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

7995 (株)バルカー の時系列データ [2022年度]

7995 (株)バルカーの時系列データ [2022年度]