7995 (株)バルカー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,535 | 3,555 | 3,500 | 3,530 | 47,800 | 3,530 |
| 2024-07-25 | 3,560 | 3,570 | 3,520 | 3,535 | 61,500 | 3,535 |
| 2024-07-24 | 3,610 | 3,645 | 3,565 | 3,585 | 55,500 | 3,585 |
| 2024-07-23 | 3,645 | 3,670 | 3,615 | 3,625 | 49,900 | 3,625 |
| 2024-07-22 | 3,710 | 3,710 | 3,635 | 3,635 | 47,300 | 3,635 |
| 2024-07-19 | 3,715 | 3,730 | 3,695 | 3,710 | 49,000 | 3,710 |
| 2024-07-18 | 3,750 | 3,765 | 3,710 | 3,725 | 46,700 | 3,725 |
| 2024-07-17 | 3,735 | 3,770 | 3,730 | 3,760 | 58,400 | 3,760 |
| 2024-07-16 | 3,765 | 3,770 | 3,720 | 3,735 | 41,700 | 3,735 |
| 2024-07-12 | 3,700 | 3,765 | 3,695 | 3,750 | 70,200 | 3,750 |
| 2024-07-11 | 3,740 | 3,740 | 3,680 | 3,715 | 55,900 | 3,715 |
| 2024-07-10 | 3,700 | 3,710 | 3,665 | 3,710 | 93,600 | 3,710 |
| 2024-07-09 | 3,655 | 3,720 | 3,655 | 3,710 | 67,400 | 3,710 |
| 2024-07-08 | 3,640 | 3,660 | 3,620 | 3,635 | 51,900 | 3,635 |
| 2024-07-05 | 3,680 | 3,695 | 3,640 | 3,640 | 48,800 | 3,640 |
| 2024-07-04 | 3,680 | 3,700 | 3,665 | 3,680 | 42,300 | 3,680 |
| 2024-07-03 | 3,625 | 3,665 | 3,625 | 3,665 | 58,000 | 3,665 |
| 2024-07-02 | 3,635 | 3,665 | 3,620 | 3,620 | 67,100 | 3,620 |
| 2024-07-01 | 3,695 | 3,695 | 3,625 | 3,650 | 70,800 | 3,650 |
| 2024-06-28 | 3,660 | 3,670 | 3,640 | 3,665 | 61,800 | 3,665 |
| 2024-06-27 | 3,650 | 3,660 | 3,625 | 3,655 | 62,000 | 3,655 |
| 2024-06-26 | 3,635 | 3,660 | 3,615 | 3,650 | 92,600 | 3,650 |
| 2024-06-25 | 3,570 | 3,630 | 3,550 | 3,630 | 77,500 | 3,630 |
| 2024-06-24 | 3,520 | 3,560 | 3,510 | 3,540 | 64,100 | 3,540 |
| 2024-06-21 | 3,560 | 3,560 | 3,500 | 3,515 | 70,000 | 3,515 |
| 2024-06-20 | 3,530 | 3,565 | 3,500 | 3,545 | 85,000 | 3,545 |
| 2024-06-19 | 3,495 | 3,565 | 3,460 | 3,545 | 104,900 | 3,545 |
| 2024-06-18 | 3,600 | 3,600 | 3,450 | 3,480 | 214,800 | 3,480 |
| 2024-06-17 | 3,625 | 3,645 | 3,540 | 3,565 | 130,700 | 3,565 |
| 2024-06-14 | 3,560 | 3,665 | 3,550 | 3,665 | 93,700 | 3,665 |
| 2024-06-13 | 3,605 | 3,620 | 3,580 | 3,580 | 60,200 | 3,580 |
| 2024-06-12 | 3,605 | 3,610 | 3,580 | 3,610 | 48,200 | 3,610 |
| 2024-06-11 | 3,605 | 3,615 | 3,580 | 3,600 | 46,700 | 3,600 |
| 2024-06-10 | 3,610 | 3,615 | 3,580 | 3,600 | 47,400 | 3,600 |
