2467 (株)バルクホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 239 | 244 | 233 | 244 | 45,400 | 244 |
| 2015-12-29 | 234 | 253 | 234 | 240 | 49,300 | 240 |
| 2015-12-28 | 228 | 245 | 227 | 235 | 28,700 | 235 |
| 2015-12-25 | 233 | 236 | 225 | 228 | 45,800 | 228 |
| 2015-12-24 | 245 | 248 | 234 | 240 | 28,600 | 240 |
| 2015-12-22 | 248 | 249 | 242 | 243 | 36,600 | 243 |
| 2015-12-21 | 251 | 256 | 246 | 248 | 39,200 | 248 |
| 2015-12-18 | 257 | 257 | 253 | 253 | 15,400 | 253 |
| 2015-12-17 | 259 | 265 | 252 | 260 | 25,400 | 260 |
| 2015-12-16 | 256 | 269 | 245 | 257 | 67,600 | 257 |
| 2015-12-15 | 259 | 281 | 252 | 253 | 169,900 | 253 |
| 2015-12-14 | 244 | 258 | 240 | 252 | 27,600 | 252 |
| 2015-12-11 | 250 | 263 | 247 | 252 | 25,200 | 252 |
| 2015-12-10 | 248 | 255 | 241 | 247 | 49,600 | 247 |
| 2015-12-09 | 261 | 267 | 251 | 256 | 47,800 | 256 |
| 2015-12-08 | 273 | 273 | 266 | 267 | 34,800 | 267 |
| 2015-12-07 | 271 | 277 | 271 | 274 | 23,800 | 274 |
| 2015-12-04 | 272 | 275 | 272 | 272 | 23,900 | 272 |
| 2015-12-03 | 277 | 281 | 275 | 276 | 44,700 | 276 |
| 2015-12-02 | 290 | 290 | 275 | 279 | 101,400 | 279 |
| 2015-12-01 | 294 | 295 | 290 | 292 | 40,000 | 292 |
| 2015-11-30 | 297 | 297 | 292 | 295 | 40,000 | 295 |
| 2015-11-27 | 297 | 298 | 294 | 297 | 27,200 | 297 |
| 2015-11-26 | 298 | 304 | 294 | 297 | 39,900 | 297 |
| 2015-11-25 | 300 | 303 | 296 | 297 | 43,900 | 297 |
| 2015-11-24 | 304 | 307 | 297 | 304 | 29,900 | 304 |
| 2015-11-20 | 307 | 311 | 303 | 304 | 28,800 | 304 |
| 2015-11-19 | 308 | 317 | 296 | 310 | 48,200 | 310 |
| 2015-11-18 | 300 | 307 | 295 | 307 | 37,700 | 307 |
| 2015-11-17 | 288 | 298 | 285 | 298 | 81,500 | 298 |
| 2015-11-16 | 299 | 306 | 292 | 299 | 50,200 | 299 |
| 2015-11-13 | 323 | 324 | 312 | 313 | 40,500 | 313 |
| 2015-11-12 | 317 | 330 | 307 | 323 | 68,400 | 323 |
| 2015-11-11 | 355 | 360 | 300 | 316 | 183,400 | 316 |
| 2015-11-10 | 338 | 369 | 331 | 351 | 181,800 | 351 |
| 2015-11-09 | 299 | 339 | 293 | 331 | 84,400 | 331 |
| 2015-11-06 | 286 | 297 | 279 | 293 | 51,300 | 293 |
| 2015-11-05 | 298 | 304 | 287 | 292 | 47,400 | 292 |
| 2015-11-04 | 312 | 316 | 300 | 306 | 63,300 | 306 |
| 2015-11-02 | 327 | 327 | 310 | 318 | 39,100 | 318 |
| 2015-10-30 | 327 | 334 | 318 | 326 | 41,200 | 326 |
| 2015-10-29 | 320 | 340 | 309 | 332 | 77,400 | 332 |
| 2015-10-28 | 340 | 347 | 322 | 326 | 97,600 | 326 |
| 2015-10-27 | 350 | 379 | 320 | 355 | 215,100 | 355 |
| 2015-10-26 | 303 | 344 | 299 | 344 | 168,500 | 344 |
| 2015-10-23 | 293 | 304 | 293 | 299 | 55,700 | 299 |
| 2015-10-22 | 300 | 302 | 290 | 293 | 59,600 | 293 |
| 2015-10-21 | 300 | 302 | 288 | 298 | 82,000 | 298 |
