2467 (株)バルクホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	190	190	180	185	14,600	185
2013-12-27	188	194	175	187	18,300	187
2013-12-26	188	188	187	187	1,300	187
2013-12-25	189	192	183	184	15,800	184
2013-12-24	183	190	183	189	3,800	189
2013-12-20	195	195	183	183	6,300	183
2013-12-19	196	198	180	196	16,300	196
2013-12-18	180	196	175	192	20,400	192
2013-12-17	176	181	174	176	17,200	176
2013-12-16	181	186	177	181	13,700	181
2013-12-13	197	202	185	186	23,100	186
2013-12-12	184	207	183	205	54,100	205
2013-12-11	186	233	186	210	139,100	210
2013-12-10	174	183	168	183	46,900	183
2013-12-09	178	178	161	169	11,300	169
2013-12-06	180	180	177	179	400	179
2013-12-05	177	180	177	178	4,500	178
2013-12-04	175	187	168	187	11,000	187
2013-12-03	175	180	173	179	5,200	179
2013-12-02	176	179	173	175	2,300	175
2013-11-29	181	181	176	176	3,400	176
2013-11-27	185	185	183	183	700	183
2013-11-26	185	188	183	187	4,800	187
2013-11-25	189	189	185	185	2,900	185
2013-11-22	188	188	188	188	200	188
2013-11-21	184	188	180	188	6,200	188
2013-11-20	189	189	180	185	3,000	185
2013-11-19	189	193	189	193	5,500	193
2013-11-18	184	193	183	193	6,400	193
2013-11-15	186	189	186	189	3,500	189
2013-11-14	182	187	180	186	2,700	186
2013-11-13	188	188	180	187	5,000	187
2013-11-12	188	188	177	188	2,000	188
2013-11-11	189	189	189	189	1,200	189
2013-11-08	188	189	183	187	2,700	187
2013-11-07	189	190	185	190	1,200	190
2013-11-06	189	190	187	190	3,600	190
2013-11-05	190	190	175	190	11,800	190
2013-11-01	179	188	175	188	8,000	188
2013-10-31	179	189	175	182	9,200	182
2013-10-30	179	181	175	179	1,400	179
2013-10-29	182	182	179	179	1,200	179
2013-10-28	179	187	178	186	2,300	186
2013-10-25	185	185	180	184	4,300	184
2013-10-24	172	195	171	186	15,500	186
2013-10-23	171	174	171	172	3,200	172
2013-10-22	172	172	172	172	100	172
2013-10-21	168	171	165	171	2,600	171
2013-10-18	168	170	167	170	1,400	170
2013-10-17	172	172	172	172	200	172
2013-10-16	170	172	166	172	1,700	172
2013-10-15	168	170	166	170	3,000	170
2013-10-11	172	173	168	168	1,900	168
2013-10-10	168	172	168	169	1,500	169
2013-10-09	168	169	165	167	14,300	167
2013-10-08	167	175	166	170	2,100	170
2013-10-07	171	171	170	170	19,000	170
2013-10-04	174	177	174	176	1,000	176
2013-10-03	172	175	172	175	10,700	175
2013-10-02	173	175	172	172	10,300	172
2013-10-01	175	180	174	174	3,800	174
2013-09-30	180	183	180	180	1,200	180
2013-09-27	177	178	170	178	18,600	178
2013-09-26	185	185	172	172	700	172
2013-09-25	18,000	18,490	18,000	18,490	30	184.90
2013-09-24	17,760	18,000	17,680	18,000	6	180
2013-09-20	17,870	17,870	17,000	17,800	15	178
2013-09-19	17,980	17,980	17,480	17,480	11	174.80
2013-09-18	18,000	18,000	18,000	18,000	1	180
2013-09-17	17,700	18,300	17,690	18,300	22	183
2013-09-13	17,890	17,890	17,090	17,500	6	175
