2467 (株)バルクホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 8,000 | 8,500 | 6,820 | 8,000 | 523 | 80 |
| 2010-12-29 | 9,000 | 9,000 | 8,000 | 8,300 | 244 | 83 |
| 2010-12-28 | 9,500 | 9,500 | 9,000 | 9,000 | 65 | 90 |
| 2010-12-27 | 9,000 | 9,800 | 8,500 | 9,800 | 235 | 98 |
| 2010-12-24 | 9,500 | 10,700 | 8,850 | 9,000 | 557 | 90 |
| 2010-12-22 | 8,990 | 9,200 | 8,650 | 9,200 | 142 | 92 |
| 2010-12-21 | 8,710 | 8,900 | 8,500 | 8,600 | 99 | 86 |
| 2010-12-20 | 7,900 | 8,800 | 7,850 | 8,410 | 243 | 84.10 |
| 2010-12-17 | 6,900 | 7,500 | 6,900 | 7,500 | 451 | 75 |
| 2010-12-16 | 6,850 | 7,000 | 6,730 | 6,900 | 200 | 69 |
| 2010-12-15 | 6,150 | 6,900 | 6,150 | 6,750 | 103 | 67.50 |
| 2010-12-14 | 6,000 | 6,450 | 6,000 | 6,200 | 198 | 62 |
| 2010-12-13 | 6,380 | 6,400 | 6,010 | 6,300 | 227 | 63 |
| 2010-12-10 | 6,270 | 6,500 | 6,270 | 6,400 | 126 | 64 |
| 2010-12-09 | 6,270 | 6,300 | 6,270 | 6,270 | 58 | 62.70 |
| 2010-12-08 | 6,200 | 6,300 | 6,200 | 6,300 | 77 | 63 |
| 2010-12-07 | 6,620 | 6,620 | 5,630 | 5,890 | 208 | 58.90 |
| 2010-12-06 | 6,950 | 7,000 | 6,600 | 6,620 | 137 | 66.20 |
| 2010-12-03 | 6,950 | 6,950 | 6,900 | 6,900 | 7 | 69 |
| 2010-12-02 | 7,000 | 7,000 | 6,850 | 7,000 | 30 | 70 |
| 2010-12-01 | 6,900 | 6,900 | 6,800 | 6,800 | 27 | 68 |
| 2010-11-30 | 6,600 | 6,800 | 6,550 | 6,550 | 62 | 65.50 |
| 2010-11-29 | 6,100 | 6,600 | 5,910 | 6,600 | 35 | 66 |
| 2010-11-26 | 6,000 | 6,800 | 6,000 | 6,600 | 24 | 66 |
| 2010-11-25 | 6,700 | 6,700 | 6,000 | 6,400 | 76 | 64 |
| 2010-11-24 | 6,650 | 7,000 | 6,100 | 6,500 | 117 | 65 |
| 2010-11-22 | 6,000 | 7,000 | 6,000 | 7,000 | 156 | 70 |
| 2010-11-19 | 5,200 | 6,400 | 5,200 | 6,000 | 217 | 60 |
| 2010-11-18 | 5,160 | 5,400 | 5,130 | 5,400 | 166 | 54 |
| 2010-11-17 | 5,050 | 5,160 | 4,950 | 5,140 | 163 | 51.40 |
| 2010-11-16 | 4,690 | 4,800 | 4,690 | 4,800 | 42 | 48 |
| 2010-11-15 | 4,210 | 4,650 | 4,210 | 4,650 | 86 | 46.50 |
| 2010-11-12 | 4,700 | 4,700 | 4,630 | 4,630 | 7 | 46.30 |
| 2010-11-10 | 4,590 | 4,870 | 4,520 | 4,870 | 8 | 48.70 |
| 2010-11-08 | 4,220 | 4,240 | 3,960 | 4,170 | 18 | 41.70 |
| 2010-11-05 | 4,290 | 4,290 | 4,290 | 4,290 | 10 | 42.90 |
