2467 (株)バルクホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 5,000 | 5,400 | 5,000 | 5,400 | 17 | 54 |
| 2009-12-29 | 5,400 | 5,400 | 5,300 | 5,400 | 13 | 54 |
| 2009-12-28 | 5,350 | 5,350 | 5,300 | 5,300 | 11 | 53 |
| 2009-12-25 | 5,010 | 5,010 | 4,850 | 4,850 | 18 | 48.50 |
| 2009-12-24 | 5,410 | 5,410 | 5,010 | 5,010 | 69 | 50.10 |
| 2009-12-21 | 5,710 | 5,710 | 5,410 | 5,430 | 34 | 54.30 |
| 2009-12-17 | 6,000 | 6,000 | 6,000 | 6,000 | 10 | 60 |
| 2009-12-16 | 5,900 | 6,100 | 5,660 | 5,960 | 10 | 59.60 |
| 2009-12-15 | 5,800 | 5,800 | 5,700 | 5,700 | 10 | 57 |
| 2009-12-14 | 5,800 | 5,800 | 5,800 | 5,800 | 1 | 58 |
| 2009-12-10 | 6,100 | 6,100 | 6,100 | 6,100 | 4 | 61 |
| 2009-12-09 | 6,200 | 6,200 | 6,200 | 6,200 | 20 | 62 |
| 2009-12-08 | 6,000 | 6,100 | 6,000 | 6,100 | 11 | 61 |
| 2009-12-07 | 5,800 | 5,800 | 5,800 | 5,800 | 32 | 58 |
| 2009-12-04 | 5,700 | 5,700 | 5,700 | 5,700 | 3 | 57 |
| 2009-12-03 | 5,750 | 5,750 | 5,600 | 5,700 | 10 | 57 |
| 2009-12-02 | 5,600 | 5,610 | 5,600 | 5,610 | 2 | 56.10 |
| 2009-12-01 | 5,650 | 5,650 | 5,500 | 5,500 | 11 | 55 |
| 2009-11-26 | 5,800 | 5,800 | 5,550 | 5,800 | 23 | 58 |
| 2009-11-20 | 6,220 | 6,220 | 6,220 | 6,220 | 10 | 62.20 |
| 2009-11-18 | 5,850 | 5,850 | 5,800 | 5,800 | 21 | 58 |
| 2009-11-17 | 5,800 | 5,800 | 5,800 | 5,800 | 4 | 58 |
| 2009-11-13 | 6,000 | 6,250 | 6,000 | 6,250 | 32 | 62.50 |
| 2009-11-12 | 5,800 | 5,800 | 5,800 | 5,800 | 11 | 58 |
| 2009-11-11 | 5,800 | 5,800 | 5,800 | 5,800 | 10 | 58 |
| 2009-11-10 | 5,210 | 5,300 | 5,210 | 5,300 | 2 | 53 |
| 2009-11-06 | 5,340 | 5,410 | 5,310 | 5,410 | 6 | 54.10 |
| 2009-11-04 | 5,320 | 5,320 | 5,320 | 5,320 | 1 | 53.20 |
| 2009-11-02 | 5,570 | 5,570 | 5,570 | 5,570 | 5 | 55.70 |
| 2009-10-30 | 5,580 | 5,580 | 5,580 | 5,580 | 2 | 55.80 |
| 2009-10-29 | 5,500 | 5,550 | 5,350 | 5,550 | 17 | 55.50 |
| 2009-10-28 | 5,600 | 5,600 | 5,500 | 5,500 | 30 | 55 |
| 2009-10-27 | 5,400 | 5,610 | 5,400 | 5,450 | 141 | 54.50 |
| 2009-10-26 | 6,150 | 6,150 | 6,150 | 6,150 | 2 | 61.50 |
| 2009-10-23 | 6,700 | 6,800 | 6,300 | 6,350 | 78 | 63.50 |
| 2009-10-22 | 6,050 | 6,500 | 6,050 | 6,500 | 79 | 65 |
