7995 (株)バルカー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-011,8691,9641,8691,944119,1001,944
2020-11-301,9301,9301,8701,87059,8001,870
2020-11-271,8991,9321,8921,92750,7001,927
2020-11-261,8891,9051,8691,89727,7001,897
2020-11-251,9231,9351,8871,88738,9001,887
2020-11-241,9091,9171,8991,90546,7001,905
2020-11-201,8561,8791,8411,87232,6001,872
2020-11-191,8381,8561,8351,85036,5001,850
2020-11-181,8501,8501,8251,83852,5001,838
2020-11-171,8741,8841,8441,84956,7001,849
2020-11-161,8701,8801,8521,86364,9001,863
2020-11-131,8721,8721,8411,85153,2001,851
2020-11-121,8791,9051,8701,89468,2001,894
2020-11-111,9371,9391,8841,891101,5001,891
2020-11-101,9091,9301,8701,89197,3001,891
2020-11-091,8491,8691,8191,86973,0001,869
2020-11-061,8521,8571,8171,84998,7001,849
2020-11-051,8111,8541,7901,850129,2001,850
2020-11-041,7881,8481,7841,820124,5001,820
2020-11-021,7491,7731,7421,77192,7001,771
2020-10-301,7651,7891,7351,745117,1001,745
2020-10-291,7591,7991,7441,774170,6001,774
2020-10-281,8061,8121,7921,80782,9001,807
2020-10-271,8021,8241,7931,824110,5001,824
2020-10-261,8501,8531,8201,83278,5001,832
2020-10-231,8641,8641,8381,85531,9001,855
2020-10-221,8691,8941,8511,85862,8001,858
2020-10-211,8531,8751,8451,86954,7001,869
2020-10-201,8581,8651,8181,829102,1001,829
2020-10-191,8571,8701,8201,845113,3001,845
2020-10-161,8631,8791,8571,87945,8001,879
2020-10-151,8861,9001,8521,86359,5001,863
2020-10-141,9061,9131,8881,89747,6001,897
2020-10-131,9101,9341,9001,93345,2001,933
2020-10-121,9501,9501,8931,89973,6001,899
2020-10-091,9721,9751,9491,96373,8001,963
2020-10-081,9421,9931,9421,954123,9001,954
2020-10-071,8991,9391,8711,92692,4001,926
2020-10-061,8851,8981,8551,88637,5001,886
2020-10-051,8741,8961,8711,89445,3001,894
2020-10-021,8831,8921,8251,83579,5001,835
2020-09-301,9181,9241,8801,89786,2001,897
2020-09-291,9681,9811,9371,95377,6001,953
2020-09-281,9451,9731,9341,968111,1001,968
2020-09-251,9041,9481,9041,93651,9001,936
2020-09-241,9001,9161,8951,90236,0001,902
2020-09-231,9181,9181,8861,89859,9001,898
2020-09-181,9331,9591,9221,94441,3001,944
2020-09-171,9121,9421,9021,94038,2001,940
2020-09-161,9201,9471,9111,91261,8001,912
2020-09-151,9021,9181,8831,91836,2001,918
2020-09-141,9101,9171,8881,91542,5001,915
2020-09-111,8751,9041,8651,89537,7001,895
2020-09-101,8651,8891,8641,88752,3001,887
2020-09-091,8601,8791,8441,87745,0001,877
2020-09-081,8531,8751,8501,87543,4001,875
2020-09-071,8371,8621,8351,86040,4001,860
2020-09-041,8181,8431,8151,83844,7001,838
2020-09-031,8561,8671,8301,84256,5001,842
2020-09-021,8381,8431,8031,83659,6001,836
2020-09-011,7701,8341,7651,83489,3001,834
2020-08-311,8001,8211,7671,767177,4001,767
2020-08-281,8091,8251,7671,79273,4001,792
2020-08-271,8371,8371,8051,81227,7001,812
2020-08-261,8341,8541,8201,85426,9001,854
2020-08-251,8251,8531,8251,85337,5001,853
2020-08-241,8271,8301,8071,81825,9001,818
2020-08-211,8151,8291,8011,82929,5001,829
2020-08-201,8801,8801,8231,82531,3001,825
2020-08-191,8901,8901,8701,88014,7001,880
2020-08-181,8761,9031,8721,89323,9001,893
2020-08-171,9001,9001,8801,88514,3001,885
2020-08-141,9281,9281,9001,90017,0001,900
2020-08-131,9201,9341,8901,92743,1001,927
