2467 (株)バルクホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 5,300 | 5,400 | 5,300 | 5,400 | 11 | 54 |
| 2008-12-29 | 5,400 | 5,400 | 5,400 | 5,400 | 2 | 54 |
| 2008-12-26 | 5,500 | 5,500 | 5,500 | 5,500 | 2 | 55 |
| 2008-12-25 | 5,390 | 5,800 | 5,390 | 5,790 | 6 | 57.90 |
| 2008-12-24 | 5,500 | 5,900 | 5,300 | 5,900 | 19 | 59 |
| 2008-12-22 | 5,750 | 6,000 | 5,750 | 6,000 | 6 | 60 |
| 2008-12-19 | 5,450 | 6,050 | 5,450 | 6,050 | 13 | 60.50 |
| 2008-12-15 | 6,000 | 6,210 | 5,510 | 6,210 | 8 | 62.10 |
| 2008-12-12 | 6,300 | 6,300 | 6,300 | 6,300 | 1 | 63 |
| 2008-12-11 | 6,200 | 6,200 | 6,200 | 6,200 | 5 | 62 |
| 2008-12-10 | 5,700 | 6,000 | 5,700 | 6,000 | 7 | 60 |
| 2008-12-09 | 5,700 | 5,900 | 5,700 | 5,900 | 23 | 59 |
| 2008-12-08 | 6,000 | 6,000 | 6,000 | 6,000 | 2 | 60 |
| 2008-12-05 | 6,470 | 6,470 | 5,770 | 6,400 | 4 | 64 |
| 2008-12-04 | 6,430 | 6,430 | 6,430 | 6,430 | 1 | 64.30 |
| 2008-12-02 | 6,340 | 6,640 | 6,340 | 6,640 | 9 | 66.40 |
| 2008-12-01 | 6,900 | 7,140 | 6,900 | 7,140 | 6 | 71.40 |
| 2008-11-28 | 6,540 | 7,100 | 6,300 | 7,100 | 11 | 71 |
| 2008-11-27 | 7,040 | 7,040 | 7,040 | 7,040 | 13 | 70.40 |
| 2008-11-25 | 6,250 | 7,140 | 6,250 | 7,040 | 4 | 70.40 |
| 2008-11-20 | 6,170 | 7,050 | 6,170 | 7,050 | 7 | 70.50 |
| 2008-11-17 | 7,100 | 7,140 | 6,640 | 7,140 | 16 | 71.40 |
| 2008-11-14 | 6,720 | 6,720 | 6,710 | 6,710 | 4 | 67.10 |
| 2008-11-13 | 7,140 | 7,300 | 6,710 | 6,710 | 27 | 67.10 |
| 2008-11-12 | 6,960 | 7,140 | 6,960 | 7,140 | 10 | 71.40 |
| 2008-11-11 | 6,910 | 6,910 | 6,860 | 6,860 | 5 | 68.60 |
| 2008-11-10 | 6,870 | 7,140 | 6,870 | 7,140 | 5 | 71.40 |
| 2008-11-07 | 7,050 | 7,050 | 7,050 | 7,050 | 1 | 70.50 |
| 2008-11-05 | 6,900 | 7,170 | 6,860 | 7,140 | 21 | 71.40 |
| 2008-10-31 | 7,010 | 7,400 | 6,990 | 7,400 | 20 | 74 |
| 2008-10-30 | 7,100 | 7,400 | 6,800 | 7,400 | 3 | 74 |
| 2008-10-29 | 7,100 | 7,500 | 6,600 | 7,100 | 36 | 71 |
| 2008-10-28 | 7,200 | 7,500 | 7,200 | 7,500 | 7 | 75 |
| 2008-10-27 | 7,490 | 7,490 | 7,490 | 7,490 | 1 | 74.90 |
| 2008-10-24 | 7,500 | 7,500 | 7,500 | 7,500 | 1 | 75 |
| 2008-10-22 | 7,060 | 7,560 | 7,060 | 7,560 | 4 | 75.60 |
| 2008-10-21 | 7,850 | 7,850 | 7,850 | 7,850 | 10 | 78.50 |
| 2008-10-20 | 7,590 | 7,590 | 7,590 | 7,590 | 2 | 75.90 |
| 2008-10-17 | 6,890 | 6,890 | 6,590 | 6,590 | 3 | 65.90 |