| 2015-10-20 | 306 | 308 | 290 | 295 | 111,200 | 295 |
| 2015-10-19 | 290 | 322 | 280 | 309 | 217,700 | 309 |
| 2015-10-16 | 281 | 285 | 272 | 285 | 59,800 | 285 |
| 2015-10-15 | 282 | 291 | 270 | 279 | 85,500 | 279 |
| 2015-10-14 | 292 | 310 | 272 | 278 | 171,800 | 278 |
| 2015-10-13 | 310 | 310 | 281 | 292 | 199,400 | 292 |
| 2015-10-09 | 339 | 345 | 295 | 313 | 247,400 | 313 |
| 2015-10-08 | 357 | 362 | 334 | 337 | 90,200 | 337 |
| 2015-10-07 | 370 | 387 | 344 | 357 | 176,600 | 357 |
| 2015-10-06 | 320 | 374 | 310 | 364 | 379,800 | 364 |
| 2015-10-05 | 390 | 402 | 340 | 347 | 284,800 | 347 |
| 2015-10-02 | 414 | 417 | 372 | 385 | 306,300 | 385 |
| 2015-10-01 | 477 | 477 | 412 | 438 | 378,900 | 438 |
| 2015-09-30 | 346 | 412 | 338 | 408 | 409,600 | 408 |
| 2015-09-29 | 336 | 354 | 313 | 338 | 352,400 | 338 |
| 2015-09-28 | 432 | 450 | 360 | 360 | 551,400 | 360 |
| 2015-09-25 | 395 | 533 | 387 | 440 | 849,700 | 440 |
| 2015-09-24 | 560 | 560 | 540 | 540 | 304,400 | 540 |
| 2015-09-18 | 416 | 480 | 410 | 480 | 534,500 | 480 |
| 2015-09-17 | 336 | 400 | 292 | 400 | 612,400 | 400 |
| 2015-09-16 | 277 | 348 | 272 | 320 | 604,400 | 320 |
| 2015-09-15 | 205 | 281 | 202 | 269 | 612,600 | 269 |
| 2015-09-14 | 186 | 209 | 186 | 201 | 190,900 | 201 |
| 2015-09-11 | 181 | 183 | 178 | 181 | 9,100 | 181 |
| 2015-09-10 | 188 | 188 | 170 | 181 | 43,500 | 181 |
| 2015-09-09 | 183 | 189 | 180 | 188 | 21,800 | 188 |
| 2015-09-08 | 184 | 189 | 178 | 179 | 21,300 | 179 |
| 2015-09-07 | 182 | 186 | 173 | 184 | 28,200 | 184 |
| 2015-09-04 | 207 | 211 | 181 | 189 | 69,700 | 189 |
| 2015-09-03 | 189 | 202 | 185 | 197 | 66,400 | 197 |
| 2015-09-02 | 174 | 185 | 172 | 185 | 10,400 | 185 |
| 2015-09-01 | 193 | 193 | 179 | 179 | 36,000 | 179 |
| 2015-08-31 | 192 | 196 | 189 | 193 | 16,300 | 193 |
| 2015-08-28 | 185 | 205 | 185 | 192 | 60,700 | 192 |
| 2015-08-27 | 177 | 178 | 173 | 177 | 13,600 | 177 |
| 2015-08-26 | 168 | 175 | 162 | 175 | 6,100 | 175 |
| 2015-08-25 | 144 | 175 | 142 | 168 | 21,400 | 168 |
| 2015-08-24 | 175 | 180 | 149 | 164 | 37,800 | 164 |
| 2015-08-21 | 185 | 189 | 178 | 185 | 27,900 | 185 |
| 2015-08-20 | 188 | 193 | 186 | 189 | 4,600 | 189 |
| 2015-08-19 | 193 | 193 | 190 | 190 | 3,700 | 190 |
| 2015-08-18 | 192 | 194 | 187 | 194 | 21,000 | 194 |
| 2015-08-17 | 186 | 194 | 183 | 194 | 16,600 | 194 |
| 2015-08-14 | 192 | 196 | 187 | 190 | 31,300 | 190 |
| 2015-08-13 | 218 | 218 | 187 | 196 | 161,300 | 196 |
| 2015-08-12 | 180 | 182 | 179 | 179 | 2,200 | 179 |
| 2015-08-11 | 180 | 184 | 179 | 184 | 2,700 | 184 |
| 2015-08-10 | 178 | 184 | 178 | 179 | 6,400 | 179 |
| 2015-08-07 | 178 | 182 | 176 | 178 | 4,600 | 178 |
