2467 (株)バルクホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 4,950 | 5,400 | 4,950 | 5,400 | 30 | 54 |
| 2011-12-29 | 4,800 | 5,000 | 4,590 | 5,000 | 13 | 50 |
| 2011-12-28 | 4,650 | 4,650 | 4,630 | 4,630 | 7 | 46.30 |
| 2011-12-27 | 4,510 | 4,650 | 4,510 | 4,650 | 3 | 46.50 |
| 2011-12-26 | 4,625 | 4,625 | 4,500 | 4,500 | 53 | 45 |
| 2011-12-22 | 4,650 | 4,650 | 4,630 | 4,650 | 6 | 46.50 |
| 2011-12-21 | 4,700 | 4,700 | 4,650 | 4,650 | 9 | 46.50 |
| 2011-12-20 | 5,150 | 5,150 | 5,150 | 5,150 | 3 | 51.50 |
| 2011-12-19 | 5,170 | 5,170 | 5,170 | 5,170 | 5 | 51.70 |
| 2011-12-16 | 4,750 | 4,750 | 4,750 | 4,750 | 2 | 47.50 |
| 2011-12-15 | 4,750 | 4,750 | 4,750 | 4,750 | 6 | 47.50 |
| 2011-12-14 | 4,990 | 4,990 | 4,990 | 4,990 | 1 | 49.90 |
| 2011-12-13 | 4,910 | 4,910 | 4,800 | 4,800 | 30 | 48 |
| 2011-12-12 | 4,980 | 4,980 | 4,980 | 4,980 | 1 | 49.80 |
| 2011-12-09 | 5,010 | 5,010 | 5,000 | 5,000 | 6 | 50 |
| 2011-12-08 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2011-12-07 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2011-12-06 | 5,010 | 5,010 | 5,010 | 5,010 | 3 | 50.10 |
| 2011-12-05 | 5,000 | 5,010 | 5,000 | 5,010 | 16 | 50.10 |
| 2011-12-02 | 5,000 | 5,000 | 5,000 | 5,000 | 28 | 50 |
| 2011-12-01 | 5,010 | 5,010 | 4,800 | 5,000 | 32 | 50 |
| 2011-11-30 | 5,010 | 5,010 | 5,010 | 5,010 | 3 | 50.10 |
| 2011-11-29 | 5,010 | 5,010 | 5,010 | 5,010 | 10 | 50.10 |
| 2011-11-28 | 5,000 | 5,000 | 5,000 | 5,000 | 12 | 50 |
| 2011-11-25 | 5,000 | 5,300 | 5,000 | 5,000 | 25 | 50 |
| 2011-11-24 | 5,630 | 5,630 | 5,000 | 5,000 | 209 | 50 |
| 2011-11-22 | 5,230 | 5,230 | 5,230 | 5,230 | 101 | 52.30 |
| 2011-11-21 | 4,430 | 4,530 | 4,290 | 4,530 | 78 | 45.30 |
| 2011-11-18 | 3,040 | 3,880 | 2,920 | 3,830 | 97 | 38.30 |
| 2011-11-17 | 3,180 | 3,180 | 3,180 | 3,180 | 1 | 31.80 |
| 2011-11-15 | 3,460 | 3,460 | 3,460 | 3,460 | 50 | 34.60 |
| 2011-11-14 | 3,530 | 3,530 | 3,530 | 3,530 | 11 | 35.30 |
| 2011-11-11 | 3,800 | 3,800 | 3,600 | 3,600 | 137 | 36 |
| 2011-11-10 | 3,755 | 3,850 | 3,755 | 3,800 | 13 | 38 |
| 2011-11-08 | 4,060 | 4,200 | 4,060 | 4,100 | 40 | 41 |
| 2011-11-07 | 4,400 | 4,400 | 4,400 | 4,400 | 5 | 44 |
| 2011-11-04 | 4,050 | 4,470 | 4,000 | 4,470 | 67 | 44.70 |
| 2011-11-02 | 4,500 | 4,570 | 4,200 | 4,200 | 34 | 42 |
| 2011-10-31 | 4,225 | 4,490 | 4,200 | 4,490 | 23 | 44.90 |
| 2011-10-28 | 4,510 | 4,720 | 4,365 | 4,365 | 8 | 43.65 |
| 2011-10-27 | 4,460 | 4,650 | 4,440 | 4,650 | 14 | 46.50 |