| 2008-10-16 | 7,090 | 7,450 | 7,040 | 7,400 | 28 | 74 |
| 2008-10-15 | 7,800 | 8,000 | 7,800 | 8,000 | 3 | 80 |
| 2008-10-14 | 7,020 | 8,000 | 7,020 | 8,000 | 19 | 80 |
| 2008-10-10 | 7,000 | 7,010 | 7,000 | 7,000 | 21 | 70 |
| 2008-10-09 | 7,100 | 7,500 | 7,000 | 7,200 | 33 | 72 |
| 2008-10-08 | 7,500 | 7,500 | 7,500 | 7,500 | 10 | 75 |
| 2008-10-07 | 8,300 | 8,300 | 8,300 | 8,300 | 8 | 83 |
| 2008-10-06 | 9,800 | 9,800 | 8,800 | 9,300 | 47 | 93 |
| 2008-10-03 | 10,000 | 10,800 | 10,000 | 10,800 | 6 | 108 |
| 2008-10-01 | 10,060 | 10,600 | 10,000 | 10,400 | 13 | 104 |
| 2008-09-30 | 9,250 | 10,860 | 9,250 | 10,460 | 29 | 104.60 |
| 2008-09-29 | 11,250 | 11,250 | 11,250 | 11,250 | 1 | 112.50 |
| 2008-09-26 | 11,670 | 12,500 | 11,200 | 11,200 | 29 | 112 |
| 2008-09-25 | 11,500 | 12,100 | 11,500 | 11,700 | 7 | 117 |
| 2008-09-24 | 12,100 | 12,500 | 12,100 | 12,100 | 10 | 121 |
| 2008-09-22 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2008-09-19 | 12,200 | 12,200 | 12,200 | 12,200 | 6 | 122 |
| 2008-09-18 | 12,010 | 12,010 | 12,000 | 12,000 | 22 | 120 |
| 2008-09-17 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2008-09-12 | 12,000 | 12,000 | 12,000 | 12,000 | 2 | 120 |
| 2008-09-11 | 11,220 | 11,620 | 11,200 | 11,200 | 13 | 112 |
| 2008-09-10 | 11,800 | 11,820 | 11,220 | 11,820 | 8 | 118.20 |
| 2008-09-09 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2008-09-05 | 12,400 | 12,410 | 12,400 | 12,400 | 8 | 124 |
| 2008-09-03 | 12,000 | 12,000 | 12,000 | 12,000 | 2 | 120 |
| 2008-09-01 | 11,600 | 12,600 | 11,600 | 12,600 | 16 | 126 |
| 2008-08-29 | 11,800 | 13,000 | 11,800 | 13,000 | 21 | 130 |
| 2008-08-26 | 10,900 | 12,800 | 10,900 | 12,800 | 20 | 128 |
| 2008-08-22 | 12,700 | 12,700 | 12,700 | 12,700 | 2 | 127 |
| 2008-08-21 | 12,700 | 12,700 | 12,700 | 12,700 | 4 | 127 |
| 2008-08-19 | 11,650 | 12,990 | 11,650 | 12,990 | 7 | 129.90 |
| 2008-08-15 | 12,100 | 13,800 | 12,100 | 13,800 | 6 | 138 |
| 2008-08-14 | 12,480 | 13,300 | 12,480 | 13,300 | 3 | 133 |
| 2008-08-13 | 12,890 | 13,280 | 12,880 | 13,280 | 6 | 132.80 |
| 2008-08-12 | 14,890 | 14,890 | 14,880 | 14,880 | 3 | 148.80 |
| 2008-08-11 | 14,500 | 14,900 | 14,500 | 14,900 | 4 | 149 |
| 2008-08-08 | 13,900 | 13,900 | 13,100 | 13,100 | 7 | 131 |
| 2008-08-07 | 13,700 | 14,100 | 13,700 | 13,910 | 3 | 139.10 |