2020-08-121,9091,9371,9031,91339,1001,913
2020-08-111,8461,9111,8461,90631,7001,906
2020-08-071,8641,8641,8181,84535,9001,845
2020-08-061,8901,9121,8641,87237,0001,872
2020-08-051,8261,8641,8061,86426,4001,864
2020-08-041,8261,8441,8171,84329,7001,843
2020-08-031,8221,8261,7851,82629,3001,826
2020-07-311,8511,8541,7921,80135,9001,801
2020-07-301,8501,8911,8331,84736,0001,847
2020-07-291,8931,8951,8211,83226,7001,832
2020-07-281,9171,9191,8791,89341,6001,893
2020-07-271,8931,9171,8701,91748,8001,917
2020-07-221,9631,9631,9251,93026,7001,930
2020-07-211,9201,9661,9171,95532,6001,955
2020-07-201,8891,9151,8761,91521,0001,915
2020-07-171,8771,8881,8581,88615,2001,886
2020-07-161,8941,8941,8531,86625,3001,866
2020-07-151,8601,8991,8571,88738,5001,887
2020-07-141,8681,8741,8431,86037,5001,860
2020-07-131,8471,8691,8391,86341,4001,863
2020-07-101,8431,8431,8131,81337,9001,813
2020-07-091,8611,8621,8191,84249,2001,842
2020-07-081,9191,9201,8621,86229,1001,862
2020-07-071,9651,9651,9101,93325,6001,933
2020-07-061,9441,9751,9441,95823,5001,958
2020-07-031,9891,9891,9311,94438,8001,944
2020-07-021,9391,9701,9071,95979,1001,959
2020-07-011,9551,9551,9001,91660,3001,916
2020-06-301,8911,9391,8811,93996,4001,939
2020-06-291,8641,8671,8311,85146,3001,851
2020-06-261,8301,8701,8301,86452,1001,864
2020-06-251,8521,8581,8261,83341,5001,833
2020-06-241,8861,8891,8511,85733,0001,857
2020-06-231,8831,9251,8771,88740,9001,887
2020-06-221,8981,8981,8671,87020,9001,870
2020-06-191,9101,9131,8701,89837,9001,898
2020-06-181,8951,9051,8711,89433,5001,894
2020-06-171,9381,9411,9051,91429,2001,914
2020-06-161,8981,9491,8921,93859,8001,938
2020-06-151,9301,9361,8581,85858,9001,858
2020-06-121,9251,9421,8961,93245,7001,932
2020-06-112,0042,0101,9651,96561,8001,965
2020-06-102,0432,0572,0212,04022,5002,040
2020-06-092,0482,0482,0162,04324,1002,043
2020-06-082,0592,0592,0112,03531,7002,035
2020-06-052,0282,0352,0012,02029,4002,020
2020-06-042,0792,0802,0122,02532,3002,025
2020-06-032,0622,0682,0382,06230,1002,062
2020-06-022,0212,0422,0182,02930,7002,029
2020-06-012,0422,0432,0052,01247,7002,012
2020-05-292,0432,0872,0252,081100,3002,081
2020-05-282,0252,0951,9982,05770,6002,057
2020-05-271,9511,9871,9391,98731,5001,987
2020-05-261,8981,9401,8931,94032,4001,940
2020-05-251,8471,8781,8421,87414,4001,874
2020-05-221,8781,8801,8351,83913,3001,839
2020-05-211,8691,8791,8511,87025,6001,870
2020-05-201,8591,8681,8261,84427,9001,844
2020-05-191,8381,8501,8211,84931,9001,849
2020-05-181,8231,8251,7691,80074,5001,800
2020-05-151,7881,8421,7881,82654,5001,826
2020-05-141,8731,8761,8431,86835,6001,868
2020-05-131,8531,8951,8451,89527,9001,895
2020-05-121,8971,8971,8471,88143,9001,881
2020-05-111,8261,8671,8251,86798,8001,867
2020-05-081,7991,8251,7931,81993,4001,819
2020-05-071,7801,8021,7721,78534,0001,785
2020-05-011,7921,7921,7691,78539,3001,785
2020-04-301,8271,8381,7951,79895,2001,798
2020-04-281,7701,7901,7551,79080,5001,790
2020-04-271,7831,7881,7551,77069,0001,770
2020-04-241,7891,7891,7471,77721,8001,777
2020-04-231,7681,7991,7621,79935,6001,799
2020-04-221,7501,7621,7071,76241,3001,762
2020-04-211,7701,7721,7361,75027,0001,750
