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 |
---|---|---|---|---|---|
2017/12/29 | 257 | 280 | 244 | 253 | 472,800 |
2017/12/28 | 216 | 275 | 208 | 241 | 550,800 |
2017/12/27 | 205 | 224 | 204 | 209 | 189,500 |
2017/12/26 | 220 | 225 | 199 | 207 | 276,100 |
2017/12/25 | 186 | 230 | 186 | 222 | 780,500 |
2017/12/22 | 179 | 194 | 179 | 180 | 92,000 |
2017/12/21 | 180 | 181 | 177 | 180 | 28,000 |
2017/12/20 | 166 | 182 | 161 | 181 | 139,200 |
2017/12/19 | 159 | 168 | 157 | 166 | 54,900 |
2017/12/18 | 163 | 165 | 152 | 160 | 36,600 |
2017/12/15 | 149 | 165 | 147 | 161 | 90,900 |
2017/12/14 | 151 | 151 | 148 | 150 | 12,900 |
2017/12/13 | 157 | 158 | 148 | 152 | 11,200 |
2017/12/12 | 148 | 158 | 145 | 156 | 20,200 |
2017/12/11 | 147 | 147 | 146 | 146 | 5,400 |
2017/12/08 | 146 | 147 | 143 | 147 | 7,300 |
2017/12/07 | 147 | 148 | 144 | 145 | 3,100 |
2017/12/06 | 146 | 147 | 144 | 147 | 15,300 |
2017/12/05 | 146 | 149 | 146 | 147 | 12,400 |
2017/12/04 | 148 | 151 | 147 | 151 | 17,500 |
2017/12/01 | 152 | 152 | 149 | 150 | 2,800 |
2017/11/30 | 150 | 152 | 146 | 151 | 7,700 |
2017/11/29 | 147 | 152 | 147 | 148 | 4,400 |
2017/11/28 | 148 | 152 | 147 | 147 | 6,600 |
2017/11/27 | 148 | 152 | 145 | 152 | 22,000 |
2017/11/24 | 148 | 150 | 139 | 148 | 35,400 |
2017/11/22 | 150 | 151 | 146 | 149 | 10,200 |
2017/11/21 | 145 | 153 | 140 | 150 | 29,700 |
2017/11/20 | 150 | 150 | 147 | 147 | 21,900 |
2017/11/17 | 149 | 150 | 145 | 149 | 9,500 |
2017/11/16 | 145 | 149 | 144 | 148 | 8,800 |
2017/11/15 | 159 | 161 | 143 | 147 | 53,200 |
2017/11/14 | 159 | 164 | 157 | 159 | 15,800 |
2017/11/13 | 159 | 164 | 155 | 158 | 85,900 |
2017/11/10 | 155 | 163 | 153 | 156 | 91,900 |
2017/11/09 | 153 | 153 | 150 | 151 | 6,000 |
2017/11/08 | 152 | 154 | 151 | 152 | 2,400 |
2017/11/07 | 153 | 153 | 151 | 152 | 5,300 |
2017/11/06 | 152 | 155 | 150 | 152 | 13,300 |
2017/11/02 | 155 | 157 | 152 | 155 | 10,800 |
2017/11/01 | 154 | 157 | 152 | 155 | 9,200 |
2017/10/31 | 152 | 155 | 151 | 154 | 6,500 |
2017/10/30 | 156 | 158 | 151 | 154 | 20,700 |
2017/10/27 | 152 | 152 | 150 | 151 | 5,300 |
2017/10/26 | 152 | 152 | 150 | 150 | 4,300 |
2017/10/25 | 154 | 156 | 149 | 150 | 17,300 |
2017/10/24 | 149 | 156 | 149 | 152 | 21,400 |
2017/10/23 | 154 | 158 | 146 | 153 | 61,200 |
2017/10/20 | 148 | 152 | 147 | 149 | 18,900 |
2017/10/19 | 148 | 149 | 146 | 149 | 11,100 |
2017/10/18 | 150 | 150 | 146 | 147 | 7,000 |
2017/10/17 | 150 | 151 | 148 | 150 | 8,600 |
2017/10/16 | 153 | 153 | 148 | 150 | 24,800 |
2017/10/13 | 155 | 155 | 148 | 150 | 42,400 |
2017/10/12 | 143 | 167 | 143 | 155 | 270,700 |
2017/10/11 | 144 | 144 | 141 | 143 | 14,100 |
2017/10/10 | 145 | 146 | 140 | 144 | 21,300 |
2017/10/06 | 143 | 145 | 142 | 143 | 15,600 |
2017/10/05 | 143 | 150 | 143 | 145 | 19,000 |
2017/10/04 | 152 | 153 | 141 | 148 | 149,400 |