2013-09-12	16,590	18,000	16,590	18,000	41	180
2013-09-11	16,800	16,990	16,800	16,990	2	169.90
2013-09-10	17,190	17,200	16,530	16,530	56	165.30
2013-09-09	16,800	16,800	16,500	16,800	119	168
2013-09-06	17,000	17,600	16,600	16,800	161	168
2013-09-05	17,050	17,060	17,000	17,000	56	170
2013-09-04	17,380	17,380	16,980	17,000	21	170
2013-09-03	17,400	17,410	17,000	17,410	18	174.10
2013-09-02	17,500	17,510	17,000	17,200	51	172
2013-08-30	17,500	17,500	17,010	17,010	6	170.10
2013-08-29	17,530	17,530	17,200	17,520	21	175.20
2013-08-28	17,200	17,910	17,100	17,530	29	175.30
2013-08-27	16,700	18,400	16,700	18,400	204	184
2013-08-26	16,610	16,610	16,610	16,610	12	166.10
2013-08-23	17,500	17,500	17,500	17,500	1	175
2013-08-22	17,870	17,870	16,850	17,100	86	171
2013-08-21	17,000	18,200	16,580	17,080	94	170.80
2013-08-20	17,060	17,060	16,610	17,000	42	170
2013-08-19	17,980	17,980	17,050	17,060	24	170.60
2013-08-16	16,550	17,800	16,300	17,800	32	178
2013-08-15	16,170	16,950	16,170	16,300	107	163
2013-08-14	16,300	16,970	16,300	16,970	35	169.70
2013-08-13	16,300	16,550	15,050	16,550	26	165.50
2013-08-12	16,860	16,860	15,800	16,300	174	163
2013-08-09	16,380	18,590	16,380	17,260	167	172.60
2013-08-08	17,990	17,990	16,600	16,600	330	166
2013-08-07	18,000	18,010	17,390	17,790	144	177.90
2013-08-06	18,000	18,700	17,950	17,950	167	179.50
2013-08-05	18,400	18,400	17,690	17,770	15	177.70
2013-08-02	16,390	18,800	15,400	18,800	324	188
2013-08-01	16,710	16,710	16,130	16,400	73	164
2013-07-31	16,700	16,750	16,200	16,310	121	163.10
2013-07-30	16,510	16,910	16,090	16,700	92	167
2013-07-29	16,600	17,100	16,600	17,000	240	170
2013-07-26	17,300	18,000	17,000	17,000	78	170
2013-07-25	17,800	18,200	17,000	18,000	45	180
2013-07-24	17,890	17,890	17,220	17,480	44	174.80
2013-07-23	15,980	17,990	15,980	17,990	189	179.90
2013-07-22	15,380	16,110	15,380	15,900	51	159
2013-07-19	16,010	16,360	15,250	16,180	140	161.80
2013-07-18	16,470	16,640	15,300	16,400	166	164
2013-07-17	16,490	17,450	16,000	16,410	168	164.10
2013-07-16	16,600	19,700	15,140	16,400	981	164
2013-07-12	14,300	17,000	14,300	17,000	1,760	170
2013-07-11	13,600	14,250	13,000	14,000	346	140
2013-07-10	14,200	14,780	12,870	13,900	264	139
2013-07-09	14,200	14,860	13,800	14,660	84	146.60
2013-07-08	14,000	14,750	13,100	13,900	275	139
2013-07-05	16,500	16,500	14,700	15,600	313	156
2013-07-04	12,570	14,790	12,570	14,010	246	140.10
2013-07-03	12,590	13,400	12,270	12,870	246	128.70
2013-07-02	10,700	13,490	10,700	13,490	606	134.90
2013-07-01	10,330	10,490	10,030	10,490	31	104.90
2013-06-28	9,700	10,450	9,700	9,880	47	98.80
2013-06-27	10,240	10,270	9,650	10,000	83	100
2013-06-26	10,400	10,410	8,900	9,450	120	94.50
2013-06-25	11,560	11,560	10,700	10,700	25	107
2013-06-24	11,550	11,600	11,550	11,560	24	115.60
