7995 (株)バルカー の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 2,586 | 2,603 | 2,575 | 2,598 | 74,400 | 2,598 |
2022-06-23 | 2,593 | 2,603 | 2,565 | 2,578 | 54,900 | 2,578 |
2022-06-22 | 2,654 | 2,655 | 2,597 | 2,600 | 64,400 | 2,600 |
2022-06-21 | 2,623 | 2,664 | 2,622 | 2,633 | 77,500 | 2,633 |
2022-06-20 | 2,740 | 2,740 | 2,618 | 2,627 | 59,400 | 2,627 |
2022-06-17 | 2,701 | 2,742 | 2,671 | 2,722 | 139,300 | 2,722 |
2022-06-16 | 2,763 | 2,817 | 2,761 | 2,793 | 67,700 | 2,793 |
2022-06-15 | 2,761 | 2,790 | 2,734 | 2,734 | 66,500 | 2,734 |
2022-06-14 | 2,769 | 2,781 | 2,736 | 2,761 | 60,700 | 2,761 |
2022-06-13 | 2,821 | 2,839 | 2,789 | 2,807 | 52,200 | 2,807 |
2022-06-10 | 2,870 | 2,882 | 2,850 | 2,867 | 59,700 | 2,867 |
2022-06-09 | 2,909 | 2,909 | 2,881 | 2,890 | 49,800 | 2,890 |
2022-06-08 | 2,871 | 2,885 | 2,842 | 2,881 | 77,700 | 2,881 |
2022-06-07 | 2,900 | 2,910 | 2,875 | 2,892 | 65,900 | 2,892 |
2022-06-06 | 2,889 | 2,915 | 2,873 | 2,892 | 61,700 | 2,892 |
2022-06-03 | 2,940 | 2,944 | 2,844 | 2,875 | 92,900 | 2,875 |
2022-06-02 | 2,850 | 2,915 | 2,836 | 2,909 | 110,600 | 2,909 |
2022-06-01 | 2,796 | 2,848 | 2,744 | 2,834 | 165,000 | 2,834 |
2022-05-31 | 2,749 | 2,753 | 2,730 | 2,745 | 36,900 | 2,745 |
2022-05-30 | 2,729 | 2,760 | 2,728 | 2,750 | 103,300 | 2,750 |
2022-05-27 | 2,697 | 2,703 | 2,669 | 2,702 | 52,300 | 2,702 |
2022-05-26 | 2,670 | 2,680 | 2,652 | 2,670 | 47,000 | 2,670 |
2022-05-25 | 2,647 | 2,662 | 2,639 | 2,647 | 36,200 | 2,647 |
2022-05-24 | 2,614 | 2,656 | 2,603 | 2,636 | 46,200 | 2,636 |
2022-05-23 | 2,645 | 2,647 | 2,595 | 2,619 | 44,600 | 2,619 |
2022-05-20 | 2,570 | 2,615 | 2,570 | 2,614 | 50,700 | 2,614 |
2022-05-19 | 2,490 | 2,557 | 2,479 | 2,555 | 69,400 | 2,555 |
2022-05-18 | 2,535 | 2,540 | 2,498 | 2,540 | 91,700 | 2,540 |
2022-05-17 | 2,500 | 2,547 | 2,454 | 2,515 | 279,100 | 2,515 |
2022-05-16 | 2,698 | 2,717 | 2,675 | 2,700 | 109,000 | 2,700 |
2022-05-13 | 2,623 | 2,663 | 2,612 | 2,663 | 48,500 | 2,663 |
2022-05-12 | 2,580 | 2,611 | 2,565 | 2,600 | 41,400 | 2,600 |
2022-05-11 | 2,589 | 2,604 | 2,574 | 2,595 | 29,000 | 2,595 |
2022-05-10 | 2,600 | 2,609 | 2,570 | 2,606 | 34,700 | 2,606 |
2022-05-09 | 2,655 | 2,658 | 2,606 | 2,623 | 41,300 | 2,623 |
2022-05-06 | 2,618 | 2,659 | 2,600 | 2,659 | 47,300 | 2,659 |
2022-05-02 | 2,620 | 2,626 | 2,570 | 2,603 | 41,000 | 2,603 |
2022-04-28 | 2,560 | 2,630 | 2,560 | 2,626 | 61,200 | 2,626 |