| 2015-08-06 | 179 | 179 | 177 | 177 | 1,900 | 177 |
| 2015-08-05 | 176 | 177 | 174 | 177 | 3,400 | 177 |
| 2015-08-04 | 173 | 177 | 171 | 176 | 10,700 | 176 |
| 2015-08-03 | 176 | 177 | 171 | 173 | 8,900 | 173 |
| 2015-07-31 | 179 | 179 | 175 | 176 | 7,700 | 176 |
| 2015-07-30 | 177 | 182 | 177 | 181 | 8,200 | 181 |
| 2015-07-29 | 179 | 180 | 178 | 178 | 7,700 | 178 |
| 2015-07-28 | 181 | 183 | 177 | 182 | 16,100 | 182 |
| 2015-07-27 | 185 | 186 | 184 | 184 | 5,700 | 184 |
| 2015-07-24 | 185 | 187 | 184 | 184 | 6,400 | 184 |
| 2015-07-23 | 185 | 187 | 184 | 185 | 8,400 | 185 |
| 2015-07-22 | 185 | 188 | 185 | 188 | 17,100 | 188 |
| 2015-07-21 | 187 | 188 | 186 | 186 | 9,800 | 186 |
| 2015-07-17 | 186 | 190 | 185 | 189 | 6,100 | 189 |
| 2015-07-16 | 187 | 192 | 183 | 190 | 26,300 | 190 |
| 2015-07-15 | 189 | 193 | 187 | 189 | 11,500 | 189 |
| 2015-07-14 | 188 | 192 | 186 | 189 | 11,400 | 189 |
| 2015-07-13 | 184 | 190 | 184 | 187 | 23,000 | 187 |
| 2015-07-10 | 190 | 192 | 182 | 184 | 28,500 | 184 |
| 2015-07-09 | 184 | 190 | 155 | 190 | 48,200 | 190 |
| 2015-07-08 | 195 | 198 | 187 | 194 | 38,800 | 194 |
| 2015-07-07 | 192 | 195 | 190 | 194 | 21,300 | 194 |
| 2015-07-06 | 193 | 193 | 186 | 190 | 17,800 | 190 |
| 2015-07-03 | 196 | 196 | 190 | 192 | 13,000 | 192 |
| 2015-07-02 | 198 | 198 | 192 | 196 | 11,800 | 196 |
| 2015-07-01 | 191 | 198 | 189 | 198 | 26,400 | 198 |
| 2015-06-30 | 203 | 204 | 189 | 194 | 71,900 | 194 |
| 2015-06-29 | 193 | 220 | 185 | 201 | 100,500 | 201 |
| 2015-06-26 | 187 | 209 | 187 | 197 | 148,300 | 197 |
| 2015-06-25 | 191 | 193 | 185 | 186 | 18,800 | 186 |
| 2015-06-24 | 185 | 189 | 184 | 189 | 12,500 | 189 |
| 2015-06-23 | 185 | 188 | 183 | 186 | 33,300 | 186 |
| 2015-06-22 | 190 | 191 | 189 | 191 | 4,800 | 191 |
| 2015-06-19 | 190 | 193 | 188 | 190 | 16,200 | 190 |
| 2015-06-18 | 192 | 195 | 187 | 193 | 41,100 | 193 |
| 2015-06-17 | 181 | 191 | 181 | 191 | 29,500 | 191 |
| 2015-06-16 | 192 | 192 | 184 | 184 | 23,600 | 184 |
| 2015-06-15 | 194 | 194 | 188 | 190 | 22,900 | 190 |
| 2015-06-12 | 181 | 192 | 179 | 192 | 26,200 | 192 |
| 2015-06-11 | 180 | 183 | 176 | 183 | 18,500 | 183 |
| 2015-06-10 | 183 | 183 | 179 | 179 | 20,000 | 179 |
| 2015-06-09 | 185 | 189 | 183 | 183 | 21,400 | 183 |
| 2015-06-08 | 197 | 197 | 183 | 186 | 56,600 | 186 |
| 2015-06-05 | 204 | 208 | 191 | 194 | 36,300 | 194 |
| 2015-06-04 | 206 | 218 | 195 | 205 | 101,300 | 205 |
| 2015-06-03 | 190 | 220 | 185 | 197 | 148,300 | 197 |
| 2015-06-02 | 179 | 194 | 173 | 183 | 104,200 | 183 |
| 2015-06-01 | 171 | 178 | 171 | 178 | 13,300 | 178 |
| 2015-05-29 | 177 | 178 | 170 | 172 | 19,100 | 172 |