| 2024-06-07 | 3,565 | 3,600 | 3,550 | 3,595 | 55,200 | 3,595 |
| 2024-06-06 | 3,605 | 3,610 | 3,545 | 3,585 | 101,900 | 3,585 |
| 2024-06-05 | 3,630 | 3,665 | 3,585 | 3,585 | 133,600 | 3,585 |
| 2024-06-04 | 3,655 | 3,705 | 3,640 | 3,700 | 63,500 | 3,700 |
| 2024-06-03 | 3,625 | 3,685 | 3,615 | 3,655 | 58,600 | 3,655 |
| 2024-05-31 | 3,620 | 3,625 | 3,590 | 3,610 | 96,300 | 3,610 |
| 2024-05-30 | 3,600 | 3,630 | 3,560 | 3,615 | 125,500 | 3,615 |
| 2024-05-29 | 3,715 | 3,725 | 3,640 | 3,640 | 102,000 | 3,640 |
| 2024-05-28 | 3,745 | 3,750 | 3,700 | 3,715 | 58,600 | 3,715 |
| 2024-05-27 | 3,760 | 3,770 | 3,705 | 3,740 | 116,300 | 3,740 |
| 2024-05-24 | 3,820 | 3,840 | 3,780 | 3,780 | 112,900 | 3,780 |
| 2024-05-23 | 3,870 | 3,870 | 3,815 | 3,850 | 41,900 | 3,850 |
| 2024-05-22 | 3,855 | 3,855 | 3,815 | 3,835 | 73,400 | 3,835 |
| 2024-05-21 | 3,875 | 3,895 | 3,850 | 3,850 | 47,900 | 3,850 |
| 2024-05-20 | 3,840 | 3,910 | 3,840 | 3,860 | 68,400 | 3,860 |
| 2024-05-17 | 3,810 | 3,860 | 3,790 | 3,840 | 87,000 | 3,840 |
| 2024-05-16 | 3,880 | 3,880 | 3,775 | 3,805 | 128,000 | 3,805 |
| 2024-05-15 | 3,940 | 3,975 | 3,840 | 3,845 | 236,800 | 3,845 |
| 2024-05-14 | 4,005 | 4,090 | 3,925 | 3,925 | 342,400 | 3,925 |
| 2024-05-13 | 4,530 | 4,630 | 4,505 | 4,625 | 90,300 | 4,625 |
| 2024-05-10 | 4,565 | 4,570 | 4,500 | 4,525 | 58,700 | 4,525 |
| 2024-05-09 | 4,540 | 4,600 | 4,515 | 4,575 | 50,100 | 4,575 |
| 2024-05-08 | 4,550 | 4,560 | 4,495 | 4,520 | 66,000 | 4,520 |
| 2024-05-07 | 4,515 | 4,580 | 4,500 | 4,570 | 68,500 | 4,570 |
| 2024-05-02 | 4,410 | 4,465 | 4,405 | 4,460 | 30,300 | 4,460 |
| 2024-05-01 | 4,390 | 4,455 | 4,390 | 4,405 | 51,500 | 4,405 |
| 2024-04-30 | 4,405 | 4,460 | 4,360 | 4,430 | 59,500 | 4,430 |
| 2024-04-26 | 4,315 | 4,370 | 4,290 | 4,355 | 61,100 | 4,355 |
| 2024-04-25 | 4,400 | 4,400 | 4,275 | 4,315 | 85,100 | 4,315 |
| 2024-04-24 | 4,390 | 4,480 | 4,390 | 4,440 | 60,000 | 4,440 |
| 2024-04-23 | 4,435 | 4,470 | 4,345 | 4,380 | 60,000 | 4,380 |
| 2024-04-22 | 4,455 | 4,480 | 4,350 | 4,400 | 81,500 | 4,400 |
| 2024-04-19 | 4,585 | 4,585 | 4,380 | 4,435 | 89,900 | 4,435 |
| 2024-04-18 | 4,565 | 4,630 | 4,550 | 4,585 | 69,700 | 4,585 |
| 2024-04-17 | 4,660 | 4,705 | 4,595 | 4,635 | 74,500 | 4,635 |