2022-04-27 | 2,505 | 2,545 | 2,497 | 2,541 | 108,400 | 2,541 |
2022-04-26 | 2,540 | 2,540 | 2,504 | 2,520 | 40,000 | 2,520 |
2022-04-25 | 2,553 | 2,560 | 2,536 | 2,537 | 42,900 | 2,537 |
2022-04-22 | 2,605 | 2,609 | 2,575 | 2,597 | 27,800 | 2,597 |
2022-04-21 | 2,600 | 2,623 | 2,595 | 2,616 | 53,900 | 2,616 |
2022-04-20 | 2,554 | 2,592 | 2,553 | 2,587 | 55,400 | 2,587 |
2022-04-19 | 2,521 | 2,550 | 2,518 | 2,540 | 34,900 | 2,540 |
2022-04-18 | 2,510 | 2,526 | 2,487 | 2,518 | 50,100 | 2,518 |
2022-04-15 | 2,567 | 2,567 | 2,533 | 2,538 | 29,800 | 2,538 |
2022-04-14 | 2,543 | 2,569 | 2,535 | 2,569 | 38,700 | 2,569 |
2022-04-13 | 2,520 | 2,540 | 2,510 | 2,540 | 50,400 | 2,540 |
2022-04-12 | 2,570 | 2,570 | 2,519 | 2,522 | 31,300 | 2,522 |
2022-04-11 | 2,550 | 2,584 | 2,543 | 2,570 | 30,600 | 2,570 |
2022-04-08 | 2,577 | 2,587 | 2,535 | 2,560 | 42,900 | 2,560 |
2022-04-07 | 2,580 | 2,587 | 2,556 | 2,569 | 46,300 | 2,569 |
2022-04-06 | 2,666 | 2,678 | 2,615 | 2,624 | 48,700 | 2,624 |
2022-04-05 | 2,715 | 2,723 | 2,663 | 2,688 | 70,200 | 2,688 |
2022-04-04 | 2,692 | 2,731 | 2,676 | 2,717 | 60,900 | 2,717 |
2022-04-01 | 2,623 | 2,689 | 2,612 | 2,676 | 42,500 | 2,676 |
2022-03-31 | 2,671 | 2,685 | 2,657 | 2,659 | 56,100 | 2,659 |
2022-03-30 | 2,746 | 2,746 | 2,675 | 2,708 | 77,100 | 2,708 |
2022-03-29 | 2,729 | 2,768 | 2,706 | 2,763 | 80,200 | 2,763 |
2022-03-28 | 2,748 | 2,748 | 2,716 | 2,725 | 54,500 | 2,725 |
2022-03-25 | 2,720 | 2,744 | 2,703 | 2,728 | 91,700 | 2,728 |
2022-03-24 | 2,655 | 2,695 | 2,647 | 2,691 | 72,000 | 2,691 |
2022-03-23 | 2,714 | 2,720 | 2,686 | 2,701 | 71,400 | 2,701 |
2022-03-22 | 2,699 | 2,715 | 2,680 | 2,690 | 83,200 | 2,690 |
2022-03-18 | 2,623 | 2,680 | 2,618 | 2,669 | 109,300 | 2,669 |
2022-03-17 | 2,550 | 2,608 | 2,548 | 2,607 | 81,100 | 2,607 |
2022-03-16 | 2,550 | 2,550 | 2,528 | 2,530 | 65,100 | 2,530 |
2022-03-15 | 2,550 | 2,550 | 2,531 | 2,540 | 40,700 | 2,540 |
2022-03-14 | 2,505 | 2,547 | 2,494 | 2,527 | 66,900 | 2,527 |
2022-03-11 | 2,491 | 2,512 | 2,476 | 2,501 | 54,500 | 2,501 |
2022-03-10 | 2,530 | 2,535 | 2,503 | 2,535 | 63,500 | 2,535 |
2022-03-09 | 2,445 | 2,483 | 2,431 | 2,448 | 46,900 | 2,448 |
2022-03-08 | 2,480 | 2,503 | 2,430 | 2,445 | 72,400 | 2,445 |
2022-03-07 | 2,547 | 2,558 | 2,492 | 2,520 | 80,700 | 2,520 |
2022-03-04 | 2,697 | 2,700 | 2,619 | 2,619 | 59,800 | 2,619 |
2022-03-03 | 2,688 | 2,720 | 2,684 | 2,709 | 45,600 | 2,709 |
2022-03-02 | 2,689 | 2,714 | 2,637 | 2,642 | 69,600 | 2,642 |