| 2008-07-30 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2008-07-28 | 14,000 | 16,000 | 14,000 | 15,500 | 29 | 155 |
| 2008-07-22 | 14,200 | 14,390 | 13,950 | 14,390 | 7 | 143.90 |
| 2008-07-18 | 15,350 | 15,800 | 15,350 | 15,800 | 7 | 158 |
| 2008-07-14 | 16,000 | 16,000 | 16,000 | 16,000 | 7 | 160 |
| 2008-07-08 | 15,500 | 15,750 | 15,150 | 15,600 | 21 | 156 |
| 2008-07-07 | 13,000 | 14,000 | 13,000 | 14,000 | 7 | 140 |
| 2008-07-04 | 13,980 | 13,980 | 13,000 | 13,000 | 5 | 130 |
| 2008-07-02 | 13,000 | 14,200 | 13,000 | 14,000 | 38 | 140 |
| 2008-06-30 | 16,150 | 16,500 | 15,000 | 15,000 | 26 | 150 |
| 2008-06-27 | 16,500 | 16,500 | 15,800 | 15,800 | 7 | 158 |
| 2008-06-26 | 15,300 | 15,300 | 15,300 | 15,300 | 1 | 153 |
| 2008-06-25 | 15,110 | 15,110 | 15,100 | 15,100 | 15 | 151 |
| 2008-06-24 | 15,300 | 16,100 | 15,300 | 16,100 | 6 | 161 |
| 2008-06-23 | 16,600 | 16,600 | 16,600 | 16,600 | 3 | 166 |
| 2008-06-20 | 16,000 | 16,600 | 16,000 | 16,000 | 12 | 160 |
| 2008-06-19 | 15,800 | 16,000 | 15,800 | 16,000 | 5 | 160 |
| 2008-06-18 | 16,400 | 17,000 | 14,800 | 15,400 | 32 | 154 |
| 2008-06-17 | 15,000 | 16,600 | 14,800 | 16,600 | 30 | 166 |
| 2008-06-16 | 13,500 | 14,600 | 13,500 | 14,600 | 39 | 146 |
| 2008-06-13 | 12,800 | 12,800 | 12,000 | 12,600 | 18 | 126 |
| 2008-06-12 | 13,200 | 13,200 | 13,200 | 13,200 | 2 | 132 |
| 2008-06-11 | 13,210 | 13,210 | 13,000 | 13,000 | 14 | 130 |
| 2008-06-10 | 13,200 | 13,200 | 13,120 | 13,120 | 11 | 131.20 |
| 2008-06-09 | 13,200 | 13,300 | 13,200 | 13,300 | 12 | 133 |
| 2008-06-05 | 13,620 | 13,620 | 13,500 | 13,500 | 2 | 135 |
| 2008-06-03 | 13,280 | 13,280 | 13,200 | 13,200 | 2 | 132 |
| 2008-06-02 | 13,800 | 13,800 | 13,100 | 13,300 | 25 | 133 |
| 2008-05-30 | 13,650 | 13,790 | 13,650 | 13,790 | 5 | 137.90 |
| 2008-05-28 | 13,120 | 13,520 | 13,120 | 13,520 | 2 | 135.20 |
| 2008-05-27 | 13,120 | 13,600 | 13,120 | 13,600 | 4 | 136 |
| 2008-05-26 | 13,400 | 13,500 | 13,000 | 13,500 | 27 | 135 |
| 2008-05-23 | 13,400 | 13,400 | 13,400 | 13,400 | 5 | 134 |
| 2008-05-22 | 13,650 | 13,700 | 13,150 | 13,500 | 9 | 135 |
| 2008-05-21 | 13,490 | 13,500 | 13,200 | 13,200 | 14 | 132 |
| 2008-05-20 | 13,020 | 13,500 | 13,020 | 13,500 | 8 | 135 |
| 2008-05-19 | 13,660 | 13,870 | 13,500 | 13,500 | 31 | 135 |
| 2008-05-15 | 13,620 | 14,010 | 13,620 | 14,010 | 6 | 140.10 |