| 2009-10-21 | 6,000 | 6,000 | 6,000 | 6,000 | 48 | 60 |
| 2009-10-19 | 5,850 | 5,850 | 5,800 | 5,800 | 6 | 58 |
| 2009-10-16 | 5,770 | 5,770 | 5,600 | 5,600 | 6 | 56 |
| 2009-10-15 | 6,000 | 6,000 | 6,000 | 6,000 | 3 | 60 |
| 2009-10-14 | 6,000 | 6,000 | 6,000 | 6,000 | 18 | 60 |
| 2009-10-13 | 6,000 | 6,000 | 6,000 | 6,000 | 10 | 60 |
| 2009-10-09 | 6,000 | 6,000 | 6,000 | 6,000 | 6 | 60 |
| 2009-10-08 | 6,000 | 6,000 | 5,920 | 5,920 | 2 | 59.20 |
| 2009-10-07 | 5,860 | 5,920 | 5,860 | 5,920 | 4 | 59.20 |
| 2009-10-06 | 6,850 | 6,850 | 6,750 | 6,760 | 7 | 67.60 |
| 2009-10-05 | 7,250 | 7,250 | 6,550 | 6,550 | 18 | 65.50 |
| 2009-10-02 | 6,460 | 7,250 | 6,110 | 7,250 | 124 | 72.50 |
| 2009-10-01 | 7,250 | 7,250 | 6,260 | 6,260 | 51 | 62.60 |
| 2009-09-30 | 6,100 | 6,350 | 6,050 | 6,350 | 234 | 63.50 |
| 2009-09-29 | 4,950 | 5,350 | 4,950 | 5,350 | 26 | 53.50 |
| 2009-09-28 | 4,850 | 4,850 | 4,850 | 4,850 | 7 | 48.50 |
| 2009-09-24 | 5,100 | 5,100 | 5,000 | 5,100 | 13 | 51 |
| 2009-09-18 | 5,100 | 5,200 | 5,010 | 5,200 | 54 | 52 |
| 2009-09-15 | 5,810 | 5,810 | 5,500 | 5,500 | 79 | 55 |
| 2009-09-14 | 5,810 | 5,810 | 5,810 | 5,810 | 1 | 58.10 |
| 2009-09-11 | 5,900 | 5,900 | 5,900 | 5,900 | 18 | 59 |
| 2009-09-10 | 5,810 | 5,810 | 5,810 | 5,810 | 1 | 58.10 |
| 2009-09-09 | 5,810 | 5,810 | 5,790 | 5,790 | 52 | 57.90 |
| 2009-09-08 | 5,910 | 5,910 | 5,800 | 5,800 | 77 | 58 |
| 2009-09-07 | 6,010 | 6,010 | 6,010 | 6,010 | 2 | 60.10 |
| 2009-09-04 | 6,000 | 6,200 | 6,000 | 6,200 | 13 | 62 |
| 2009-09-03 | 6,100 | 6,100 | 5,950 | 6,050 | 29 | 60.50 |
| 2009-09-02 | 5,960 | 6,050 | 5,900 | 6,050 | 42 | 60.50 |
| 2009-09-01 | 5,960 | 5,960 | 5,960 | 5,960 | 10 | 59.60 |
| 2009-08-31 | 6,050 | 6,050 | 6,050 | 6,050 | 20 | 60.50 |
| 2009-08-28 | 6,020 | 6,220 | 6,020 | 6,220 | 17 | 62.20 |
| 2009-08-27 | 6,110 | 6,110 | 6,110 | 6,110 | 11 | 61.10 |
| 2009-08-25 | 6,000 | 6,400 | 6,000 | 6,400 | 11 | 64 |
| 2009-08-24 | 6,030 | 6,030 | 5,950 | 5,950 | 3 | 59.50 |
| 2009-08-21 | 6,000 | 6,200 | 6,000 | 6,200 | 14 | 62 |
| 2009-08-20 | 6,000 | 6,000 | 6,000 | 6,000 | 1 | 60 |
| 2009-08-19 | 5,920 | 6,100 | 5,910 | 6,100 | 12 | 61 |