2017/10/03 | 138 | 156 | 138 | 153 | 324,700 |
2017/10/02 | 131 | 136 | 131 | 136 | 34,200 |
2017/09/29 | 133 | 136 | 131 | 131 | 30,600 |
2017/09/28 | 129 | 131 | 129 | 131 | 4,500 |
2017/09/27 | 132 | 132 | 128 | 129 | 28,900 |
2017/09/26 | 133 | 133 | 131 | 131 | 2,800 |
2017/09/25 | 133 | 135 | 131 | 133 | 13,500 |
2017/09/22 | 130 | 133 | 130 | 133 | 4,500 |
2017/09/21 | 132 | 133 | 130 | 130 | 10,600 |
2017/09/20 | 132 | 132 | 131 | 131 | 5,200 |
2017/09/19 | 130 | 131 | 130 | 131 | 2,500 |
2017/09/15 | 129 | 132 | 128 | 131 | 5,400 |
2017/09/14 | 131 | 132 | 129 | 129 | 4,400 |
2017/09/13 | 132 | 132 | 130 | 131 | 9,000 |
2017/09/12 | 132 | 132 | 129 | 132 | 9,100 |
2017/09/11 | 129 | 131 | 128 | 131 | 9,600 |
2017/09/08 | 127 | 129 | 127 | 129 | 3,900 |
2017/09/07 | 129 | 130 | 128 | 129 | 4,300 |
2017/09/06 | 126 | 129 | 125 | 129 | 17,400 |
2017/09/05 | 131 | 131 | 126 | 129 | 30,200 |
2017/09/04 | 133 | 134 | 132 | 133 | 11,900 |
2017/09/01 | 135 | 136 | 135 | 136 | 3,800 |
2017/08/31 | 135 | 137 | 133 | 134 | 7,600 |
2017/08/30 | 133 | 134 | 133 | 134 | 6,600 |
2017/08/29 | 133 | 134 | 130 | 132 | 9,400 |
2017/08/28 | 134 | 134 | 133 | 134 | 11,000 |
2017/08/25 | 134 | 134 | 132 | 134 | 13,000 |
2017/08/24 | 134 | 134 | 133 | 133 | 15,600 |
2017/08/23 | 135 | 135 | 133 | 135 | 6,000 |
2017/08/22 | 133 | 135 | 130 | 135 | 23,400 |
2017/08/21 | 134 | 135 | 133 | 134 | 23,700 |
2017/08/18 | 132 | 135 | 132 | 135 | 15,700 |
2017/08/17 | 134 | 136 | 134 | 136 | 2,700 |
2017/08/16 | 135 | 136 | 134 | 135 | 1,900 |
2017/08/15 | 135 | 135 | 134 | 135 | 2,400 |
2017/08/14 | 132 | 136 | 132 | 135 | 8,800 |
2017/08/10 | 138 | 139 | 134 | 136 | 25,300 |
2017/08/09 | 137 | 138 | 135 | 136 | 6,600 |
2017/08/08 | 135 | 139 | 134 | 138 | 19,500 |
2017/08/07 | 139 | 139 | 134 | 137 | 18,200 |
2017/08/04 | 136 | 139 | 136 | 139 | 7,600 |
2017/08/03 | 136 | 139 | 136 | 138 | 14,400 |
2017/08/02 | 135 | 139 | 134 | 138 | 9,400 |
2017/08/01 | 140 | 141 | 133 | 138 | 25,600 |
2017/07/31 | 139 | 142 | 138 | 140 | 13,800 |
2017/07/28 | 142 | 142 | 139 | 139 | 14,300 |
2017/07/27 | 143 | 143 | 141 | 142 | 8,400 |
2017/07/26 | 142 | 143 | 140 | 142 | 22,200 |
2017/07/25 | 143 | 143 | 140 | 141 | 8,700 |
2017/07/24 | 144 | 144 | 139 | 141 | 11,900 |
2017/07/21 | 141 | 142 | 139 | 142 | 10,200 |
2017/07/20 | 140 | 140 | 137 | 140 | 9,700 |
2017/07/19 | 140 | 141 | 137 | 139 | 10,200 |
2017/07/18 | 141 | 141 | 138 | 140 | 20,600 |
2017/07/14 | 140 | 141 | 134 | 141 | 34,100 |
2017/07/13 | 143 | 143 | 139 | 140 | 17,300 |
2017/07/12 | 145 | 145 | 139 | 139 | 34,300 |
2017/07/11 | 137 | 147 | 137 | 145 | 34,900 |
2017/07/10 | 137 | 142 | 133 | 137 | 38,500 |
2017/07/07 | 136 | 137 | 135 | 136 | 15,800 |
2017/07/06 | 134 | 135 | 133 | 135 | 3,500 |
2017/07/05 | 134 | 135 | 133 | 134 | 6,800 |