| 2008-05-14 | 14,000 | 14,300 | 14,000 | 14,000 | 6 | 140 |
| 2008-05-13 | 13,750 | 13,750 | 13,750 | 13,750 | 2 | 137.50 |
| 2008-05-12 | 14,000 | 14,000 | 14,000 | 14,000 | 3 | 140 |
| 2008-05-09 | 13,700 | 14,490 | 13,690 | 14,490 | 8 | 144.90 |
| 2008-05-07 | 14,250 | 14,700 | 14,250 | 14,700 | 6 | 147 |
| 2008-05-02 | 14,200 | 14,200 | 14,000 | 14,200 | 28 | 142 |
| 2008-05-01 | 13,900 | 14,000 | 13,530 | 13,530 | 32 | 135.30 |
| 2008-04-30 | 13,900 | 13,990 | 13,900 | 13,900 | 6 | 139 |
| 2008-04-28 | 13,600 | 13,900 | 13,500 | 13,900 | 18 | 139 |
| 2008-04-25 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2008-04-24 | 13,700 | 14,000 | 13,700 | 14,000 | 6 | 140 |
| 2008-04-23 | 14,120 | 14,500 | 13,900 | 14,300 | 15 | 143 |
| 2008-04-22 | 14,300 | 14,590 | 14,100 | 14,590 | 7 | 145.90 |
| 2008-04-21 | 14,900 | 14,900 | 14,900 | 14,900 | 1 | 149 |
| 2008-04-18 | 14,500 | 14,900 | 14,500 | 14,900 | 5 | 149 |
| 2008-04-16 | 14,790 | 14,790 | 14,100 | 14,500 | 17 | 145 |
| 2008-04-15 | 14,790 | 14,790 | 14,200 | 14,790 | 6 | 147.90 |
| 2008-04-14 | 14,110 | 14,810 | 14,110 | 14,810 | 2 | 148.10 |
| 2008-04-10 | 14,990 | 15,400 | 13,600 | 15,000 | 57 | 150 |
| 2008-04-08 | 14,520 | 15,280 | 14,520 | 15,000 | 19 | 150 |
| 2008-04-07 | 15,500 | 15,500 | 14,520 | 15,500 | 5 | 155 |
| 2008-04-04 | 15,200 | 15,200 | 14,600 | 15,200 | 7 | 152 |
| 2008-04-02 | 14,700 | 15,400 | 14,700 | 15,400 | 2 | 154 |
| 2008-03-31 | 15,500 | 15,500 | 15,500 | 15,500 | 10 | 155 |
| 2008-03-28 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 160 |
| 2008-03-27 | 16,000 | 16,000 | 16,000 | 16,000 | 3 | 160 |
| 2008-03-26 | 15,980 | 16,000 | 15,980 | 16,000 | 6 | 160 |
| 2008-03-25 | 15,990 | 16,000 | 15,980 | 16,000 | 4 | 160 |
| 2008-03-24 | 14,980 | 16,900 | 14,980 | 16,000 | 22 | 160 |
| 2008-03-21 | 15,990 | 15,990 | 14,800 | 15,180 | 16 | 151.80 |
| 2008-03-19 | 14,350 | 16,700 | 14,350 | 16,700 | 14 | 167 |
| 2008-03-18 | 15,000 | 15,400 | 14,800 | 15,350 | 25 | 153.50 |
| 2008-03-17 | 15,950 | 16,000 | 14,750 | 15,350 | 37 | 153.50 |
| 2008-03-14 | 16,250 | 16,250 | 16,250 | 16,250 | 5 | 162.50 |
| 2008-03-13 | 15,850 | 16,250 | 15,850 | 16,250 | 2 | 162.50 |
| 2008-03-12 | 16,600 | 17,350 | 15,950 | 16,200 | 29 | 162 |
| 2008-03-11 | 17,300 | 17,980 | 17,090 | 17,690 | 10 | 176.90 |
