 122 | 125 | 7,100 |
2016/09/26 | 127 | 128 | 123 | 126 | 7,700 |
2016/09/23 | 124 | 127 | 124 | 127 | 9,000 |
2016/09/21 | 125 | 127 | 123 | 125 | 4,600 |
2016/09/20 | 123 | 127 | 122 | 126 | 15,000 |
2016/09/16 | 124 | 129 | 123 | 124 | 15,400 |
2016/09/15 | 127 | 128 | 123 | 125 | 13,700 |
2016/09/14 | 130 | 130 | 124 | 128 | 18,100 |
2016/09/13 | 132 | 132 | 130 | 131 | 2,300 |
2016/09/12 | 133 | 133 | 129 | 132 | 12,100 |
2016/09/09 | 128 | 129 | 128 | 129 | 1,200 |
2016/09/08 | 126 | 128 | 124 | 128 | 22,700 |
2016/09/07 | 131 | 132 | 127 | 131 | 14,100 |
2016/09/06 | 130 | 131 | 127 | 131 | 6,300 |
2016/09/05 | 130 | 130 | 125 | 130 | 10,600 |
2016/09/02 | 133 | 133 | 130 | 132 | 2,900 |
2016/09/01 | 130 | 135 | 130 | 132 | 15,700 |
2016/08/31 | 132 | 133 | 130 | 133 | 3,100 |
2016/08/30 | 132 | 132 | 132 | 132 | 1,100 |
2016/08/29 | 132 | 134 | 130 | 131 | 7,600 |
2016/08/26 | 130 | 131 | 129 | 131 | 3,400 |
2016/08/25 | 131 | 132 | 128 | 130 | 4,600 |
2016/08/24 | 132 | 135 | 130 | 132 | 6,300 |
2016/08/23 | 130 | 132 | 130 | 132 | 4,400 |
2016/08/22 | 131 | 137 | 129 | 130 | 8,500 |
2016/08/19 | 129 | 136 | 129 | 131 | 12,600 |
2016/08/18 | 131 | 134 | 130 | 132 | 12,700 |
2016/08/17 | 133 | 135 | 132 | 132 | 8,400 |
2016/08/16 | 137 | 137 | 133 | 135 | 12,600 |
2016/08/15 | 135 | 137 | 134 | 136 | 20,000 |
2016/08/12 | 140 | 143 | 134 | 140 | 22,400 |
2016/08/10 | 138 | 144 | 138 | 144 | 20,600 |
2016/08/09 | 136 | 146 | 134 | 138 | 16,800 |
2016/08/08 | 135 | 136 | 134 | 136 | 8,100 |
2016/08/05 | 134 | 138 | 134 | 135 | 6,200 |
2016/08/04 | 136 | 139 | 135 | 135 | 3,800 |
2016/08/03 | 134 | 138 | 134 | 138 | 6,800 |
2016/08/02 | 137 | 150 | 130 | 137 | 35,100 |
2016/08/01 | 135 | 138 | 132 | 137 | 5,600 |
2016/07/29 | 135 | 137 | 132 | 135 | 24,400 |
2016/07/28 | 134 | 135 | 131 | 135 | 18,400 |
2016/07/27 | 140 | 141 | 131 | 134 | 58,800 |
2016/07/26 | 151 | 154 | 136 | 142 | 62,000 |
2016/07/25 | 143 | 158 | 140 | 149 | 169,700 |
2016/07/22 | 130 | 148 | 127 | 138 | 68,300 |
2016/07/21 | 126 | 127 | 124 | 126 | 18,200 |
2016/07/20 | 128 | 129 | 126 | 127 | 5,700 |
2016/07/19 | 126 | 128 | 124 | 125 | 19,200 |
2016/07/15 | 128 | 132 | 126 | 128 | 28,300 |
2016/07/14 | 128 | 130 | 126 | 130 | 5,000 |
2016/07/13 | 131 | 132 | 124 | 127 | 12,600 |
2016/07/12 | 131 | 139 | 129 | 132 | 21,000 |
2016/07/11 | 128 | 131 | 128 | 128 | 15,400 |
2016/07/08 | 130 | 132 | 123 | 128 | 14,100 |
2016/07/07 | 134 | 135 | 128 | 129 | 19,400 |
2016/07/06 | 134 | 139 | 130 | 134 | 35,900 |
2016/07/05 | 143 | 143 | 133 | 135 | 76,200 |
2016/07/04 | 122 | 155 | 122 | 143 | 258,800 |
2016/07/01 | 118 | 122 | 118 | 120 | 12,900 |
2016/06/30 | 124 | 124 | 116 | 119 | 11,900 |
2016/06/29 | 123 | 124 | 118 | 121 | 5,000 |