| 2011-10-26 | 4,505 | 4,645 | 4,505 | 4,600 | 8 | 46 |
| 2011-10-25 | 4,600 | 4,710 | 4,500 | 4,710 | 34 | 47.10 |
| 2011-10-24 | 4,600 | 4,700 | 4,600 | 4,700 | 9 | 47 |
| 2011-10-19 | 4,730 | 4,800 | 4,730 | 4,800 | 4 | 48 |
| 2011-10-18 | 4,885 | 4,885 | 4,520 | 4,520 | 3 | 45.20 |
| 2011-10-17 | 4,850 | 4,850 | 4,850 | 4,850 | 5 | 48.50 |
| 2011-10-14 | 4,950 | 4,950 | 4,500 | 4,500 | 34 | 45 |
| 2011-10-12 | 4,390 | 4,950 | 4,390 | 4,950 | 41 | 49.50 |
| 2011-10-11 | 4,530 | 4,530 | 4,530 | 4,530 | 2 | 45.30 |
| 2011-10-07 | 5,200 | 5,200 | 4,530 | 4,670 | 50 | 46.70 |
| 2011-10-06 | 4,680 | 4,970 | 4,680 | 4,970 | 16 | 49.70 |
| 2011-10-05 | 4,750 | 4,750 | 4,540 | 4,540 | 8 | 45.40 |
| 2011-10-04 | 4,920 | 5,060 | 4,540 | 4,540 | 7 | 45.40 |
| 2011-10-03 | 4,500 | 4,500 | 4,500 | 4,500 | 25 | 45 |
| 2011-09-30 | 4,710 | 4,710 | 4,550 | 4,700 | 22 | 47 |
| 2011-09-29 | 4,550 | 4,550 | 4,500 | 4,500 | 19 | 45 |
| 2011-09-28 | 4,900 | 4,900 | 4,900 | 4,900 | 5 | 49 |
| 2011-09-27 | 5,020 | 5,100 | 5,020 | 5,100 | 32 | 51 |
| 2011-09-26 | 5,150 | 5,150 | 5,020 | 5,020 | 19 | 50.20 |
| 2011-09-22 | 5,330 | 5,330 | 5,200 | 5,200 | 38 | 52 |
| 2011-09-15 | 6,000 | 6,000 | 6,000 | 6,000 | 17 | 60 |
| 2011-09-13 | 5,460 | 5,860 | 5,460 | 5,860 | 2 | 58.60 |
| 2011-09-12 | 5,950 | 5,950 | 5,950 | 5,950 | 2 | 59.50 |
| 2011-09-09 | 5,400 | 5,400 | 5,400 | 5,400 | 1 | 54 |
| 2011-09-08 | 5,950 | 6,000 | 5,950 | 6,000 | 8 | 60 |
| 2011-09-07 | 5,900 | 5,900 | 5,900 | 5,900 | 2 | 59 |
| 2011-09-06 | 5,900 | 5,900 | 5,300 | 5,700 | 9 | 57 |
| 2011-09-05 | 5,280 | 5,950 | 5,280 | 5,900 | 10 | 59 |
| 2011-09-02 | 5,300 | 5,300 | 5,170 | 5,170 | 3 | 51.70 |
| 2011-09-01 | 5,300 | 5,300 | 5,100 | 5,280 | 8 | 52.80 |
| 2011-08-31 | 5,610 | 5,800 | 5,610 | 5,800 | 22 | 58 |
| 2011-08-30 | 5,400 | 5,510 | 5,400 | 5,500 | 35 | 55 |
| 2011-08-29 | 4,910 | 4,910 | 4,910 | 4,910 | 5 | 49.10 |
| 2011-08-25 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2011-08-19 | 5,310 | 5,310 | 5,310 | 5,310 | 1 | 53.10 |
| 2011-08-18 | 5,450 | 5,450 | 5,450 | 5,450 | 2 | 54.50 |
| 2011-08-16 | 5,300 | 5,390 | 5,300 | 5,390 | 32 | 53.90 |
| 2011-08-15 | 5,400 | 5,400 | 5,400 | 5,400 | 1 | 54 |
| 2011-08-05 | 5,600 | 5,600 | 5,600 | 5,600 | 1 | 56 |
| 2011-08-04 | 5,400 | 5,400 | 5,400 | 5,400 | 9 | 54 |
| 2011-08-03 | 5,780 | 5,900 | 5,780 | 5,900 | 12 | 59 |
| 2011-08-02 | 5,380 | 5,380 | 5,380 | 5,380 | 1 | 53.80 |