| 2010-11-04 | 4,150 | 4,150 | 4,150 | 4,150 | 10 | 41.50 |
| 2010-11-02 | 3,870 | 3,870 | 3,870 | 3,870 | 1 | 38.70 |
| 2010-11-01 | 3,970 | 3,970 | 3,730 | 3,730 | 11 | 37.30 |
| 2010-10-29 | 4,270 | 4,270 | 3,900 | 3,900 | 23 | 39 |
| 2010-10-28 | 4,070 | 4,340 | 4,070 | 4,340 | 19 | 43.40 |
| 2010-10-27 | 3,790 | 4,000 | 3,505 | 4,000 | 24 | 40 |
| 2010-10-26 | 3,770 | 3,770 | 3,770 | 3,770 | 8 | 37.70 |
| 2010-10-22 | 4,190 | 4,190 | 4,185 | 4,190 | 30 | 41.90 |
| 2010-10-21 | 3,990 | 4,050 | 3,810 | 4,050 | 70 | 40.50 |
| 2010-10-20 | 4,150 | 4,150 | 3,805 | 3,990 | 97 | 39.90 |
| 2010-10-19 | 4,360 | 4,360 | 4,140 | 4,150 | 111 | 41.50 |
| 2010-10-18 | 4,560 | 4,840 | 4,560 | 4,840 | 3 | 48.40 |
| 2010-10-15 | 4,385 | 4,490 | 4,385 | 4,490 | 2 | 44.90 |
| 2010-10-13 | 3,950 | 4,175 | 3,950 | 4,175 | 4 | 41.75 |
| 2010-10-12 | 4,410 | 4,690 | 3,990 | 4,020 | 38 | 40.20 |
| 2010-10-08 | 4,410 | 4,760 | 4,410 | 4,760 | 18 | 47.60 |
| 2010-10-07 | 4,360 | 4,900 | 4,360 | 4,900 | 4 | 49 |
| 2010-10-06 | 4,700 | 4,700 | 4,700 | 4,700 | 5 | 47 |
| 2010-10-05 | 4,735 | 4,735 | 4,245 | 4,735 | 13 | 47.35 |
| 2010-10-04 | 4,670 | 4,670 | 4,600 | 4,600 | 7 | 46 |
| 2010-09-30 | 5,000 | 5,000 | 4,460 | 4,530 | 81 | 45.30 |
| 2010-09-29 | 4,760 | 5,190 | 4,760 | 5,190 | 7 | 51.90 |
| 2010-09-28 | 4,810 | 5,100 | 4,700 | 5,100 | 40 | 51 |
| 2010-09-22 | 4,980 | 5,350 | 4,770 | 5,350 | 13 | 53.50 |
| 2010-09-14 | 4,800 | 5,390 | 4,590 | 5,390 | 16 | 53.90 |
| 2010-09-13 | 4,810 | 4,810 | 4,810 | 4,810 | 10 | 48.10 |
| 2010-09-09 | 4,880 | 4,880 | 4,880 | 4,880 | 5 | 48.80 |
| 2010-09-06 | 5,050 | 5,050 | 5,050 | 5,050 | 8 | 50.50 |
| 2010-09-02 | 5,460 | 5,460 | 5,060 | 5,060 | 9 | 50.60 |
| 2010-09-01 | 5,200 | 5,200 | 5,200 | 5,200 | 10 | 52 |
| 2010-08-31 | 5,490 | 5,490 | 5,490 | 5,490 | 5 | 54.90 |
| 2010-08-30 | 5,050 | 5,050 | 5,050 | 5,050 | 1 | 50.50 |
| 2010-08-27 | 5,150 | 5,150 | 5,150 | 5,150 | 3 | 51.50 |
| 2010-08-25 | 5,400 | 5,450 | 5,400 | 5,450 | 35 | 54.50 |
| 2010-08-20 | 5,250 | 5,250 | 5,250 | 5,250 | 1 | 52.50 |
| 2010-08-19 | 4,910 | 4,910 | 4,910 | 4,910 | 1 | 49.10 |
| 2010-08-13 | 4,960 | 5,300 | 4,960 | 5,300 | 16 | 53 |