| 2024-04-16 | 4,790 | 4,825 | 4,645 | 4,650 | 97,500 | 4,650 |
| 2024-04-15 | 4,805 | 4,870 | 4,795 | 4,810 | 92,100 | 4,810 |
| 2024-04-12 | 4,970 | 5,000 | 4,870 | 4,875 | 70,200 | 4,875 |
| 2024-04-11 | 4,905 | 4,960 | 4,900 | 4,940 | 70,600 | 4,940 |
| 2024-04-10 | 5,010 | 5,050 | 4,970 | 4,985 | 33,900 | 4,985 |
| 2024-04-09 | 4,945 | 5,020 | 4,925 | 4,995 | 41,900 | 4,995 |
| 2024-04-08 | 4,990 | 5,020 | 4,900 | 4,965 | 54,200 | 4,965 |
| 2024-04-05 | 4,940 | 4,980 | 4,905 | 4,960 | 50,300 | 4,960 |
| 2024-04-04 | 5,050 | 5,110 | 5,000 | 5,020 | 59,300 | 5,020 |
| 2024-04-03 | 5,000 | 5,090 | 4,970 | 5,040 | 47,200 | 5,040 |
| 2024-04-02 | 5,080 | 5,090 | 5,000 | 5,030 | 39,700 | 5,030 |
| 2024-04-01 | 5,160 | 5,170 | 5,030 | 5,060 | 45,800 | 5,060 |
| 2024-03-29 | 5,100 | 5,170 | 5,060 | 5,130 | 50,500 | 5,130 |
| 2024-03-28 | 5,100 | 5,150 | 5,030 | 5,050 | 102,700 | 5,050 |
| 2024-03-27 | 5,260 | 5,300 | 5,220 | 5,270 | 67,700 | 5,270 |
| 2024-03-26 | 5,240 | 5,340 | 5,210 | 5,250 | 63,900 | 5,250 |
| 2024-03-25 | 5,190 | 5,300 | 5,120 | 5,260 | 81,400 | 5,260 |
| 2024-03-22 | 5,230 | 5,260 | 5,180 | 5,230 | 95,100 | 5,230 |
| 2024-03-21 | 5,060 | 5,220 | 5,060 | 5,200 | 120,300 | 5,200 |
| 2024-03-19 | 4,975 | 5,030 | 4,940 | 5,030 | 45,500 | 5,030 |
| 2024-03-18 | 4,870 | 5,030 | 4,840 | 5,010 | 70,700 | 5,010 |
| 2024-03-15 | 4,845 | 4,865 | 4,785 | 4,820 | 52,600 | 4,820 |
| 2024-03-14 | 4,820 | 4,865 | 4,720 | 4,865 | 72,700 | 4,865 |
| 2024-03-13 | 4,870 | 4,920 | 4,765 | 4,815 | 45,800 | 4,815 |
| 2024-03-12 | 4,765 | 4,850 | 4,660 | 4,840 | 76,500 | 4,840 |
| 2024-03-11 | 4,880 | 4,880 | 4,765 | 4,825 | 65,300 | 4,825 |
| 2024-03-08 | 4,925 | 5,010 | 4,920 | 4,950 | 85,100 | 4,950 |
| 2024-03-07 | 4,885 | 4,965 | 4,865 | 4,955 | 88,000 | 4,955 |
| 2024-03-06 | 4,755 | 4,885 | 4,740 | 4,875 | 72,700 | 4,875 |
| 2024-03-05 | 4,750 | 4,840 | 4,715 | 4,825 | 67,500 | 4,825 |
| 2024-03-04 | 4,820 | 4,830 | 4,785 | 4,785 | 75,900 | 4,785 |
| 2024-03-01 | 4,820 | 4,835 | 4,755 | 4,805 | 89,100 | 4,805 |
| 2024-02-29 | 4,730 | 4,815 | 4,685 | 4,800 | 117,100 | 4,800 |
| 2024-02-28 | 4,640 | 4,735 | 4,625 | 4,715 | 113,300 | 4,715 |
| 2024-02-27 | 4,565 | 4,660 | 4,535 | 4,615 | 74,100 | 4,615 |
| 2024-02-26 | 4,595 | 4,640 | 4,560 | 4,590 | 59,900 | 4,590 |
