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
2022-06-242,5862,6032,5752,59874,4002,598
2022-06-232,5932,6032,5652,57854,9002,578
2022-06-222,6542,6552,5972,60064,4002,600
2022-06-212,6232,6642,6222,63377,5002,633
2022-06-202,7402,7402,6182,62759,4002,627
2022-06-172,7012,7422,6712,722139,3002,722
2022-06-162,7632,8172,7612,79367,7002,793
2022-06-152,7612,7902,7342,73466,5002,734
2022-06-142,7692,7812,7362,76160,7002,761
2022-06-132,8212,8392,7892,80752,2002,807
2022-06-102,8702,8822,8502,86759,7002,867
2022-06-092,9092,9092,8812,89049,8002,890
2022-06-082,8712,8852,8422,88177,7002,881
2022-06-072,9002,9102,8752,89265,9002,892
2022-06-062,8892,9152,8732,89261,7002,892
2022-06-032,9402,9442,8442,87592,9002,875
2022-06-022,8502,9152,8362,909110,6002,909
2022-06-012,7962,8482,7442,834165,0002,834
2022-05-312,7492,7532,7302,74536,9002,745
2022-05-302,7292,7602,7282,750103,3002,750
2022-05-272,6972,7032,6692,70252,3002,702
2022-05-262,6702,6802,6522,67047,0002,670
2022-05-252,6472,6622,6392,64736,2002,647
2022-05-242,6142,6562,6032,63646,2002,636
2022-05-232,6452,6472,5952,61944,6002,619
2022-05-202,5702,6152,5702,61450,7002,614
2022-05-192,4902,5572,4792,55569,4002,555
2022-05-182,5352,5402,4982,54091,7002,540
2022-05-172,5002,5472,4542,515279,1002,515
2022-05-162,6982,7172,6752,700109,0002,700
2022-05-132,6232,6632,6122,66348,5002,663
2022-05-122,5802,6112,5652,60041,4002,600
2022-05-112,5892,6042,5742,59529,0002,595
2022-05-102,6002,6092,5702,60634,7002,606
2022-05-092,6552,6582,6062,62341,3002,623
2022-05-062,6182,6592,6002,65947,3002,659
2022-05-022,6202,6262,5702,60341,0002,603
2022-04-282,5602,6302,5602,62661,2002,626
2022-04-272,5052,5452,4972,541108,4002,541
2022-04-262,5402,5402,5042,52040,0002,520
2022-04-252,5532,5602,5362,53742,9002,537
2022-04-222,6052,6092,5752,59727,8002,597
2022-04-212,6002,6232,5952,61653,9002,616
2022-04-202,5542,5922,5532,58755,4002,587
2022-04-192,5212,5502,5182,54034,9002,540
2022-04-182,5102,5262,4872,51850,1002,518
2022-04-152,5672,5672,5332,53829,8002,538
2022-04-142,5432,5692,5352,56938,7002,569
2022-04-132,5202,5402,5102,54050,4002,540
2022-04-122,5702,5702,5192,52231,3002,522
2022-04-112,5502,5842,5432,57030,6002,570
2022-04-082,5772,5872,5352,56042,9002,560
2022-04-072,5802,5872,5562,56946,3002,569
2022-04-062,6662,6782,6152,62448,7002,624
2022-04-052,7152,7232,6632,68870,2002,688
2022-04-042,6922,7312,6762,71760,9002,717
2022-04-012,6232,6892,6122,67642,5002,676
2022-03-312,6712,6852,6572,65956,1002,659
2022-03-302,7462,7462,6752,70877,1002,708
2022-03-292,7292,7682,7062,76380,2002,763
2022-03-282,7482,7482,7162,72554,5002,725
2022-03-252,7202,7442,7032,72891,7002,728
2022-03-242,6552,6952,6472,69172,0002,691
2022-03-232,7142,7202,6862,70171,4002,701
2022-03-222,6992,7152,6802,69083,2002,690
2022-03-182,6232,6802,6182,669109,3002,669
2022-03-172,5502,6082,5482,60781,1002,607
2022-03-162,5502,5502,5282,53065,1002,530
2022-03-152,5502,5502,5312,54040,7002,540
2022-03-142,5052,5472,4942,52766,9002,527
2022-03-112,4912,5122,4762,50154,5002,501
2022-03-102,5302,5352,5032,53563,5002,535
2022-03-092,4452,4832,4312,44846,9002,448
2022-03-082,4802,5032,4302,44572,4002,445
2022-03-072,5472,5582,4922,52080,7002,520
2022-03-042,6972,7002,6192,61959,8002,619
2022-03-032,6882,7202,6842,70945,6002,709
2022-03-022,6892,7142,6372,64269,6002,642
2022-03-012,7202,7632,7092,71696,9002,716
2022-02-282,6642,7162,6642,708109,3002,708
2022-02-252,6872,6872,6152,659115,7002,659
2022-02-242,5992,6332,5692,623133,0002,623
2022-02-222,5002,5402,4982,53347,7002,533
2022-02-212,5222,5472,5052,54529,7002,545
2022-02-182,5222,5782,5132,54958,3002,549
2022-02-172,5702,5792,5362,53657,4002,536
2022-02-162,5222,5662,5222,55856,4002,558
2022-02-152,5022,5372,4892,50067,5002,500
2022-02-142,4952,5192,4782,50370,9002,503
2022-02-102,5392,5402,5012,52044,6002,520
2022-02-092,5002,5322,4932,51856,0002,518
2022-02-082,5292,5312,4702,47881,5002,478
2022-02-072,5482,5482,5132,52857,7002,528
2022-02-042,5412,5642,5112,55770,9002,557
2022-02-032,5352,5372,5062,53071,0002,530
2022-02-022,5172,5582,4832,55882,8002,558
2022-02-012,5402,5402,4812,495123,9002,495
2022-01-312,4752,5402,4692,537115,2002,537
2022-01-282,4432,4702,4122,450155,9002,450
2022-01-272,5302,6182,4032,427226,5002,427
2022-01-262,5202,5542,4862,52389,9002,523
2022-01-252,5422,5422,4722,49871,4002,498
2022-01-242,5002,5682,4782,54847,2002,548
2022-01-212,4912,5182,4612,518103,3002,518
2022-01-202,5612,5752,5182,55394,3002,553
2022-01-192,5952,6282,5352,541129,9002,541
2022-01-182,7522,7522,6392,65497,1002,654
2022-01-172,7602,7752,7352,74159,1002,741
2022-01-142,7312,7552,7102,73373,6002,733
2022-01-132,7582,7602,7342,74460,8002,744
2022-01-122,7222,7372,7132,72760,7002,727
2022-01-112,7002,7052,6682,69049,1002,690
2022-01-072,7032,7392,6542,67567,8002,675
2022-01-062,7002,7072,6702,68051,9002,680
2022-01-052,7402,7402,7112,71969,6002,719
2022-01-042,7602,7762,7132,72398,7002,723

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