2016/06/28 | 117 | 123 | 116 | 118 | 4,100 |
2016/06/27 | 119 | 125 | 118 | 122 | 10,500 |
2016/06/24 | 132 | 133 | 108 | 118 | 139,700 |
2016/06/23 | 134 | 135 | 132 | 133 | 2,800 |
2016/06/22 | 133 | 136 | 133 | 136 | 2,500 |
2016/06/21 | 134 | 138 | 133 | 137 | 2,600 |
2016/06/20 | 133 | 137 | 131 | 134 | 10,300 |
2016/06/17 | 133 | 133 | 130 | 133 | 4,300 |
2016/06/16 | 136 | 136 | 130 | 130 | 12,100 |
2016/06/15 | 129 | 138 | 128 | 135 | 13,500 |
2016/06/14 | 136 | 140 | 132 | 132 | 13,900 |
2016/06/13 | 146 | 146 | 136 | 136 | 55,400 |
2016/06/10 | 146 | 151 | 145 | 148 | 17,000 |
2016/06/09 | 148 | 149 | 145 | 145 | 3,000 |
2016/06/08 | 146 | 148 | 144 | 148 | 7,100 |
2016/06/07 | 146 | 149 | 143 | 149 | 6,300 |
2016/06/06 | 142 | 146 | 142 | 146 | 5,800 |
2016/06/03 | 150 | 150 | 145 | 146 | 10,900 |
2016/06/02 | 148 | 150 | 145 | 150 | 4,500 |
2016/06/01 | 147 | 149 | 145 | 148 | 4,700 |
2016/05/31 | 142 | 147 | 142 | 147 | 32,400 |
2016/05/30 | 147 | 149 | 138 | 140 | 76,800 |
2016/05/27 | 149 | 150 | 145 | 150 | 51,900 |
2016/05/26 | 153 | 154 | 145 | 149 | 52,900 |
2016/05/25 | 150 | 154 | 150 | 153 | 7,200 |
2016/05/24 | 154 | 154 | 149 | 153 | 38,900 |
2016/05/23 | 154 | 158 | 150 | 155 | 25,100 |
2016/05/20 | 157 | 157 | 153 | 154 | 11,700 |
2016/05/19 | 154 | 157 | 154 | 156 | 6,400 |
2016/05/18 | 158 | 159 | 153 | 158 | 31,100 |
2016/05/17 | 161 | 162 | 154 | 158 | 28,600 |
2016/05/16 | 161 | 167 | 153 | 156 | 191,400 |
2016/05/13 | 192 | 195 | 181 | 192 | 58,200 |
2016/05/12 | 210 | 210 | 185 | 195 | 101,600 |
2016/05/11 | 185 | 203 | 183 | 199 | 110,200 |
2016/05/10 | 170 | 183 | 170 | 178 | 51,200 |
2016/05/09 | 171 | 174 | 168 | 169 | 12,200 |
2016/05/06 | 170 | 171 | 166 | 171 | 12,500 |
2016/05/02 | 166 | 171 | 164 | 169 | 24,000 |
2016/04/28 | 170 | 172 | 166 | 167 | 21,300 |
2016/04/27 | 171 | 173 | 168 | 169 | 10,400 |
2016/04/26 | 173 | 173 | 168 | 172 | 15,700 |
2016/04/25 | 171 | 174 | 166 | 173 | 15,900 |
2016/04/22 | 169 | 174 | 167 | 171 | 25,800 |
2016/04/21 | 168 | 170 | 166 | 168 | 10,200 |
2016/04/20 | 173 | 174 | 166 | 167 | 28,600 |
2016/04/19 | 170 | 174 | 169 | 172 | 11,700 |
2016/04/18 | 171 | 171 | 167 | 170 | 12,600 |
2016/04/15 | 170 | 174 | 166 | 170 | 31,800 |
2016/04/14 | 166 | 170 | 163 | 169 | 32,300 |
2016/04/13 | 169 | 169 | 164 | 164 | 13,400 |
2016/04/12 | 167 | 170 | 162 | 167 | 14,700 |
2016/04/11 | 164 | 168 | 164 | 166 | 9,200 |
2016/04/08 | 160 | 164 | 157 | 162 | 26,700 |
2016/04/07 | 163 | 167 | 159 | 165 | 10,300 |
2016/04/06 | 160 | 164 | 156 | 163 | 11,200 |
2016/04/05 | 166 | 166 | 162 | 163 | 11,100 |
2016/04/04 | 170 | 171 | 168 | 169 | 6,300 |
2016/04/01 | 168 | 172 | 163 | 172 | 20,500 |
2016/03/31 | 171 | 172 | 166 | 170 | 13,600 |