2017/07/04 | 139 | 139 | 131 | 133 | 29,700 |
2017/07/03 | 136 | 137 | 135 | 136 | 4,000 |
2017/06/30 | 138 | 139 | 134 | 136 | 13,100 |
2017/06/29 | 137 | 140 | 136 | 139 | 15,100 |
2017/06/28 | 136 | 137 | 135 | 136 | 7,500 |
2017/06/27 | 136 | 137 | 134 | 137 | 5,300 |
2017/06/26 | 136 | 136 | 134 | 135 | 4,800 |
2017/06/23 | 135 | 137 | 133 | 136 | 12,700 |
2017/06/22 | 135 | 137 | 135 | 136 | 6,900 |
2017/06/21 | 136 | 138 | 134 | 135 | 23,200 |
2017/06/20 | 134 | 137 | 134 | 137 | 12,200 |
2017/06/19 | 134 | 136 | 133 | 134 | 10,800 |
2017/06/16 | 134 | 135 | 134 | 135 | 5,900 |
2017/06/15 | 137 | 137 | 134 | 134 | 22,500 |
2017/06/14 | 135 | 136 | 134 | 136 | 5,400 |
2017/06/13 | 134 | 135 | 133 | 135 | 3,200 |
2017/06/12 | 133 | 137 | 133 | 135 | 9,600 |
2017/06/09 | 134 | 135 | 132 | 134 | 5,100 |
2017/06/08 | 134 | 137 | 132 | 134 | 18,000 |
2017/06/07 | 134 | 136 | 132 | 136 | 23,100 |
2017/06/06 | 137 | 147 | 131 | 133 | 79,800 |
2017/06/05 | 132 | 135 | 132 | 135 | 7,700 |
2017/06/02 | 136 | 136 | 132 | 133 | 4,700 |
2017/06/01 | 135 | 135 | 134 | 134 | 4,100 |
2017/05/31 | 131 | 134 | 131 | 134 | 4,500 |
2017/05/30 | 137 | 137 | 131 | 135 | 29,100 |
2017/05/29 | 134 | 136 | 134 | 136 | 1,700 |
2017/05/26 | 136 | 137 | 134 | 134 | 4,600 |
2017/05/25 | 135 | 137 | 134 | 136 | 8,700 |
2017/05/24 | 131 | 135 | 131 | 135 | 14,900 |
2017/05/23 | 130 | 132 | 130 | 132 | 4,900 |
2017/05/22 | 132 | 132 | 130 | 130 | 5,300 |
2017/05/19 | 129 | 130 | 127 | 129 | 9,300 |
2017/05/18 | 128 | 130 | 128 | 130 | 8,800 |
2017/05/17 | 129 | 134 | 129 | 132 | 10,700 |
2017/05/16 | 130 | 132 | 130 | 132 | 2,700 |
2017/05/15 | 132 | 133 | 128 | 130 | 7,800 |
2017/05/12 | 130 | 133 | 130 | 133 | 4,700 |
2017/05/11 | 132 | 132 | 130 | 132 | 6,700 |
2017/05/10 | 132 | 133 | 130 | 133 | 6,500 |
2017/05/09 | 130 | 132 | 129 | 132 | 5,600 |
2017/05/08 | 129 | 131 | 129 | 130 | 4,000 |
2017/05/02 | 130 | 131 | 129 | 130 | 8,400 |
2017/05/01 | 127 | 130 | 126 | 130 | 13,500 |
2017/04/28 | 127 | 129 | 127 | 129 | 3,600 |
2017/04/27 | 128 | 130 | 127 | 130 | 4,000 |
2017/04/26 | 128 | 130 | 127 | 129 | 4,500 |
2017/04/25 | 128 | 128 | 128 | 128 | 2,000 |
2017/04/24 | 126 | 128 | 125 | 128 | 4,800 |
2017/04/21 | 125 | 128 | 125 | 128 | 8,500 |
2017/04/20 | 129 | 130 | 127 | 129 | 1,500 |
2017/04/19 | 127 | 129 | 127 | 129 | 3,500 |
2017/04/18 | 126 | 129 | 126 | 129 | 2,800 |
2017/04/17 | 125 | 126 | 124 | 126 | 1,100 |
2017/04/14 | 125 | 128 | 124 | 125 | 5,900 |
2017/04/13 | 126 | 126 | 122 | 125 | 5,800 |
2017/04/12 | 127 | 128 | 125 | 127 | 7,400 |
2017/04/11 | 127 | 128 | 126 | 128 | 3,400 |
2017/04/10 | 125 | 130 | 125 | 129 | 13,000 |
2017/04/07 | 127 | 129 | 123 | 129 | 8,200 |
2017/04/06 | 129 | 129 | 124 | 127 | 16,000 |
2017/04/05 | 129 | 132 | 129 | 131 | 5,700 |
2017/04/04 | 132 | 132 | 129 | 129 | 10,900 |