| 2011-08-01 | 5,570 | 5,570 | 5,000 | 5,290 | 33 | 52.90 |
| 2011-07-29 | 5,440 | 5,470 | 5,440 | 5,470 | 2 | 54.70 |
| 2011-07-28 | 5,410 | 5,410 | 5,200 | 5,200 | 26 | 52 |
| 2011-07-25 | 5,520 | 5,520 | 5,520 | 5,520 | 1 | 55.20 |
| 2011-07-22 | 5,520 | 5,520 | 5,520 | 5,520 | 6 | 55.20 |
| 2011-07-21 | 5,650 | 5,800 | 5,650 | 5,800 | 15 | 58 |
| 2011-07-20 | 5,620 | 5,620 | 5,620 | 5,620 | 1 | 56.20 |
| 2011-07-13 | 5,500 | 6,400 | 5,500 | 6,100 | 212 | 61 |
| 2011-07-12 | 5,600 | 5,700 | 5,500 | 5,700 | 7 | 57 |
| 2011-07-11 | 5,630 | 5,890 | 5,630 | 5,890 | 7 | 58.90 |
| 2011-07-08 | 5,730 | 5,830 | 5,730 | 5,830 | 5 | 58.30 |
| 2011-07-07 | 5,630 | 5,830 | 5,630 | 5,830 | 25 | 58.30 |
| 2011-07-06 | 5,930 | 5,930 | 5,930 | 5,930 | 1 | 59.30 |
| 2011-07-04 | 5,830 | 5,830 | 5,830 | 5,830 | 1 | 58.30 |
| 2011-07-01 | 5,750 | 5,950 | 5,750 | 5,950 | 25 | 59.50 |
| 2011-06-30 | 5,790 | 6,390 | 5,750 | 5,750 | 56 | 57.50 |
| 2011-06-29 | 5,900 | 6,490 | 5,800 | 6,490 | 9 | 64.90 |
| 2011-06-28 | 6,500 | 6,500 | 6,500 | 6,500 | 2 | 65 |
| 2011-06-27 | 6,500 | 6,500 | 6,500 | 6,500 | 15 | 65 |
| 2011-06-24 | 5,800 | 6,550 | 5,800 | 6,550 | 46 | 65.50 |
| 2011-06-22 | 5,850 | 6,700 | 5,850 | 6,600 | 110 | 66 |
| 2011-06-21 | 5,300 | 5,850 | 5,300 | 5,850 | 16 | 58.50 |
| 2011-06-15 | 5,800 | 5,880 | 5,800 | 5,880 | 12 | 58.80 |
| 2011-06-14 | 5,500 | 5,890 | 5,500 | 5,880 | 23 | 58.80 |
| 2011-06-13 | 5,600 | 5,600 | 5,600 | 5,600 | 1 | 56 |
| 2011-06-10 | 5,700 | 5,900 | 5,700 | 5,900 | 9 | 59 |
| 2011-06-09 | 5,700 | 5,700 | 5,700 | 5,700 | 10 | 57 |
| 2011-06-08 | 5,600 | 5,900 | 5,600 | 5,900 | 66 | 59 |
| 2011-06-06 | 5,900 | 5,900 | 5,900 | 5,900 | 1 | 59 |
| 2011-06-03 | 5,680 | 5,800 | 5,300 | 5,800 | 156 | 58 |
| 2011-06-02 | 5,600 | 5,900 | 5,330 | 5,700 | 52 | 57 |
| 2011-06-01 | 5,250 | 5,250 | 5,250 | 5,250 | 8 | 52.50 |
| 2011-05-31 | 5,250 | 5,250 | 5,250 | 5,250 | 1 | 52.50 |
| 2011-05-27 | 5,700 | 5,700 | 5,300 | 5,300 | 2 | 53 |
| 2011-05-26 | 5,100 | 5,750 | 5,100 | 5,750 | 19 | 57.50 |
| 2011-05-25 | 5,310 | 5,310 | 5,200 | 5,200 | 18 | 52 |
| 2011-05-24 | 6,000 | 6,000 | 5,250 | 5,250 | 21 | 52.50 |
| 2011-05-23 | 5,300 | 6,200 | 5,300 | 6,200 | 52 | 62 |
| 2011-05-20 | 5,260 | 5,260 | 5,260 | 5,260 | 5 | 52.60 |
| 2011-05-19 | 5,800 | 5,800 | 5,360 | 5,360 | 29 | 53.60 |
| 2011-05-18 | 5,340 | 5,780 | 5,300 | 5,780 | 27 | 57.80 |
| 2011-05-17 | 5,300 | 5,300 | 5,050 | 5,150 | 106 | 51.50 |
| 2011-05-16 | 5,220 | 5,500 | 5,220 | 5,300 | 31 | 53 |