| 2010-08-06 | 5,180 | 5,180 | 5,180 | 5,180 | 8 | 51.80 |
| 2010-07-30 | 5,500 | 5,500 | 5,100 | 5,500 | 39 | 55 |
| 2010-07-29 | 5,060 | 5,480 | 5,060 | 5,480 | 20 | 54.80 |
| 2010-07-28 | 4,850 | 5,450 | 4,850 | 5,450 | 25 | 54.50 |
| 2010-07-27 | 5,080 | 5,280 | 5,080 | 5,280 | 4 | 52.80 |
| 2010-07-26 | 5,480 | 5,480 | 5,480 | 5,480 | 10 | 54.80 |
| 2010-07-23 | 5,480 | 5,480 | 5,480 | 5,480 | 1 | 54.80 |
| 2010-07-22 | 5,400 | 5,400 | 5,400 | 5,400 | 1 | 54 |
| 2010-07-21 | 5,190 | 5,190 | 5,180 | 5,190 | 6 | 51.90 |
| 2010-07-20 | 4,500 | 4,810 | 4,500 | 4,810 | 9 | 48.10 |
| 2010-07-15 | 5,190 | 5,190 | 5,190 | 5,190 | 3 | 51.90 |
| 2010-07-12 | 5,190 | 5,190 | 5,190 | 5,190 | 3 | 51.90 |
| 2010-07-09 | 5,200 | 5,600 | 5,110 | 5,110 | 37 | 51.10 |
| 2010-07-08 | 5,400 | 5,400 | 5,400 | 5,400 | 10 | 54 |
| 2010-06-30 | 5,270 | 5,800 | 5,010 | 5,800 | 150 | 58 |
| 2010-06-29 | 5,150 | 5,400 | 5,150 | 5,400 | 25 | 54 |
| 2010-06-28 | 5,130 | 5,150 | 5,130 | 5,150 | 3 | 51.50 |
| 2010-06-25 | 5,010 | 5,010 | 5,010 | 5,010 | 2 | 50.10 |
| 2010-06-22 | 5,150 | 5,150 | 5,100 | 5,100 | 13 | 51 |
| 2010-06-16 | 5,000 | 5,100 | 5,000 | 5,100 | 12 | 51 |
| 2010-06-10 | 5,100 | 5,100 | 5,100 | 5,100 | 4 | 51 |
| 2010-06-09 | 5,020 | 5,050 | 5,020 | 5,050 | 4 | 50.50 |
| 2010-06-08 | 5,020 | 5,020 | 5,020 | 5,020 | 1 | 50.20 |
| 2010-06-03 | 5,200 | 5,200 | 5,140 | 5,200 | 15 | 52 |
| 2010-06-02 | 4,900 | 5,150 | 4,900 | 5,150 | 21 | 51.50 |
| 2010-06-01 | 5,140 | 5,140 | 5,000 | 5,000 | 7 | 50 |
| 2010-05-31 | 5,150 | 5,400 | 5,000 | 5,400 | 73 | 54 |
| 2010-05-28 | 5,350 | 5,350 | 5,350 | 5,350 | 2 | 53.50 |
| 2010-05-27 | 5,040 | 5,350 | 5,040 | 5,350 | 7 | 53.50 |
| 2010-05-26 | 5,300 | 5,300 | 5,300 | 5,300 | 1 | 53 |
| 2010-05-25 | 5,190 | 5,190 | 5,080 | 5,080 | 29 | 50.80 |
| 2010-05-24 | 4,640 | 5,300 | 4,640 | 5,300 | 12 | 53 |
| 2010-05-21 | 5,020 | 5,020 | 5,020 | 5,020 | 37 | 50.20 |
| 2010-05-20 | 5,150 | 5,150 | 5,150 | 5,150 | 1 | 51.50 |
| 2010-05-19 | 5,100 | 5,200 | 5,020 | 5,200 | 35 | 52 |
| 2010-05-17 | 5,500 | 5,500 | 5,020 | 5,020 | 38 | 50.20 |