2017/04/03 | 131 | 132 | 130 | 131 | 2,900 |
2017/03/31 | 130 | 132 | 129 | 132 | 6,400 |
2017/03/30 | 131 | 131 | 129 | 131 | 2,300 |
2017/03/29 | 130 | 132 | 130 | 130 | 7,600 |
2017/03/28 | 129 | 130 | 129 | 130 | 3,300 |
2017/03/27 | 128 | 131 | 128 | 131 | 6,500 |
2017/03/24 | 130 | 133 | 128 | 133 | 5,700 |
2017/03/23 | 127 | 130 | 126 | 130 | 6,700 |
2017/03/22 | 127 | 129 | 127 | 128 | 3,400 |
2017/03/21 | 130 | 130 | 128 | 128 | 2,200 |
2017/03/17 | 130 | 130 | 128 | 130 | 9,000 |
2017/03/16 | 131 | 131 | 129 | 130 | 7,000 |
2017/03/15 | 136 | 136 | 129 | 130 | 49,800 |
2017/03/14 | 133 | 136 | 133 | 136 | 9,500 |
2017/03/13 | 133 | 137 | 133 | 137 | 7,000 |
2017/03/10 | 138 | 139 | 137 | 138 | 5,300 |
2017/03/09 | 137 | 139 | 137 | 138 | 7,600 |
2017/03/08 | 136 | 140 | 135 | 136 | 7,400 |
2017/03/07 | 134 | 138 | 134 | 138 | 16,400 |
2017/03/06 | 134 | 139 | 131 | 133 | 44,300 |
2017/03/03 | 131 | 132 | 130 | 132 | 5,000 |
2017/03/02 | 130 | 131 | 129 | 130 | 16,300 |
2017/03/01 | 132 | 132 | 130 | 130 | 9,600 |
2017/02/28 | 131 | 132 | 131 | 132 | 3,000 |
2017/02/27 | 133 | 134 | 130 | 132 | 15,700 |
2017/02/24 | 133 | 134 | 133 | 133 | 3,000 |
2017/02/23 | 134 | 134 | 133 | 133 | 3,800 |
2017/02/22 | 132 | 134 | 130 | 134 | 17,000 |
2017/02/21 | 135 | 135 | 134 | 135 | 6,000 |
2017/02/20 | 132 | 134 | 132 | 133 | 17,400 |
2017/02/17 | 135 | 135 | 134 | 134 | 7,300 |
2017/02/16 | 135 | 136 | 133 | 134 | 31,200 |
2017/02/15 | 140 | 140 | 134 | 136 | 35,200 |
2017/02/14 | 142 | 142 | 140 | 142 | 2,200 |
2017/02/13 | 139 | 143 | 139 | 140 | 5,500 |
2017/02/10 | 140 | 142 | 139 | 140 | 6,200 |
2017/02/09 | 140 | 140 | 139 | 139 | 2,800 |
2017/02/08 | 140 | 141 | 139 | 141 | 900 |
2017/02/07 | 138 | 140 | 135 | 140 | 16,800 |
2017/02/06 | 141 | 141 | 138 | 138 | 15,100 |
2017/02/03 | 141 | 143 | 140 | 143 | 7,400 |
2017/02/02 | 145 | 146 | 140 | 143 | 7,300 |
2017/02/01 | 139 | 148 | 138 | 147 | 17,900 |
2017/01/31 | 144 | 144 | 138 | 139 | 31,000 |
2017/01/30 | 146 | 148 | 140 | 144 | 22,800 |
2017/01/27 | 147 | 152 | 145 | 145 | 44,300 |
2017/01/26 | 146 | 150 | 146 | 148 | 14,100 |
2017/01/25 | 146 | 146 | 144 | 146 | 4,400 |
2017/01/24 | 146 | 146 | 142 | 146 | 8,600 |
2017/01/23 | 142 | 146 | 141 | 146 | 15,600 |
2017/01/20 | 142 | 144 | 142 | 144 | 3,300 |
2017/01/19 | 141 | 145 | 141 | 144 | 6,100 |
2017/01/18 | 140 | 141 | 140 | 141 | 2,200 |
2017/01/17 | 140 | 144 | 140 | 141 | 4,500 |
2017/01/16 | 144 | 144 | 139 | 142 | 8,200 |
2017/01/13 | 143 | 145 | 141 | 145 | 4,700 |
2017/01/12 | 142 | 146 | 141 | 143 | 5,500 |
2017/01/11 | 146 | 146 | 141 | 143 | 8,100 |
2017/01/10 | 144 | 147 | 143 | 144 | 17,500 |
2017/01/06 | 139 | 142 | 138 | 142 | 9,300 |
2017/01/05 | 140 | 141 | 135 | 139 | 20,400 |
2017/01/04 | 140 | 143 | 139 | 142 | 9,900 |