2022-03-01 | 2,720 | 2,763 | 2,709 | 2,716 | 96,900 | 2,716 |
2022-02-28 | 2,664 | 2,716 | 2,664 | 2,708 | 109,300 | 2,708 |
2022-02-25 | 2,687 | 2,687 | 2,615 | 2,659 | 115,700 | 2,659 |
2022-02-24 | 2,599 | 2,633 | 2,569 | 2,623 | 133,000 | 2,623 |
2022-02-22 | 2,500 | 2,540 | 2,498 | 2,533 | 47,700 | 2,533 |
2022-02-21 | 2,522 | 2,547 | 2,505 | 2,545 | 29,700 | 2,545 |
2022-02-18 | 2,522 | 2,578 | 2,513 | 2,549 | 58,300 | 2,549 |
2022-02-17 | 2,570 | 2,579 | 2,536 | 2,536 | 57,400 | 2,536 |
2022-02-16 | 2,522 | 2,566 | 2,522 | 2,558 | 56,400 | 2,558 |
2022-02-15 | 2,502 | 2,537 | 2,489 | 2,500 | 67,500 | 2,500 |
2022-02-14 | 2,495 | 2,519 | 2,478 | 2,503 | 70,900 | 2,503 |
2022-02-10 | 2,539 | 2,540 | 2,501 | 2,520 | 44,600 | 2,520 |
2022-02-09 | 2,500 | 2,532 | 2,493 | 2,518 | 56,000 | 2,518 |
2022-02-08 | 2,529 | 2,531 | 2,470 | 2,478 | 81,500 | 2,478 |
2022-02-07 | 2,548 | 2,548 | 2,513 | 2,528 | 57,700 | 2,528 |
2022-02-04 | 2,541 | 2,564 | 2,511 | 2,557 | 70,900 | 2,557 |
2022-02-03 | 2,535 | 2,537 | 2,506 | 2,530 | 71,000 | 2,530 |
2022-02-02 | 2,517 | 2,558 | 2,483 | 2,558 | 82,800 | 2,558 |
2022-02-01 | 2,540 | 2,540 | 2,481 | 2,495 | 123,900 | 2,495 |
2022-01-31 | 2,475 | 2,540 | 2,469 | 2,537 | 115,200 | 2,537 |
2022-01-28 | 2,443 | 2,470 | 2,412 | 2,450 | 155,900 | 2,450 |
2022-01-27 | 2,530 | 2,618 | 2,403 | 2,427 | 226,500 | 2,427 |
2022-01-26 | 2,520 | 2,554 | 2,486 | 2,523 | 89,900 | 2,523 |
2022-01-25 | 2,542 | 2,542 | 2,472 | 2,498 | 71,400 | 2,498 |
2022-01-24 | 2,500 | 2,568 | 2,478 | 2,548 | 47,200 | 2,548 |
2022-01-21 | 2,491 | 2,518 | 2,461 | 2,518 | 103,300 | 2,518 |
2022-01-20 | 2,561 | 2,575 | 2,518 | 2,553 | 94,300 | 2,553 |
2022-01-19 | 2,595 | 2,628 | 2,535 | 2,541 | 129,900 | 2,541 |
2022-01-18 | 2,752 | 2,752 | 2,639 | 2,654 | 97,100 | 2,654 |
2022-01-17 | 2,760 | 2,775 | 2,735 | 2,741 | 59,100 | 2,741 |
2022-01-14 | 2,731 | 2,755 | 2,710 | 2,733 | 73,600 | 2,733 |
2022-01-13 | 2,758 | 2,760 | 2,734 | 2,744 | 60,800 | 2,744 |
2022-01-12 | 2,722 | 2,737 | 2,713 | 2,727 | 60,700 | 2,727 |
2022-01-11 | 2,700 | 2,705 | 2,668 | 2,690 | 49,100 | 2,690 |
2022-01-07 | 2,703 | 2,739 | 2,654 | 2,675 | 67,800 | 2,675 |
2022-01-06 | 2,700 | 2,707 | 2,670 | 2,680 | 51,900 | 2,680 |
2022-01-05 | 2,740 | 2,740 | 2,711 | 2,719 | 69,600 | 2,719 |
2022-01-04 | 2,760 | 2,776 | 2,713 | 2,723 | 98,700 | 2,723 |
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