| 2010-05-14 | 5,160 | 5,160 | 5,150 | 5,150 | 8 | 51.50 |
| 2010-05-13 | 5,200 | 5,600 | 5,200 | 5,600 | 50 | 56 |
| 2010-05-11 | 5,300 | 5,300 | 5,300 | 5,300 | 7 | 53 |
| 2010-05-10 | 5,110 | 5,300 | 5,110 | 5,300 | 6 | 53 |
| 2010-05-06 | 5,690 | 5,690 | 5,690 | 5,690 | 2 | 56.90 |
| 2010-04-30 | 5,700 | 5,700 | 5,500 | 5,700 | 10 | 57 |
| 2010-04-28 | 5,680 | 5,700 | 5,600 | 5,700 | 21 | 57 |
| 2010-04-27 | 5,300 | 5,580 | 5,280 | 5,580 | 13 | 55.80 |
| 2010-04-26 | 5,600 | 5,600 | 5,270 | 5,280 | 3 | 52.80 |
| 2010-04-23 | 5,550 | 5,550 | 5,550 | 5,550 | 2 | 55.50 |
| 2010-04-22 | 5,400 | 5,600 | 5,400 | 5,600 | 32 | 56 |
| 2010-04-21 | 5,600 | 5,600 | 5,300 | 5,310 | 13 | 53.10 |
| 2010-04-20 | 5,400 | 5,600 | 5,400 | 5,600 | 80 | 56 |
| 2010-04-19 | 5,400 | 5,400 | 5,400 | 5,400 | 9 | 54 |
| 2010-04-16 | 5,120 | 5,250 | 5,120 | 5,250 | 7 | 52.50 |
| 2010-04-15 | 5,250 | 5,250 | 5,200 | 5,200 | 6 | 52 |
| 2010-04-14 | 5,110 | 5,110 | 5,110 | 5,110 | 1 | 51.10 |
| 2010-04-13 | 5,200 | 5,200 | 5,200 | 5,200 | 3 | 52 |
| 2010-04-12 | 5,250 | 5,250 | 5,250 | 5,250 | 4 | 52.50 |
| 2010-04-09 | 5,250 | 5,250 | 5,250 | 5,250 | 21 | 52.50 |
| 2010-04-08 | 5,300 | 5,300 | 5,110 | 5,250 | 19 | 52.50 |
| 2010-04-07 | 5,100 | 5,450 | 5,100 | 5,300 | 16 | 53 |
| 2010-04-06 | 5,100 | 5,100 | 5,100 | 5,100 | 10 | 51 |
| 2010-04-05 | 5,020 | 5,200 | 5,020 | 5,200 | 25 | 52 |
| 2010-04-02 | 5,400 | 5,400 | 5,200 | 5,200 | 10 | 52 |
| 2010-04-01 | 5,380 | 5,380 | 5,220 | 5,220 | 7 | 52.20 |
| 2010-03-31 | 5,040 | 5,500 | 4,850 | 5,500 | 165 | 55 |
| 2010-03-30 | 4,830 | 5,200 | 4,830 | 4,900 | 174 | 49 |
| 2010-03-29 | 5,800 | 5,800 | 5,300 | 5,300 | 32 | 53 |
| 2010-03-26 | 5,230 | 5,850 | 5,230 | 5,850 | 13 | 58.50 |
| 2010-03-25 | 5,500 | 5,500 | 5,500 | 5,500 | 2 | 55 |
| 2010-03-24 | 5,500 | 5,500 | 5,500 | 5,500 | 4 | 55 |
| 2010-03-23 | 5,300 | 5,500 | 5,300 | 5,500 | 13 | 55 |
| 2010-03-19 | 5,310 | 5,600 | 5,310 | 5,600 | 4 | 56 |
| 2010-03-18 | 5,250 | 5,600 | 5,250 | 5,600 | 7 | 56 |
| 2010-03-17 | 5,600 | 5,600 | 5,600 | 5,600 | 1 | 56 |
| 2010-03-12 | 5,700 | 5,700 | 5,700 | 5,700 | 10 | 57 |
| 2010-03-10 | 5,700 | 5,700 | 5,700 | 5,700 | 1 | 57 |