| 2009-08-18 | 5,900 | 5,900 | 5,900 | 5,900 | 15 | 59 |
| 2009-08-17 | 5,990 | 6,000 | 5,900 | 6,000 | 3 | 60 |
| 2009-08-14 | 6,370 | 6,370 | 5,850 | 6,050 | 177 | 60.50 |
| 2009-08-13 | 6,350 | 6,350 | 6,000 | 6,070 | 122 | 60.70 |
| 2009-08-12 | 6,530 | 6,650 | 6,350 | 6,650 | 15 | 66.50 |
| 2009-08-11 | 6,790 | 7,290 | 6,740 | 6,930 | 15 | 69.30 |
| 2009-08-10 | 7,450 | 7,990 | 7,090 | 7,090 | 65 | 70.90 |
| 2009-08-07 | 6,800 | 7,440 | 6,800 | 7,440 | 43 | 74.40 |
| 2009-08-06 | 5,880 | 6,870 | 5,880 | 6,870 | 37 | 68.70 |
| 2009-08-05 | 6,400 | 6,400 | 5,870 | 5,870 | 79 | 58.70 |
| 2009-08-04 | 6,300 | 6,300 | 6,000 | 6,100 | 49 | 61 |
| 2009-08-03 | 6,370 | 6,400 | 6,300 | 6,300 | 4 | 63 |
| 2009-07-31 | 6,300 | 6,410 | 6,010 | 6,410 | 64 | 64.10 |
| 2009-07-30 | 6,500 | 6,600 | 6,200 | 6,600 | 46 | 66 |
| 2009-07-29 | 6,210 | 6,800 | 6,210 | 6,730 | 13 | 67.30 |
| 2009-07-28 | 6,900 | 6,900 | 6,250 | 6,250 | 34 | 62.50 |
| 2009-07-27 | 7,000 | 7,300 | 6,900 | 6,900 | 23 | 69 |
| 2009-07-24 | 7,090 | 7,090 | 6,900 | 7,000 | 15 | 70 |
| 2009-07-23 | 7,050 | 7,050 | 7,000 | 7,000 | 20 | 70 |
| 2009-07-22 | 7,500 | 7,500 | 7,000 | 7,200 | 39 | 72 |
| 2009-07-21 | 7,800 | 7,800 | 7,260 | 7,260 | 31 | 72.60 |
| 2009-07-17 | 7,270 | 8,250 | 7,270 | 8,250 | 7 | 82.50 |
| 2009-07-16 | 7,150 | 7,260 | 7,150 | 7,260 | 8 | 72.60 |
| 2009-07-15 | 8,250 | 8,250 | 8,250 | 8,250 | 17 | 82.50 |
| 2009-07-14 | 7,310 | 7,310 | 7,000 | 7,000 | 11 | 70 |
| 2009-07-13 | 7,410 | 7,410 | 7,300 | 7,300 | 14 | 73 |
| 2009-07-09 | 8,150 | 8,300 | 8,000 | 8,300 | 32 | 83 |
| 2009-07-08 | 6,700 | 7,850 | 6,700 | 7,750 | 48 | 77.50 |
| 2009-07-07 | 6,300 | 6,850 | 6,300 | 6,850 | 50 | 68.50 |
| 2009-07-06 | 6,690 | 6,690 | 6,300 | 6,300 | 21 | 63 |
| 2009-07-03 | 6,790 | 6,790 | 6,700 | 6,790 | 19 | 67.90 |
| 2009-07-02 | 6,750 | 6,790 | 6,500 | 6,790 | 36 | 67.90 |
| 2009-07-01 | 6,200 | 6,850 | 6,200 | 6,850 | 12 | 68.50 |
| 2009-06-30 | 6,250 | 6,250 | 6,150 | 6,150 | 2 | 61.50 |
| 2009-06-29 | 6,750 | 6,750 | 6,650 | 6,650 | 7 | 66.50 |
| 2009-06-26 | 6,600 | 6,750 | 6,600 | 6,750 | 4 | 67.50 |
