7995 (株)バルカー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 4,130 | 4,235 | 4,130 | 4,150 | 35,300 | 4,150 |
| 2023-09-29 | 4,200 | 4,210 | 4,120 | 4,140 | 33,700 | 4,140 |
| 2023-09-28 | 4,165 | 4,215 | 4,155 | 4,175 | 46,500 | 4,175 |
| 2023-09-27 | 4,210 | 4,265 | 4,190 | 4,255 | 57,900 | 4,255 |
| 2023-09-26 | 4,295 | 4,295 | 4,215 | 4,230 | 31,400 | 4,230 |
| 2023-09-25 | 4,195 | 4,275 | 4,190 | 4,255 | 47,600 | 4,255 |
| 2023-09-22 | 4,160 | 4,235 | 4,125 | 4,215 | 53,400 | 4,215 |
| 2023-09-21 | 4,250 | 4,270 | 4,180 | 4,200 | 66,000 | 4,200 |
| 2023-09-20 | 4,330 | 4,335 | 4,250 | 4,250 | 39,500 | 4,250 |
| 2023-09-19 | 4,280 | 4,330 | 4,255 | 4,320 | 38,900 | 4,320 |
| 2023-09-15 | 4,270 | 4,305 | 4,270 | 4,295 | 43,700 | 4,295 |
| 2023-09-14 | 4,255 | 4,270 | 4,230 | 4,255 | 27,600 | 4,255 |
| 2023-09-13 | 4,270 | 4,275 | 4,215 | 4,255 | 46,100 | 4,255 |
| 2023-09-12 | 4,290 | 4,325 | 4,255 | 4,285 | 32,100 | 4,285 |
| 2023-09-11 | 4,330 | 4,355 | 4,260 | 4,290 | 37,500 | 4,290 |
| 2023-09-08 | 4,400 | 4,405 | 4,315 | 4,330 | 66,800 | 4,330 |
| 2023-09-07 | 4,420 | 4,435 | 4,350 | 4,360 | 40,800 | 4,360 |
| 2023-09-06 | 4,360 | 4,445 | 4,360 | 4,430 | 55,400 | 4,430 |
| 2023-09-05 | 4,405 | 4,405 | 4,345 | 4,360 | 50,000 | 4,360 |
| 2023-09-04 | 4,400 | 4,430 | 4,355 | 4,415 | 91,700 | 4,415 |
| 2023-09-01 | 4,340 | 4,365 | 4,310 | 4,355 | 56,100 | 4,355 |
| 2023-08-31 | 4,265 | 4,360 | 4,250 | 4,340 | 103,600 | 4,340 |
| 2023-08-30 | 4,210 | 4,245 | 4,190 | 4,210 | 64,200 | 4,210 |
| 2023-08-29 | 4,190 | 4,190 | 4,140 | 4,180 | 64,800 | 4,180 |
| 2023-08-28 | 4,055 | 4,175 | 4,055 | 4,160 | 69,300 | 4,160 |
| 2023-08-25 | 4,065 | 4,105 | 4,030 | 4,035 | 63,000 | 4,035 |
| 2023-08-24 | 4,080 | 4,105 | 4,070 | 4,080 | 58,700 | 4,080 |
| 2023-08-23 | 3,965 | 4,070 | 3,965 | 4,065 | 74,300 | 4,065 |
| 2023-08-22 | 3,960 | 3,985 | 3,950 | 3,980 | 30,900 | 3,980 |
| 2023-08-21 | 3,940 | 3,965 | 3,925 | 3,945 | 34,500 | 3,945 |
| 2023-08-18 | 3,865 | 3,935 | 3,855 | 3,935 | 27,300 | 3,935 |
| 2023-08-17 | 3,870 | 3,870 | 3,805 | 3,870 | 29,500 | 3,870 |
| 2023-08-16 | 3,870 | 3,925 | 3,865 | 3,875 | 32,600 | 3,875 |
| 2023-08-15 | 3,915 | 3,925 | 3,900 | 3,900 | 27,000 | 3,900 |
| 2023-08-14 | 3,920 | 3,935 | 3,890 | 3,910 | 44,800 | 3,910 |
| 2023-08-10 | 3,850 | 3,915 | 3,815 | 3,905 | 55,500 | 3,905 |
| 2023-08-09 | 3,830 | 3,890 | 3,790 | 3,880 | 46,600 | 3,880 |
| 2023-08-08 | 3,845 | 3,870 | 3,825 | 3,830 | 32,600 | 3,830 |
| 2023-08-07 | 3,810 | 3,835 | 3,790 | 3,825 | 28,100 | 3,825 |
| 2023-08-04 | 3,780 | 3,860 | 3,780 | 3,820 | 37,400 | 3,820 |
| 2023-08-03 | 3,820 | 3,840 | 3,795 | 3,800 | 60,300 | 3,800 |
| 2023-08-02 | 3,905 | 3,925 | 3,860 | 3,870 | 55,400 | 3,870 |