| 2015-05-28 | 179 | 180 | 172 | 177 | 24,500 | 177 |
| 2015-05-27 | 179 | 181 | 177 | 180 | 9,700 | 180 |
| 2015-05-26 | 180 | 180 | 178 | 179 | 7,000 | 179 |
| 2015-05-25 | 180 | 182 | 175 | 180 | 13,600 | 180 |
| 2015-05-22 | 177 | 182 | 175 | 180 | 15,800 | 180 |
| 2015-05-21 | 176 | 180 | 173 | 179 | 14,600 | 179 |
| 2015-05-20 | 183 | 188 | 175 | 177 | 32,600 | 177 |
| 2015-05-19 | 180 | 182 | 176 | 182 | 12,500 | 182 |
| 2015-05-18 | 190 | 190 | 170 | 183 | 70,500 | 183 |
| 2015-05-15 | 197 | 200 | 193 | 195 | 12,100 | 195 |
| 2015-05-14 | 199 | 199 | 195 | 199 | 10,600 | 199 |
| 2015-05-13 | 204 | 204 | 198 | 202 | 12,100 | 202 |
| 2015-05-12 | 202 | 205 | 199 | 204 | 9,700 | 204 |
| 2015-05-11 | 199 | 206 | 199 | 204 | 24,500 | 204 |
| 2015-05-08 | 200 | 201 | 195 | 199 | 6,800 | 199 |
| 2015-05-07 | 200 | 200 | 192 | 199 | 21,700 | 199 |
| 2015-05-01 | 204 | 204 | 191 | 199 | 35,500 | 199 |
| 2015-04-30 | 205 | 209 | 196 | 204 | 50,200 | 204 |
| 2015-04-28 | 205 | 208 | 198 | 205 | 30,100 | 205 |
| 2015-04-27 | 190 | 204 | 189 | 200 | 53,500 | 200 |
| 2015-04-24 | 183 | 200 | 181 | 192 | 105,800 | 192 |
| 2015-04-23 | 189 | 189 | 179 | 183 | 20,000 | 183 |
| 2015-04-22 | 179 | 187 | 173 | 187 | 29,500 | 187 |
| 2015-04-21 | 187 | 187 | 170 | 179 | 54,600 | 179 |
| 2015-04-20 | 194 | 198 | 180 | 185 | 104,900 | 185 |
| 2015-04-17 | 197 | 230 | 187 | 190 | 313,400 | 190 |
| 2015-04-16 | 174 | 195 | 172 | 187 | 91,900 | 187 |
| 2015-04-15 | 170 | 175 | 170 | 175 | 15,900 | 175 |
| 2015-04-14 | 171 | 173 | 171 | 173 | 7,000 | 173 |
| 2015-04-13 | 175 | 175 | 171 | 175 | 4,800 | 175 |
| 2015-04-10 | 174 | 175 | 172 | 175 | 10,000 | 175 |
| 2015-04-09 | 175 | 176 | 171 | 176 | 9,100 | 176 |
| 2015-04-08 | 170 | 175 | 170 | 175 | 6,700 | 175 |
| 2015-04-07 | 171 | 172 | 170 | 171 | 2,400 | 171 |
| 2015-04-06 | 170 | 170 | 168 | 170 | 9,600 | 170 |
| 2015-04-03 | 169 | 172 | 169 | 170 | 6,500 | 170 |
| 2015-04-02 | 174 | 174 | 169 | 172 | 20,100 | 172 |
| 2015-04-01 | 173 | 174 | 172 | 174 | 9,400 | 174 |
| 2015-03-31 | 175 | 177 | 171 | 173 | 21,300 | 173 |
| 2015-03-30 | 173 | 175 | 172 | 174 | 8,600 | 174 |
| 2015-03-27 | 172 | 174 | 171 | 174 | 5,700 | 174 |
| 2015-03-26 | 177 | 177 | 170 | 171 | 48,700 | 171 |
| 2015-03-25 | 178 | 179 | 176 | 179 | 17,100 | 179 |
| 2015-03-24 | 180 | 181 | 178 | 179 | 16,900 | 179 |
| 2015-03-23 | 187 | 187 | 177 | 182 | 51,700 | 182 |
| 2015-03-20 | 191 | 200 | 184 | 192 | 96,400 | 192 |
| 2015-03-19 | 201 | 210 | 188 | 192 | 194,600 | 192 |
| 2015-03-18 | 178 | 196 | 175 | 196 | 121,300 | 196 |
| 2015-03-17 | 184 | 186 | 173 | 179 | 74,100 | 179 |