| 2009-06-25 | 6,330 | 6,600 | 6,330 | 6,600 | 66 | 66 |
| 2009-06-24 | 6,250 | 6,300 | 6,250 | 6,300 | 21 | 63 |
| 2009-06-23 | 6,000 | 6,000 | 6,000 | 6,000 | 24 | 60 |
| 2009-06-22 | 6,000 | 6,000 | 6,000 | 6,000 | 15 | 60 |
| 2009-06-19 | 5,900 | 6,000 | 5,900 | 6,000 | 15 | 60 |
| 2009-06-18 | 5,920 | 5,940 | 5,900 | 5,900 | 35 | 59 |
| 2009-06-17 | 5,910 | 5,910 | 5,900 | 5,900 | 12 | 59 |
| 2009-06-16 | 5,510 | 5,910 | 5,510 | 5,910 | 5 | 59.10 |
| 2009-06-15 | 5,700 | 6,140 | 5,700 | 5,900 | 209 | 59 |
| 2009-06-12 | 5,400 | 5,660 | 5,350 | 5,660 | 119 | 56.60 |
| 2009-06-11 | 5,900 | 6,000 | 5,700 | 5,700 | 34 | 57 |
| 2009-06-10 | 5,450 | 5,800 | 5,250 | 5,800 | 26 | 58 |
| 2009-06-09 | 5,330 | 5,450 | 5,300 | 5,450 | 19 | 54.50 |
| 2009-06-08 | 5,300 | 5,400 | 5,300 | 5,320 | 76 | 53.20 |
| 2009-06-05 | 5,350 | 5,500 | 5,250 | 5,250 | 63 | 52.50 |
| 2009-06-04 | 5,800 | 5,800 | 5,300 | 5,400 | 26 | 54 |
| 2009-06-03 | 5,850 | 5,850 | 5,360 | 5,370 | 14 | 53.70 |
| 2009-06-02 | 5,800 | 5,800 | 5,750 | 5,800 | 136 | 58 |
| 2009-06-01 | 5,900 | 5,900 | 5,660 | 5,750 | 47 | 57.50 |
| 2009-05-29 | 5,620 | 5,700 | 5,400 | 5,700 | 96 | 57 |
| 2009-05-28 | 5,320 | 6,250 | 5,310 | 6,250 | 7 | 62.50 |
| 2009-05-27 | 5,270 | 6,000 | 5,270 | 6,000 | 100 | 60 |
| 2009-05-26 | 5,900 | 5,900 | 5,250 | 5,250 | 97 | 52.50 |
| 2009-05-25 | 6,010 | 6,110 | 5,910 | 5,950 | 25 | 59.50 |
| 2009-05-22 | 6,000 | 6,300 | 6,000 | 6,300 | 9 | 63 |
| 2009-05-21 | 5,500 | 5,600 | 5,500 | 5,600 | 204 | 56 |
| 2009-05-19 | 6,200 | 6,200 | 6,200 | 6,200 | 17 | 62 |
| 2009-05-18 | 6,400 | 6,850 | 6,400 | 6,850 | 13 | 68.50 |
| 2009-05-15 | 6,510 | 6,510 | 6,500 | 6,500 | 4 | 65 |
| 2009-05-14 | 6,050 | 6,100 | 6,050 | 6,100 | 12 | 61 |
| 2009-05-13 | 6,200 | 6,200 | 6,200 | 6,200 | 3 | 62 |
| 2009-05-12 | 6,300 | 7,000 | 6,300 | 7,000 | 23 | 70 |
| 2009-05-11 | 5,610 | 6,500 | 5,610 | 6,000 | 35 | 60 |
| 2009-05-08 | 5,500 | 5,500 | 5,500 | 5,500 | 3 | 55 |
| 2009-05-01 | 5,520 | 5,520 | 5,520 | 5,520 | 5 | 55.20 |
| 2009-04-27 | 6,300 | 6,300 | 5,900 | 5,900 | 2 | 59 |
| 2009-04-24 | 6,000 | 6,000 | 6,000 | 6,000 | 23 | 60 |