2013-06-21	11,350	11,350	11,350	11,350	1	113.50
2013-06-20	12,000	12,000	11,750	11,950	7	119.50
2013-06-19	12,200	12,500	12,000	12,000	18	120
2013-06-18	13,000	13,000	11,300	12,200	228	122
2013-06-17	13,000	13,310	12,700	13,100	36	131
2013-06-14	13,200	14,000	13,000	13,800	34	138
2013-06-13	14,000	14,000	13,500	13,500	2	135
2013-06-12	14,050	14,050	13,500	14,000	7	140
2013-06-11	14,300	14,300	13,300	13,700	33	137
2013-06-10	13,990	14,350	13,990	14,000	19	140
2013-06-07	13,300	14,160	12,500	12,500	59	125
2013-06-06	14,740	14,980	13,800	14,980	83	149.80
2013-06-05	15,070	15,470	14,000	14,750	118	147.50
2013-06-04	15,880	16,270	15,880	16,270	11	162.70
2013-06-03	16,570	16,950	15,600	16,270	26	162.70
2013-05-31	16,970	16,970	16,570	16,570	5	165.70
2013-05-30	17,250	17,250	15,500	16,870	88	168.70
2013-05-29	16,920	17,290	16,700	17,230	53	172.30
2013-05-28	17,000	17,000	15,900	16,990	35	169.90
2013-05-27	16,720	17,530	14,340	17,530	128	175.30
2013-05-24	18,000	18,000	17,010	17,520	81	175.20
2013-05-23	17,800	18,000	16,570	17,880	244	178.80
2013-05-22	17,610	18,840	17,100	18,840	151	188.40
2013-05-21	19,600	19,610	18,000	18,010	262	180.10
2013-05-20	22,550	22,550	19,650	20,000	338	200
2013-05-17	19,100	19,650	18,850	19,650	73	196.50
2013-05-16	19,680	19,680	15,690	18,700	241	187
2013-05-15	21,570	21,570	19,000	19,680	213	196.80
2013-05-14	22,150	22,150	20,000	21,700	111	217
2013-05-13	21,500	22,900	20,200	21,890	181	218.90
2013-05-10	21,600	21,800	20,350	20,900	149	209
2013-05-09	21,880	22,480	20,600	21,600	213	216
2013-05-08	20,200	22,200	20,200	21,880	263	218.80
2013-05-07	19,250	20,150	19,140	20,150	251	201.50
2013-05-02	19,550	19,550	18,900	18,910	86	189.10
2013-05-01	19,800	19,800	18,500	19,200	108	192
2013-04-30	20,200	20,400	18,900	19,420	205	194.20
2013-04-26	18,000	19,990	17,860	19,800	344	198
2013-04-25	18,230	18,590	18,000	18,000	129	180
2013-04-24	18,050	18,900	18,000	18,400	252	184
2013-04-23	19,400	19,400	18,000	18,010	184	180.10
2013-04-22	18,840	19,950	18,330	19,000	374	190
2013-04-19	20,300	21,210	17,620	18,440	660	184.40
2013-04-18	18,000	20,000	17,300	19,900	658	199
2013-04-17	16,490	18,000	16,000	17,000	407	170
2013-04-16	15,000	16,500	14,500	16,500	338	165
2013-04-15	15,440	15,440	14,730	14,810	104	148.10
2013-04-12	15,200	15,450	14,200	15,390	146	153.90
2013-04-11	15,800	16,300	14,560	14,600	453	146
2013-04-10	13,600	15,660	13,600	15,410	651	154.10
2013-04-09	15,000	15,450	13,640	14,200	1,011	142
2013-04-08	18,200	18,200	15,430	15,620	1,564	156.20
2013-04-05	26,450	26,450	16,950	17,000	3,133	170
2013-04-04	19,550	21,950	18,350	21,950	3,694	219.50
2013-04-03	17,950	17,950	17,950	17,950	360	179.50
2013-04-02	12,000	14,950	11,500	14,950	1,264	149.50
2013-04-01	12,000	14,500	11,100	11,950	762	119.50
2013-03-29	11,840	11,980	11,610	11,900	132	119