2016/03/30 | 172 | 175 | 169 | 170 | 15,900 |
2016/03/29 | 169 | 171 | 168 | 169 | 15,000 |
2016/03/28 | 171 | 171 | 169 | 169 | 24,000 |
2016/03/25 | 173 | 173 | 169 | 171 | 17,000 |
2016/03/24 | 174 | 175 | 171 | 174 | 15,800 |
2016/03/23 | 174 | 174 | 173 | 174 | 5,500 |
2016/03/22 | 174 | 175 | 172 | 174 | 11,500 |
2016/03/18 | 173 | 174 | 170 | 171 | 16,900 |
2016/03/17 | 177 | 177 | 172 | 174 | 26,400 |
2016/03/16 | 177 | 179 | 174 | 176 | 28,400 |
2016/03/15 | 175 | 181 | 172 | 175 | 60,900 |
2016/03/14 | 177 | 177 | 172 | 173 | 27,700 |
2016/03/11 | 171 | 175 | 169 | 175 | 32,100 |
2016/03/10 | 173 | 175 | 169 | 173 | 32,700 |
2016/03/09 | 174 | 174 | 166 | 173 | 16,600 |
2016/03/08 | 173 | 175 | 170 | 172 | 20,800 |
2016/03/07 | 170 | 171 | 166 | 169 | 27,500 |
2016/03/04 | 160 | 171 | 159 | 167 | 79,500 |
2016/03/03 | 165 | 168 | 159 | 161 | 58,700 |
2016/03/02 | 167 | 168 | 161 | 164 | 34,400 |
2016/03/01 | 163 | 166 | 155 | 161 | 46,000 |
2016/02/29 | 165 | 170 | 164 | 165 | 24,400 |
2016/02/26 | 176 | 176 | 165 | 165 | 25,100 |
2016/02/25 | 164 | 173 | 163 | 172 | 34,200 |
2016/02/24 | 171 | 171 | 162 | 164 | 18,800 |
2016/02/23 | 180 | 182 | 170 | 172 | 49,000 |
2016/02/22 | 180 | 183 | 177 | 183 | 17,500 |
2016/02/19 | 176 | 181 | 175 | 181 | 8,700 |
2016/02/18 | 177 | 185 | 175 | 180 | 29,000 |
2016/02/17 | 180 | 180 | 173 | 179 | 13,100 |
2016/02/16 | 170 | 187 | 169 | 184 | 45,900 |
2016/02/15 | 177 | 185 | 172 | 172 | 36,600 |
2016/02/12 | 191 | 191 | 167 | 182 | 38,400 |
2016/02/10 | 185 | 188 | 178 | 188 | 15,800 |
2016/02/09 | 192 | 192 | 180 | 180 | 27,300 |
2016/02/08 | 189 | 194 | 188 | 193 | 6,800 |
2016/02/05 | 197 | 199 | 190 | 194 | 21,300 |
2016/02/04 | 201 | 204 | 196 | 196 | 23,800 |
2016/02/03 | 204 | 204 | 199 | 199 | 18,500 |
2016/02/02 | 208 | 210 | 199 | 201 | 61,500 |
2016/02/01 | 208 | 209 | 205 | 207 | 31,400 |
2016/01/29 | 206 | 209 | 200 | 204 | 32,700 |
2016/01/28 | 208 | 210 | 203 | 205 | 23,400 |
2016/01/27 | 209 | 218 | 202 | 208 | 38,000 |
2016/01/26 | 208 | 208 | 201 | 205 | 17,400 |
2016/01/25 | 204 | 208 | 200 | 205 | 17,500 |
2016/01/22 | 190 | 204 | 189 | 198 | 45,700 |
2016/01/21 | 199 | 209 | 191 | 194 | 25,000 |
2016/01/20 | 200 | 212 | 199 | 199 | 47,700 |
2016/01/19 | 197 | 210 | 195 | 199 | 39,800 |
2016/01/18 | 210 | 214 | 204 | 208 | 36,800 |
2016/01/15 | 214 | 226 | 211 | 218 | 26,900 |
2016/01/14 | 226 | 229 | 205 | 218 | 46,500 |
2016/01/13 | 235 | 238 | 228 | 230 | 37,000 |
2016/01/12 | 242 | 244 | 215 | 233 | 111,800 |
2016/01/08 | 253 | 253 | 242 | 246 | 47,500 |
2016/01/07 | 249 | 258 | 248 | 252 | 54,500 |
2016/01/06 | 277 | 277 | 248 | 251 | 119,600 |
2016/01/05 | 256 | 282 | 252 | 263 | 200,100 |
2016/01/04 | 242 | 256 | 241 | 249 | 97,000 |