| 2011-05-12 | 5,900 | 6,100 | 5,900 | 6,100 | 29 | 61 |
| 2011-05-11 | 5,440 | 5,950 | 5,140 | 5,950 | 108 | 59.50 |
| 2011-05-10 | 5,140 | 5,340 | 5,140 | 5,340 | 4 | 53.40 |
| 2011-05-09 | 5,500 | 5,600 | 5,500 | 5,600 | 7 | 56 |
| 2011-05-02 | 5,000 | 5,380 | 5,000 | 5,380 | 35 | 53.80 |
| 2011-04-28 | 5,560 | 5,600 | 5,560 | 5,600 | 11 | 56 |
| 2011-04-27 | 5,640 | 5,640 | 5,600 | 5,600 | 17 | 56 |
| 2011-04-26 | 5,580 | 5,780 | 5,580 | 5,780 | 14 | 57.80 |
| 2011-04-25 | 5,560 | 6,000 | 5,560 | 6,000 | 35 | 60 |
| 2011-04-22 | 5,800 | 5,890 | 5,500 | 5,790 | 52 | 57.90 |
| 2011-04-21 | 5,800 | 5,900 | 5,800 | 5,900 | 75 | 59 |
| 2011-04-20 | 5,900 | 5,900 | 5,900 | 5,900 | 20 | 59 |
| 2011-04-19 | 5,900 | 6,000 | 5,900 | 6,000 | 31 | 60 |
| 2011-04-18 | 5,600 | 5,900 | 5,600 | 5,900 | 4 | 59 |
| 2011-04-15 | 5,800 | 5,800 | 5,800 | 5,800 | 1 | 58 |
| 2011-04-14 | 5,610 | 6,000 | 5,610 | 6,000 | 4 | 60 |
| 2011-04-13 | 6,000 | 6,000 | 6,000 | 6,000 | 2 | 60 |
| 2011-04-11 | 5,900 | 6,000 | 5,600 | 6,000 | 82 | 60 |
| 2011-04-08 | 6,000 | 6,000 | 6,000 | 6,000 | 33 | 60 |
| 2011-04-07 | 6,000 | 6,450 | 6,000 | 6,450 | 16 | 64.50 |
| 2011-04-06 | 5,660 | 5,680 | 5,660 | 5,680 | 4 | 56.80 |
| 2011-04-05 | 6,450 | 6,450 | 5,600 | 5,960 | 64 | 59.60 |
| 2011-04-04 | 6,400 | 6,500 | 6,400 | 6,500 | 4 | 65 |
| 2011-04-01 | 5,800 | 6,400 | 5,800 | 6,400 | 51 | 64 |
| 2011-03-31 | 5,890 | 6,300 | 5,800 | 5,800 | 14 | 58 |
| 2011-03-30 | 6,190 | 6,190 | 6,190 | 6,190 | 1 | 61.90 |
| 2011-03-29 | 6,400 | 6,400 | 6,390 | 6,390 | 12 | 63.90 |
| 2011-03-28 | 5,700 | 5,700 | 5,400 | 5,400 | 24 | 54 |
| 2011-03-25 | 5,800 | 5,900 | 5,700 | 5,900 | 19 | 59 |
| 2011-03-24 | 6,050 | 6,100 | 6,000 | 6,000 | 28 | 60 |
| 2011-03-23 | 6,200 | 6,200 | 6,200 | 6,200 | 5 | 62 |
| 2011-03-22 | 6,400 | 6,840 | 6,400 | 6,500 | 19 | 65 |
| 2011-03-18 | 6,000 | 6,300 | 6,000 | 6,300 | 4 | 63 |
| 2011-03-17 | 4,635 | 5,300 | 4,635 | 5,300 | 45 | 53 |
| 2011-03-16 | 4,890 | 4,890 | 4,170 | 4,710 | 154 | 47.10 |
| 2011-03-15 | 5,860 | 6,060 | 5,160 | 5,160 | 30 | 51.60 |
| 2011-03-14 | 5,660 | 5,660 | 5,660 | 5,660 | 94 | 56.60 |
| 2011-03-11 | 6,650 | 6,660 | 6,650 | 6,660 | 40 | 66.60 |
| 2011-03-10 | 6,650 | 6,650 | 6,650 | 6,650 | 2 | 66.50 |
| 2011-03-09 | 6,400 | 6,550 | 6,400 | 6,550 | 7 | 65.50 |
| 2011-03-08 | 6,480 | 6,480 | 6,400 | 6,400 | 8 | 64 |
| 2011-03-07 | 6,650 | 6,650 | 6,480 | 6,480 | 50 | 64.80 |