| 2009-04-23 | 6,300 | 6,300 | 5,610 | 5,760 | 6 | 57.60 |
| 2009-04-22 | 5,510 | 6,500 | 5,420 | 6,500 | 313 | 65 |
| 2009-04-21 | 5,300 | 5,700 | 5,300 | 5,700 | 24 | 57 |
| 2009-04-20 | 5,990 | 6,310 | 5,990 | 6,300 | 53 | 63 |
| 2009-04-17 | 6,310 | 6,310 | 6,310 | 6,310 | 4 | 63.10 |
| 2009-04-16 | 6,990 | 7,390 | 6,990 | 7,300 | 4 | 73 |
| 2009-04-15 | 6,990 | 6,990 | 6,280 | 6,580 | 8 | 65.80 |
| 2009-04-14 | 5,900 | 7,000 | 5,900 | 7,000 | 20 | 70 |
| 2009-04-13 | 5,750 | 6,000 | 5,600 | 6,000 | 23 | 60 |
| 2009-04-10 | 5,760 | 6,000 | 5,760 | 6,000 | 16 | 60 |
| 2009-04-09 | 5,800 | 6,200 | 5,670 | 6,200 | 24 | 62 |
| 2009-04-07 | 5,800 | 6,000 | 5,700 | 6,000 | 10 | 60 |
| 2009-04-06 | 5,650 | 6,150 | 5,650 | 6,140 | 10 | 61.40 |
| 2009-04-03 | 6,350 | 6,350 | 5,900 | 6,250 | 176 | 62.50 |
| 2009-04-02 | 6,000 | 6,350 | 6,000 | 6,350 | 41 | 63.50 |
| 2009-04-01 | 5,150 | 6,000 | 5,150 | 6,000 | 31 | 60 |
| 2009-03-31 | 6,300 | 6,600 | 5,800 | 6,050 | 40 | 60.50 |
| 2009-03-30 | 6,500 | 7,450 | 6,450 | 6,450 | 103 | 64.50 |
| 2009-03-27 | 5,850 | 6,450 | 5,850 | 6,450 | 73 | 64.50 |
| 2009-03-26 | 5,100 | 5,450 | 5,100 | 5,450 | 39 | 54.50 |
| 2009-03-25 | 4,750 | 5,000 | 4,450 | 4,950 | 31 | 49.50 |
| 2009-03-24 | 5,010 | 5,010 | 4,860 | 4,950 | 21 | 49.50 |
| 2009-03-23 | 4,700 | 5,350 | 4,510 | 4,910 | 111 | 49.10 |
| 2009-03-16 | 9,000 | 9,200 | 8,400 | 8,400 | 72 | 84 |
| 2009-03-13 | 9,900 | 9,900 | 8,450 | 9,400 | 203 | 94 |
| 2009-03-12 | 8,900 | 8,900 | 8,900 | 8,900 | 75 | 89 |
| 2009-03-11 | 7,000 | 7,900 | 7,000 | 7,900 | 124 | 79 |
| 2009-03-10 | 6,220 | 7,000 | 6,220 | 6,900 | 148 | 69 |
| 2009-03-09 | 5,390 | 6,200 | 5,350 | 6,200 | 70 | 62 |
| 2009-03-06 | 5,080 | 6,150 | 4,850 | 5,400 | 115 | 54 |
| 2009-03-05 | 5,180 | 5,180 | 5,180 | 5,180 | 98 | 51.80 |
| 2009-03-04 | 4,230 | 4,680 | 4,230 | 4,680 | 97 | 46.80 |
| 2009-03-03 | 4,180 | 4,180 | 4,080 | 4,100 | 57 | 41 |
| 2009-03-02 | 2,940 | 3,680 | 2,940 | 3,680 | 199 | 36.80 |
| 2009-02-27 | 2,940 | 3,180 | 2,700 | 3,180 | 31 | 31.80 |
| 2009-02-26 | 2,520 | 2,520 | 2,260 | 2,260 | 253 | 22.60 |
| 2009-02-25 | 2,800 | 2,900 | 2,480 | 2,480 | 51 | 24.80 |