| 2023-08-01 | 3,890 | 3,905 | 3,855 | 3,895 | 58,500 | 3,895 |
| 2023-07-31 | 3,900 | 3,945 | 3,875 | 3,885 | 117,200 | 3,885 |
| 2023-07-28 | 3,765 | 3,795 | 3,725 | 3,770 | 62,500 | 3,770 |
| 2023-07-27 | 3,765 | 3,775 | 3,740 | 3,760 | 31,600 | 3,760 |
| 2023-07-26 | 3,805 | 3,805 | 3,775 | 3,790 | 18,000 | 3,790 |
| 2023-07-25 | 3,820 | 3,825 | 3,780 | 3,795 | 28,100 | 3,795 |
| 2023-07-24 | 3,845 | 3,845 | 3,805 | 3,805 | 16,000 | 3,805 |
| 2023-07-21 | 3,810 | 3,815 | 3,760 | 3,795 | 31,700 | 3,795 |
| 2023-07-20 | 3,850 | 3,860 | 3,810 | 3,810 | 20,100 | 3,810 |
| 2023-07-19 | 3,845 | 3,850 | 3,815 | 3,850 | 27,300 | 3,850 |
| 2023-07-18 | 3,790 | 3,825 | 3,770 | 3,790 | 23,500 | 3,790 |
| 2023-07-14 | 3,790 | 3,790 | 3,735 | 3,765 | 40,700 | 3,765 |
| 2023-07-13 | 3,750 | 3,790 | 3,695 | 3,760 | 41,600 | 3,760 |
| 2023-07-12 | 3,810 | 3,810 | 3,710 | 3,725 | 65,500 | 3,725 |
| 2023-07-11 | 3,860 | 3,865 | 3,775 | 3,785 | 33,200 | 3,785 |
| 2023-07-10 | 3,860 | 3,875 | 3,825 | 3,830 | 40,500 | 3,830 |
| 2023-07-07 | 3,830 | 3,875 | 3,780 | 3,835 | 52,000 | 3,835 |
| 2023-07-06 | 3,900 | 3,930 | 3,860 | 3,875 | 30,700 | 3,875 |
| 2023-07-05 | 3,905 | 3,935 | 3,880 | 3,930 | 30,800 | 3,930 |
| 2023-07-04 | 3,960 | 3,975 | 3,935 | 3,935 | 53,200 | 3,935 |
| 2023-07-03 | 3,960 | 4,020 | 3,960 | 4,010 | 60,000 | 4,010 |
| 2023-06-30 | 3,900 | 3,930 | 3,885 | 3,925 | 68,300 | 3,925 |
| 2023-06-29 | 3,895 | 3,915 | 3,855 | 3,870 | 58,300 | 3,870 |
| 2023-06-28 | 3,830 | 3,880 | 3,810 | 3,870 | 49,100 | 3,870 |
| 2023-06-27 | 3,780 | 3,800 | 3,765 | 3,795 | 43,100 | 3,795 |
| 2023-06-26 | 3,765 | 3,815 | 3,735 | 3,760 | 29,200 | 3,760 |
| 2023-06-23 | 3,825 | 3,845 | 3,735 | 3,780 | 51,500 | 3,780 |
| 2023-06-22 | 3,865 | 3,865 | 3,800 | 3,805 | 47,400 | 3,805 |
| 2023-06-21 | 3,795 | 3,895 | 3,785 | 3,850 | 48,100 | 3,850 |
| 2023-06-20 | 3,795 | 3,845 | 3,790 | 3,825 | 47,500 | 3,825 |
| 2023-06-19 | 3,855 | 3,860 | 3,800 | 3,820 | 40,300 | 3,820 |
| 2023-06-16 | 3,875 | 3,880 | 3,765 | 3,830 | 84,500 | 3,830 |
| 2023-06-15 | 3,850 | 3,910 | 3,835 | 3,890 | 48,800 | 3,890 |
| 2023-06-14 | 3,880 | 3,885 | 3,810 | 3,840 | 63,500 | 3,840 |
| 2023-06-13 | 3,800 | 3,855 | 3,795 | 3,855 | 83,200 | 3,855 |
| 2023-06-12 | 3,705 | 3,780 | 3,700 | 3,760 | 60,200 | 3,760 |
| 2023-06-09 | 3,660 | 3,695 | 3,645 | 3,680 | 60,700 | 3,680 |
| 2023-06-08 | 3,700 | 3,715 | 3,625 | 3,635 | 45,400 | 3,635 |
| 2023-06-07 | 3,720 | 3,750 | 3,675 | 3,685 | 97,200 | 3,685 |
| 2023-06-06 | 3,660 | 3,715 | 3,650 | 3,685 | 82,000 | 3,685 |
| 2023-06-05 | 3,610 | 3,665 | 3,605 | 3,665 | 84,100 | 3,665 |
| 2023-06-02 | 3,525 | 3,550 | 3,500 | 3,550 | 75,900 | 3,550 |
| 2023-06-01 | 3,470 | 3,515 | 3,450 | 3,490 | 45,900 | 3,490 |