| 2010-03-08 | 6,000 | 6,200 | 6,000 | 6,200 | 7 | 62 |
| 2010-03-05 | 5,720 | 5,900 | 5,720 | 5,900 | 4 | 59 |
| 2010-03-04 | 5,550 | 6,300 | 5,550 | 5,720 | 26 | 57.20 |
| 2010-03-03 | 5,770 | 5,770 | 5,650 | 5,710 | 49 | 57.10 |
| 2010-03-02 | 5,310 | 6,400 | 5,310 | 5,800 | 82 | 58 |
| 2010-03-01 | 5,600 | 5,600 | 5,400 | 5,400 | 26 | 54 |
| 2010-02-26 | 6,150 | 6,150 | 5,300 | 6,000 | 159 | 60 |
| 2010-02-25 | 4,740 | 6,050 | 4,740 | 6,050 | 58 | 60.50 |
| 2010-02-24 | 4,910 | 5,050 | 4,910 | 5,050 | 10 | 50.50 |
| 2010-02-23 | 4,900 | 5,020 | 4,900 | 5,020 | 33 | 50.20 |
| 2010-02-22 | 4,550 | 4,950 | 4,550 | 4,950 | 12 | 49.50 |
| 2010-02-19 | 4,600 | 5,000 | 4,600 | 5,000 | 17 | 50 |
| 2010-02-18 | 4,560 | 4,700 | 4,560 | 4,700 | 10 | 47 |
| 2010-02-17 | 4,610 | 4,700 | 4,600 | 4,700 | 22 | 47 |
| 2010-02-16 | 4,700 | 4,750 | 4,620 | 4,620 | 5 | 46.20 |
| 2010-02-15 | 4,700 | 4,700 | 4,700 | 4,700 | 1 | 47 |
| 2010-02-12 | 4,680 | 4,790 | 4,680 | 4,790 | 8 | 47.90 |
| 2010-02-10 | 4,705 | 4,750 | 4,700 | 4,700 | 46 | 47 |
| 2010-02-09 | 4,950 | 4,950 | 4,720 | 4,750 | 12 | 47.50 |
| 2010-02-08 | 4,900 | 5,000 | 4,900 | 5,000 | 6 | 50 |
| 2010-02-05 | 5,010 | 5,040 | 4,690 | 4,900 | 71 | 49 |
| 2010-02-04 | 5,000 | 5,050 | 5,000 | 5,000 | 67 | 50 |
| 2010-02-03 | 5,100 | 5,200 | 5,100 | 5,200 | 7 | 52 |
| 2010-02-02 | 5,020 | 5,320 | 5,010 | 5,050 | 80 | 50.50 |
| 2010-01-29 | 5,400 | 5,420 | 5,110 | 5,420 | 50 | 54.20 |
| 2010-01-28 | 5,050 | 5,400 | 5,050 | 5,400 | 60 | 54 |
| 2010-01-27 | 5,150 | 5,250 | 5,000 | 5,250 | 58 | 52.50 |
| 2010-01-22 | 5,050 | 5,050 | 5,050 | 5,050 | 4 | 50.50 |
| 2010-01-20 | 5,160 | 5,160 | 5,080 | 5,080 | 62 | 50.80 |
| 2010-01-19 | 5,150 | 5,200 | 5,150 | 5,160 | 18 | 51.60 |
| 2010-01-14 | 5,200 | 5,250 | 5,200 | 5,250 | 4 | 52.50 |
| 2010-01-13 | 5,190 | 5,190 | 5,100 | 5,100 | 7 | 51 |
| 2010-01-12 | 5,200 | 5,200 | 5,170 | 5,170 | 2 | 51.70 |
| 2010-01-06 | 5,070 | 5,070 | 5,070 | 5,070 | 5 | 50.70 |
| 2010-01-05 | 5,200 | 5,300 | 5,200 | 5,300 | 13 | 53 |
| 2010-01-04 | 5,100 | 5,500 | 5,100 | 5,500 | 5 | 55 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