| 2009-02-24 | 3,350 | 3,350 | 2,800 | 2,800 | 143 | 28 |
| 2009-02-23 | 3,350 | 3,600 | 3,300 | 3,600 | 13 | 36 |
| 2009-02-20 | 3,900 | 4,000 | 3,500 | 3,800 | 52 | 38 |
| 2009-02-19 | 4,150 | 4,150 | 3,500 | 3,750 | 367 | 37.50 |
| 2009-02-18 | 4,000 | 4,000 | 4,000 | 4,000 | 132 | 40 |
| 2009-02-17 | 3,300 | 3,500 | 3,250 | 3,500 | 150 | 35 |
| 2009-02-16 | 3,020 | 3,050 | 2,980 | 3,000 | 140 | 30 |
| 2009-02-13 | 2,400 | 2,720 | 2,400 | 2,720 | 148 | 27.20 |
| 2009-02-12 | 2,280 | 2,320 | 2,280 | 2,320 | 32 | 23.20 |
| 2009-02-10 | 2,620 | 2,620 | 2,500 | 2,500 | 28 | 25 |
| 2009-02-09 | 2,700 | 2,750 | 2,500 | 2,540 | 179 | 25.40 |
| 2009-02-06 | 2,250 | 2,450 | 2,250 | 2,450 | 57 | 24.50 |
| 2009-02-05 | 2,000 | 2,200 | 2,000 | 2,200 | 83 | 22 |
| 2009-02-04 | 2,230 | 2,350 | 1,960 | 1,961 | 156 | 19.61 |
| 2009-02-03 | 2,290 | 2,350 | 2,060 | 2,350 | 77 | 23.50 |
| 2009-02-02 | 2,250 | 2,300 | 2,210 | 2,250 | 145 | 22.50 |
| 2009-01-30 | 2,850 | 2,850 | 2,570 | 2,610 | 28 | 26.10 |
| 2009-01-29 | 2,700 | 2,850 | 2,700 | 2,850 | 52 | 28.50 |
| 2009-01-28 | 2,700 | 2,700 | 2,690 | 2,700 | 28 | 27 |
| 2009-01-27 | 2,785 | 2,795 | 2,650 | 2,790 | 22 | 27.90 |
| 2009-01-26 | 2,610 | 2,800 | 2,610 | 2,790 | 40 | 27.90 |
| 2009-01-23 | 3,200 | 3,200 | 2,950 | 3,000 | 37 | 30 |
| 2009-01-22 | 3,200 | 3,300 | 3,200 | 3,200 | 7 | 32 |
| 2009-01-21 | 3,300 | 3,300 | 3,300 | 3,300 | 2 | 33 |
| 2009-01-20 | 2,870 | 3,230 | 2,830 | 3,110 | 49 | 31.10 |
| 2009-01-19 | 3,300 | 3,500 | 3,300 | 3,300 | 71 | 33 |
| 2009-01-16 | 3,280 | 3,330 | 3,180 | 3,200 | 64 | 32 |
| 2009-01-15 | 3,420 | 3,500 | 3,200 | 3,390 | 51 | 33.90 |
| 2009-01-14 | 3,700 | 3,700 | 3,350 | 3,500 | 148 | 35 |
| 2009-01-13 | 3,800 | 3,900 | 3,800 | 3,850 | 35 | 38.50 |
| 2009-01-09 | 4,000 | 4,000 | 3,600 | 3,600 | 117 | 36 |
| 2009-01-08 | 4,000 | 4,000 | 3,800 | 3,970 | 318 | 39.70 |
| 2009-01-07 | 4,200 | 4,350 | 4,150 | 4,300 | 449 | 43 |
| 2009-01-06 | 4,790 | 4,790 | 4,400 | 4,650 | 31 | 46.50 |
| 2009-01-05 | 5,100 | 5,100 | 5,020 | 5,020 | 57 | 50.20 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