| 2008-03-10 | 17,200 | 17,890 | 16,800 | 17,890 | 16 | 178.90 |
| 2008-03-07 | 18,800 | 18,800 | 18,600 | 18,600 | 5 | 186 |
| 2008-03-06 | 18,020 | 18,800 | 17,650 | 18,800 | 31 | 188 |
| 2008-03-04 | 19,400 | 19,400 | 18,200 | 19,000 | 10 | 190 |
| 2008-02-29 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2008-02-28 | 19,400 | 19,900 | 18,700 | 18,700 | 8 | 187 |
| 2008-02-27 | 19,200 | 19,200 | 19,200 | 19,200 | 1 | 192 |
| 2008-02-26 | 19,500 | 19,500 | 19,100 | 19,100 | 6 | 191 |
| 2008-02-25 | 19,500 | 19,500 | 19,500 | 19,500 | 4 | 195 |
| 2008-02-22 | 19,100 | 20,000 | 18,600 | 20,000 | 29 | 200 |
| 2008-02-21 | 19,900 | 19,900 | 19,900 | 19,900 | 2 | 199 |
| 2008-02-20 | 19,200 | 19,600 | 19,200 | 19,600 | 3 | 196 |
| 2008-02-19 | 19,700 | 20,000 | 19,000 | 19,000 | 13 | 190 |
| 2008-02-18 | 19,600 | 20,000 | 19,600 | 20,000 | 20 | 200 |
| 2008-02-14 | 19,500 | 19,900 | 19,500 | 19,900 | 11 | 199 |
| 2008-02-13 | 19,100 | 19,500 | 18,700 | 19,500 | 7 | 195 |
| 2008-02-12 | 19,600 | 19,800 | 18,300 | 18,300 | 22 | 183 |
| 2008-02-07 | 19,600 | 19,600 | 19,600 | 19,600 | 2 | 196 |
| 2008-02-06 | 19,900 | 21,200 | 19,900 | 21,200 | 18 | 212 |
| 2008-01-31 | 22,000 | 22,900 | 21,600 | 22,900 | 5 | 229 |
| 2008-01-30 | 23,500 | 23,500 | 21,500 | 23,000 | 9 | 230 |
| 2008-01-29 | 22,000 | 22,000 | 22,000 | 22,000 | 5 | 220 |
| 2008-01-28 | 22,700 | 22,700 | 20,610 | 21,210 | 31 | 212.10 |
| 2008-01-25 | 22,600 | 23,600 | 20,900 | 23,600 | 18 | 236 |
| 2008-01-24 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2008-01-23 | 20,900 | 20,900 | 20,900 | 20,900 | 5 | 209 |
| 2008-01-22 | 22,700 | 23,600 | 22,500 | 23,600 | 19 | 236 |
| 2008-01-21 | 24,190 | 24,500 | 23,900 | 24,500 | 13 | 245 |
| 2008-01-18 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 245 |
| 2008-01-17 | 24,200 | 24,500 | 24,200 | 24,500 | 11 | 245 |
| 2008-01-16 | 23,490 | 24,990 | 23,490 | 24,680 | 14 | 246.80 |
| 2008-01-15 | 23,580 | 25,080 | 23,580 | 25,000 | 18 | 250 |
| 2008-01-10 | 25,990 | 25,990 | 25,990 | 25,990 | 2 | 259.90 |
| 2008-01-09 | 25,200 | 25,200 | 25,200 | 25,200 | 3 | 252 |
| 2008-01-07 | 26,300 | 26,300 | 25,600 | 25,600 | 7 | 256 |
| 2008-01-04 | 25,200 | 26,800 | 25,200 | 26,000 | 31 | 260 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