| 2015-03-16 | 177 | 192 | 177 | 182 | 238,500 | 182 |
| 2015-03-13 | 175 | 176 | 173 | 174 | 10,600 | 174 |
| 2015-03-12 | 178 | 178 | 173 | 175 | 4,900 | 175 |
| 2015-03-11 | 176 | 177 | 173 | 177 | 6,100 | 177 |
| 2015-03-10 | 183 | 184 | 175 | 175 | 23,700 | 175 |
| 2015-03-09 | 181 | 186 | 174 | 181 | 34,200 | 181 |
| 2015-03-06 | 180 | 180 | 171 | 178 | 8,500 | 178 |
| 2015-03-05 | 180 | 181 | 171 | 178 | 8,700 | 178 |
| 2015-03-04 | 181 | 181 | 175 | 176 | 21,500 | 176 |
| 2015-03-03 | 176 | 196 | 171 | 181 | 97,500 | 181 |
| 2015-03-02 | 173 | 175 | 169 | 175 | 17,200 | 175 |
| 2015-02-27 | 169 | 173 | 168 | 173 | 10,600 | 173 |
| 2015-02-26 | 170 | 173 | 167 | 170 | 10,700 | 170 |
| 2015-02-25 | 169 | 171 | 165 | 170 | 5,000 | 170 |
| 2015-02-24 | 169 | 169 | 166 | 169 | 2,500 | 169 |
| 2015-02-23 | 174 | 174 | 168 | 170 | 5,300 | 170 |
| 2015-02-20 | 169 | 174 | 167 | 171 | 13,300 | 171 |
| 2015-02-19 | 168 | 173 | 165 | 170 | 15,600 | 170 |
| 2015-02-18 | 172 | 177 | 166 | 173 | 9,300 | 173 |
| 2015-02-17 | 168 | 171 | 164 | 170 | 6,400 | 170 |
| 2015-02-16 | 162 | 173 | 162 | 165 | 20,600 | 165 |
| 2015-02-13 | 156 | 161 | 154 | 158 | 6,800 | 158 |
| 2015-02-12 | 158 | 160 | 155 | 160 | 5,200 | 160 |
| 2015-02-10 | 157 | 159 | 157 | 158 | 5,400 | 158 |
| 2015-02-09 | 160 | 160 | 153 | 157 | 4,400 | 157 |
| 2015-02-06 | 162 | 163 | 154 | 158 | 12,400 | 158 |
| 2015-02-05 | 163 | 166 | 159 | 165 | 4,300 | 165 |
| 2015-02-04 | 166 | 170 | 159 | 165 | 16,300 | 165 |
| 2015-02-03 | 173 | 179 | 161 | 161 | 14,500 | 161 |
| 2015-02-02 | 174 | 174 | 170 | 173 | 7,000 | 173 |
| 2015-01-30 | 173 | 181 | 173 | 174 | 40,500 | 174 |
| 2015-01-29 | 163 | 176 | 163 | 170 | 45,900 | 170 |
| 2015-01-28 | 162 | 164 | 159 | 163 | 5,000 | 163 |
| 2015-01-27 | 160 | 162 | 158 | 161 | 4,600 | 161 |
| 2015-01-26 | 161 | 165 | 159 | 165 | 8,600 | 165 |
| 2015-01-23 | 161 | 166 | 158 | 165 | 14,500 | 165 |
| 2015-01-22 | 159 | 165 | 157 | 163 | 28,000 | 163 |
| 2015-01-21 | 151 | 160 | 150 | 157 | 20,800 | 157 |
| 2015-01-20 | 150 | 152 | 143 | 150 | 9,600 | 150 |
| 2015-01-19 | 142 | 151 | 138 | 151 | 14,300 | 151 |
| 2015-01-16 | 142 | 145 | 137 | 142 | 18,900 | 142 |
| 2015-01-15 | 148 | 150 | 141 | 144 | 22,700 | 144 |
| 2015-01-14 | 157 | 160 | 146 | 150 | 46,000 | 150 |
| 2015-01-13 | 150 | 161 | 150 | 154 | 34,400 | 154 |
| 2015-01-09 | 166 | 166 | 149 | 150 | 38,700 | 150 |
| 2015-01-08 | 171 | 172 | 165 | 166 | 18,100 | 166 |
| 2015-01-07 | 170 | 175 | 165 | 175 | 26,200 | 175 |
| 2015-01-06 | 176 | 178 | 166 | 173 | 32,000 | 173 |
| 2015-01-05 | 182 | 184 | 176 | 178 | 35,100 | 178 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