2013-03-28	11,970	11,980	11,500	11,840	227	118.40
2013-03-27	11,600	11,990	11,590	11,900	216	119
2013-03-26	12,500	12,500	11,550	11,900	229	119
2013-03-25	12,490	12,640	12,000	12,400	410	124
2013-03-22	11,830	12,220	11,710	12,190	261	121.90
2013-03-21	11,500	12,700	11,500	12,000	387	120
2013-03-19	11,500	12,000	11,450	11,500	249	115
2013-03-18	12,000	12,100	10,590	11,450	282	114.50
2013-03-15	13,280	13,580	11,760	11,770	719	117.70
2013-03-14	14,110	15,450	11,600	12,380	1,839	123.80
2013-03-13	10,500	13,510	10,500	13,510	1,400	135.10
2013-03-12	11,000	11,300	10,000	10,510	389	105.10
2013-03-11	11,800	12,100	11,300	11,300	388	113
2013-03-08	12,790	12,800	11,290	11,790	703	117.90
2013-03-07	14,000	14,000	11,390	12,490	1,496	124.90
2013-03-06	15,600	16,400	13,100	14,290	2,179	142.90
2013-03-05	13,700	14,000	11,140	14,000	2,171	140
2013-03-04	10,000	11,000	10,000	11,000	1,423	110
2013-03-01	9,300	9,890	8,840	9,500	602	95
2013-02-28	9,100	9,450	8,300	8,990	450	89.90
2013-02-27	7,290	8,500	7,280	8,500	262	85
2013-02-26	7,240	7,500	7,240	7,330	57	73.30
2013-02-25	7,270	7,570	7,200	7,250	124	72.50
2013-02-22	7,180	7,460	7,180	7,300	38	73
2013-02-21	7,320	7,400	7,100	7,200	78	72
2013-02-20	7,500	7,600	7,250	7,250	39	72.50
2013-02-19	7,650	7,650	7,360	7,650	30	76.50
2013-02-18	7,150	7,690	7,150	7,650	162	76.50
2013-02-15	7,060	7,450	6,200	6,740	335	67.40
2013-02-14	7,600	7,750	6,800	7,050	251	70.50
2013-02-13	8,000	8,000	7,750	7,750	50	77.50
2013-02-12	8,200	8,300	8,000	8,000	187	80
2013-02-08	8,610	8,640	8,500	8,600	35	86
2013-02-07	8,800	8,800	8,310	8,460	32	84.60
2013-02-06	8,700	8,900	8,510	8,650	45	86.50
2013-02-05	8,620	8,700	8,500	8,550	104	85.50
2013-02-04	8,270	8,500	8,240	8,500	104	85
2013-02-01	8,240	8,550	8,200	8,200	117	82
2013-01-31	8,100	8,310	7,980	8,310	58	83.10
2013-01-30	8,210	8,280	8,060	8,060	85	80.60
2013-01-29	8,330	8,330	7,980	8,050	124	80.50
2013-01-28	8,100	8,350	8,100	8,210	35	82.10
2013-01-25	8,350	8,500	8,100	8,200	55	82
2013-01-24	8,210	8,400	8,120	8,200	54	82
2013-01-23	8,020	8,450	8,000	8,400	180	84
2013-01-22	8,020	8,090	7,950	7,950	5	79.50
2013-01-21	8,400	8,400	7,850	8,010	68	80.10
2013-01-18	7,810	8,550	7,760	8,350	88	83.50
2013-01-17	8,000	8,040	7,500	7,960	156	79.60
2013-01-16	8,080	8,150	7,950	7,960	32	79.60
2013-01-15	7,800	8,150	7,800	8,080	140	80.80
2013-01-11	8,050	8,050	7,760	7,840	51	78.40
2013-01-10	8,100	8,250	8,040	8,070	33	80.70
2013-01-09	8,420	8,420	7,930	8,200	124	82
2013-01-08	8,150	8,400	8,000	8,400	53	84
2013-01-07	8,410	8,520	8,020	8,250	283	82.50
2013-01-04	8,600	8,640	8,280	8,280	41	82.80

分割・併合履歴： [2013-09-26]1株→100株 [2006-03-28]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2467 (株)バルクホールディングス の時系列データ [2013年度]

2467 (株)バルクホールディングスの時系列データ [2013年度]