| 2024-02-22 | 4,510 | 4,560 | 4,460 | 4,495 | 60,600 | 4,495 |
| 2024-02-21 | 4,480 | 4,510 | 4,420 | 4,455 | 50,400 | 4,455 |
| 2024-02-20 | 4,495 | 4,545 | 4,460 | 4,505 | 76,000 | 4,505 |
| 2024-02-19 | 4,360 | 4,465 | 4,355 | 4,450 | 61,200 | 4,450 |
| 2024-02-16 | 4,350 | 4,385 | 4,335 | 4,375 | 91,800 | 4,375 |
| 2024-02-15 | 4,235 | 4,280 | 4,150 | 4,230 | 85,500 | 4,230 |
| 2024-02-14 | 4,260 | 4,285 | 4,190 | 4,220 | 68,100 | 4,220 |
| 2024-02-13 | 4,255 | 4,290 | 4,230 | 4,280 | 59,800 | 4,280 |
| 2024-02-09 | 4,200 | 4,275 | 4,200 | 4,200 | 61,100 | 4,200 |
| 2024-02-08 | 4,250 | 4,275 | 4,175 | 4,235 | 70,100 | 4,235 |
| 2024-02-07 | 4,185 | 4,260 | 4,185 | 4,240 | 71,100 | 4,240 |
| 2024-02-06 | 4,235 | 4,240 | 4,150 | 4,170 | 58,200 | 4,170 |
| 2024-02-05 | 4,280 | 4,305 | 4,210 | 4,225 | 86,700 | 4,225 |
| 2024-02-02 | 4,345 | 4,365 | 4,270 | 4,280 | 160,900 | 4,280 |
| 2024-02-01 | 4,450 | 4,480 | 4,140 | 4,145 | 184,500 | 4,145 |
| 2024-01-31 | 4,410 | 4,565 | 4,395 | 4,510 | 171,000 | 4,510 |
| 2024-01-30 | 4,450 | 4,475 | 4,425 | 4,465 | 74,400 | 4,465 |
| 2024-01-29 | 4,400 | 4,480 | 4,380 | 4,450 | 70,800 | 4,450 |
| 2024-01-26 | 4,385 | 4,440 | 4,370 | 4,385 | 81,900 | 4,385 |
| 2024-01-25 | 4,325 | 4,425 | 4,325 | 4,415 | 57,400 | 4,415 |
| 2024-01-24 | 4,350 | 4,350 | 4,295 | 4,310 | 72,700 | 4,310 |
| 2024-01-23 | 4,330 | 4,385 | 4,330 | 4,350 | 78,400 | 4,350 |
| 2024-01-22 | 4,315 | 4,345 | 4,295 | 4,335 | 76,700 | 4,335 |
| 2024-01-19 | 4,215 | 4,305 | 4,215 | 4,290 | 67,200 | 4,290 |
| 2024-01-18 | 4,180 | 4,210 | 4,170 | 4,190 | 58,000 | 4,190 |
| 2024-01-17 | 4,220 | 4,270 | 4,190 | 4,190 | 64,900 | 4,190 |
| 2024-01-16 | 4,310 | 4,310 | 4,205 | 4,210 | 36,200 | 4,210 |
| 2024-01-15 | 4,200 | 4,320 | 4,200 | 4,295 | 41,900 | 4,295 |
| 2024-01-12 | 4,195 | 4,230 | 4,175 | 4,210 | 52,900 | 4,210 |
| 2024-01-11 | 4,250 | 4,250 | 4,170 | 4,175 | 80,600 | 4,175 |
| 2024-01-10 | 4,100 | 4,165 | 4,095 | 4,150 | 52,900 | 4,150 |
| 2024-01-09 | 4,170 | 4,190 | 4,115 | 4,120 | 46,300 | 4,120 |
| 2024-01-05 | 4,200 | 4,220 | 4,165 | 4,170 | 55,300 | 4,170 |
| 2024-01-04 | 4,145 | 4,210 | 4,120 | 4,200 | 49,300 | 4,200 |
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