| 2011-03-03 | 6,830 | 6,830 | 6,830 | 6,830 | 1 | 68.30 |
| 2011-03-02 | 6,600 | 6,820 | 6,600 | 6,750 | 12 | 67.50 |
| 2011-03-01 | 6,640 | 6,770 | 6,640 | 6,770 | 2 | 67.70 |
| 2011-02-28 | 6,860 | 6,860 | 6,600 | 6,600 | 178 | 66 |
| 2011-02-25 | 6,930 | 7,000 | 6,750 | 7,000 | 50 | 70 |
| 2011-02-24 | 6,900 | 7,100 | 6,800 | 7,100 | 17 | 71 |
| 2011-02-23 | 7,000 | 7,300 | 7,000 | 7,100 | 54 | 71 |
| 2011-02-22 | 6,840 | 7,350 | 6,840 | 7,100 | 151 | 71 |
| 2011-02-21 | 6,710 | 6,830 | 6,710 | 6,830 | 15 | 68.30 |
| 2011-02-18 | 6,960 | 6,960 | 6,900 | 6,900 | 14 | 69 |
| 2011-02-17 | 7,200 | 7,200 | 6,960 | 6,960 | 24 | 69.60 |
| 2011-02-16 | 7,150 | 7,300 | 7,080 | 7,300 | 59 | 73 |
| 2011-02-15 | 6,650 | 7,150 | 6,650 | 7,150 | 20 | 71.50 |
| 2011-02-14 | 6,550 | 6,660 | 6,550 | 6,630 | 82 | 66.30 |
| 2011-02-10 | 6,930 | 7,150 | 6,920 | 7,150 | 22 | 71.50 |
| 2011-02-09 | 6,950 | 6,950 | 6,910 | 6,930 | 36 | 69.30 |
| 2011-02-08 | 7,050 | 7,150 | 6,500 | 6,920 | 48 | 69.20 |
| 2011-02-07 | 6,740 | 6,900 | 6,700 | 6,850 | 49 | 68.50 |
| 2011-02-04 | 6,350 | 6,690 | 6,330 | 6,690 | 64 | 66.90 |
| 2011-02-03 | 6,450 | 6,450 | 6,450 | 6,450 | 14 | 64.50 |
| 2011-02-02 | 6,330 | 6,480 | 6,300 | 6,450 | 82 | 64.50 |
| 2011-02-01 | 6,300 | 6,330 | 6,300 | 6,330 | 21 | 63.30 |
| 2011-01-31 | 6,490 | 6,490 | 6,400 | 6,400 | 9 | 64 |
| 2011-01-28 | 6,300 | 6,300 | 6,270 | 6,270 | 83 | 62.70 |
| 2011-01-27 | 6,700 | 6,740 | 6,560 | 6,580 | 107 | 65.80 |
| 2011-01-26 | 6,580 | 6,700 | 6,580 | 6,700 | 24 | 67 |
| 2011-01-25 | 6,340 | 6,640 | 6,340 | 6,630 | 26 | 66.30 |
| 2011-01-24 | 6,400 | 6,750 | 6,400 | 6,410 | 35 | 64.10 |
| 2011-01-21 | 6,700 | 6,700 | 6,510 | 6,550 | 77 | 65.50 |
| 2011-01-20 | 6,660 | 6,880 | 6,610 | 6,700 | 113 | 67 |
| 2011-01-19 | 6,840 | 7,000 | 6,610 | 7,000 | 130 | 70 |
| 2011-01-18 | 6,860 | 7,100 | 6,600 | 7,090 | 195 | 70.90 |
| 2011-01-17 | 6,890 | 7,000 | 6,890 | 6,900 | 67 | 69 |
| 2011-01-14 | 6,570 | 6,900 | 6,520 | 6,900 | 32 | 69 |
| 2011-01-13 | 6,530 | 6,660 | 6,400 | 6,600 | 189 | 66 |
| 2011-01-12 | 6,380 | 6,750 | 6,310 | 6,510 | 140 | 65.10 |
| 2011-01-11 | 6,510 | 6,600 | 6,410 | 6,450 | 41 | 64.50 |
| 2011-01-07 | 6,990 | 6,990 | 6,500 | 6,500 | 107 | 65 |
| 2011-01-06 | 7,110 | 7,350 | 6,800 | 6,800 | 134 | 68 |
| 2011-01-05 | 7,600 | 8,000 | 7,050 | 7,100 | 343 | 71 |
| 2011-01-04 | 7,250 | 8,000 | 7,240 | 8,000 | 113 | 80 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