2020-04-201,8101,8111,7831,78523,6001,785
2020-04-171,8031,8321,7871,80547,3001,805
2020-04-161,7641,8111,7401,81148,9001,811
2020-04-151,8111,8111,7411,75048,6001,750
2020-04-141,7911,8111,7701,79929,1001,799
2020-04-131,8201,8201,7861,80644,0001,806
2020-04-101,7601,8391,7341,82954,6001,829
2020-04-091,7591,7631,7071,75961,1001,759
2020-04-081,8071,8071,7451,75264,8001,752
2020-04-071,7441,8071,7261,80468,3001,804
2020-04-061,6071,7211,5901,70455,9001,704
2020-04-031,6511,6751,5931,60746,4001,607
2020-04-021,6421,6561,6071,64865,7001,648
2020-04-011,7201,7521,6641,68172,3001,681
2020-03-311,7331,7951,7231,75046,9001,750
2020-03-301,6831,7331,6601,73392,5001,733
2020-03-271,7851,7981,7031,798109,7001,798
2020-03-261,7011,7471,6421,722100,4001,722
2020-03-251,7371,7561,6951,734131,0001,734
2020-03-241,6381,6671,6061,649104,2001,649
2020-03-231,5971,6011,5021,598146,1001,598
2020-03-191,6031,6191,5451,557110,6001,557
2020-03-181,7531,7531,5981,603158,4001,603
2020-03-171,6311,7651,5511,752127,3001,752
2020-03-161,6991,7281,6351,64181,5001,641
2020-03-131,6001,6711,5511,633137,5001,633
2020-03-121,7741,7741,6941,70380,6001,703
2020-03-111,8381,8621,8051,81261,3001,812
2020-03-101,7181,8531,7061,837107,4001,837
2020-03-091,9001,9031,8091,81871,0001,818
2020-03-062,0002,0011,9581,96188,8001,961
2020-03-052,0382,0502,0042,01372,5002,013
2020-03-042,0062,0482,0012,02759,7002,027
2020-03-032,1372,1402,0482,04847,8002,048
2020-03-022,0092,1472,0032,10643,7002,106
2020-02-282,0852,0882,0152,04185,9002,041
2020-02-272,1772,1822,1202,12548,2002,125
2020-02-262,1422,1822,1372,17746,9002,177
2020-02-252,1452,2152,1452,18476,4002,184
2020-02-212,3172,3392,2902,29534,1002,295
2020-02-202,3352,3682,3182,31820,5002,318
2020-02-192,3432,3652,3172,32130,9002,321
2020-02-182,4212,4212,3402,34129,1002,341
2020-02-172,4462,4522,3982,44127,9002,441
2020-02-142,4302,4482,4012,44619,8002,446
2020-02-132,4632,4702,4342,43832,5002,438
2020-02-122,4732,4982,4612,46321,0002,463
2020-02-102,4392,4682,4322,45524,5002,455
2020-02-072,4952,5072,4552,45735,4002,457
2020-02-062,4342,5002,4342,49458,5002,494
2020-02-052,3972,4492,3972,42137,7002,421
2020-02-042,3082,3892,3082,38838,0002,388
2020-02-032,2842,3862,2542,345115,6002,345
2020-01-312,4202,4502,3332,334115,1002,334
2020-01-302,5702,5772,4432,455132,2002,455
2020-01-292,6102,6352,5962,61172,1002,611
2020-01-282,5502,6032,5102,57944,0002,579
2020-01-272,5812,5822,5492,55230,6002,552
2020-01-242,6362,6502,6152,61529,7002,615
2020-01-232,6192,6362,6072,61915,7002,619
2020-01-222,6062,6442,6062,63216,6002,632
2020-01-212,6002,6082,5832,60616,8002,606
2020-01-202,5552,6102,5522,59717,6002,597
2020-01-172,5492,5802,5492,55230,9002,552
2020-01-162,5522,5532,5302,53619,4002,536
2020-01-152,5202,5502,5202,55020,4002,550
2020-01-142,5732,5732,5052,52525,7002,525
2020-01-102,5412,5552,5322,54829,9002,548
2020-01-092,5152,5402,5152,53533,5002,535
2020-01-082,5452,5502,4852,51258,1002,512
2020-01-072,5612,5912,5612,58439,4002,584
2020-01-062,5692,5712,5422,56742,0002,567

分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.05株 [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株