| 2023-05-31 | 3,560 | 3,575 | 3,480 | 3,495 | 126,000 | 3,495 |
| 2023-05-30 | 3,520 | 3,575 | 3,520 | 3,565 | 131,600 | 3,565 |
| 2023-05-29 | 3,490 | 3,550 | 3,485 | 3,490 | 82,500 | 3,490 |
| 2023-05-26 | 3,470 | 3,510 | 3,450 | 3,455 | 84,100 | 3,455 |
| 2023-05-25 | 3,340 | 3,450 | 3,320 | 3,440 | 95,200 | 3,440 |
| 2023-05-24 | 3,350 | 3,375 | 3,340 | 3,340 | 48,100 | 3,340 |
| 2023-05-23 | 3,395 | 3,410 | 3,360 | 3,365 | 53,800 | 3,365 |
| 2023-05-22 | 3,355 | 3,385 | 3,350 | 3,375 | 60,300 | 3,375 |
| 2023-05-19 | 3,425 | 3,425 | 3,360 | 3,370 | 76,700 | 3,370 |
| 2023-05-18 | 3,375 | 3,425 | 3,360 | 3,425 | 60,400 | 3,425 |
| 2023-05-17 | 3,430 | 3,430 | 3,350 | 3,355 | 74,700 | 3,355 |
| 2023-05-16 | 3,310 | 3,425 | 3,295 | 3,415 | 128,000 | 3,415 |
| 2023-05-15 | 3,510 | 3,530 | 3,470 | 3,470 | 60,900 | 3,470 |
| 2023-05-12 | 3,500 | 3,550 | 3,495 | 3,525 | 73,700 | 3,525 |
| 2023-05-11 | 3,510 | 3,515 | 3,485 | 3,500 | 34,800 | 3,500 |
| 2023-05-10 | 3,550 | 3,550 | 3,515 | 3,520 | 43,100 | 3,520 |
| 2023-05-09 | 3,540 | 3,560 | 3,510 | 3,540 | 93,400 | 3,540 |
| 2023-05-08 | 3,505 | 3,535 | 3,500 | 3,510 | 70,100 | 3,510 |
| 2023-05-02 | 3,490 | 3,510 | 3,450 | 3,480 | 130,600 | 3,480 |
| 2023-05-01 | 3,425 | 3,465 | 3,425 | 3,465 | 46,600 | 3,465 |
| 2023-04-28 | 3,410 | 3,425 | 3,380 | 3,410 | 45,500 | 3,410 |
| 2023-04-27 | 3,330 | 3,370 | 3,330 | 3,370 | 44,100 | 3,370 |
| 2023-04-26 | 3,370 | 3,385 | 3,330 | 3,350 | 61,000 | 3,350 |
| 2023-04-25 | 3,435 | 3,455 | 3,400 | 3,405 | 38,600 | 3,405 |
| 2023-04-24 | 3,380 | 3,420 | 3,370 | 3,415 | 30,300 | 3,415 |
| 2023-04-21 | 3,370 | 3,410 | 3,365 | 3,375 | 26,900 | 3,375 |
| 2023-04-20 | 3,350 | 3,415 | 3,340 | 3,400 | 77,900 | 3,400 |
| 2023-04-19 | 3,370 | 3,390 | 3,360 | 3,365 | 31,400 | 3,365 |
| 2023-04-18 | 3,330 | 3,385 | 3,330 | 3,375 | 37,500 | 3,375 |
| 2023-04-17 | 3,355 | 3,365 | 3,345 | 3,345 | 45,200 | 3,345 |
| 2023-04-14 | 3,370 | 3,385 | 3,335 | 3,350 | 41,900 | 3,350 |
| 2023-04-13 | 3,330 | 3,365 | 3,315 | 3,365 | 33,200 | 3,365 |
| 2023-04-12 | 3,330 | 3,365 | 3,325 | 3,350 | 32,800 | 3,350 |
| 2023-04-11 | 3,330 | 3,335 | 3,310 | 3,320 | 36,300 | 3,320 |
| 2023-04-10 | 3,325 | 3,335 | 3,290 | 3,320 | 25,500 | 3,320 |
| 2023-04-07 | 3,275 | 3,305 | 3,270 | 3,295 | 38,400 | 3,295 |
| 2023-04-06 | 3,270 | 3,290 | 3,250 | 3,255 | 50,700 | 3,255 |
| 2023-04-05 | 3,340 | 3,350 | 3,315 | 3,320 | 50,600 | 3,320 |
| 2023-04-04 | 3,380 | 3,395 | 3,370 | 3,375 | 57,900 | 3,375 |
| 2023-04-03 | 3,460 | 3,465 | 3,395 | 3,395 | 69,600 | 3,395 |
| 2023-03-31 | 3,445 | 3,465 | 3,420 | 3,445 | 55,700 | 3,445 |
| 2023-03-30 | 3,410 | 3,445 | 3,405 | 3,435 | 56,800 | 3,435 |
| 2023-03-29 | 3,435 | 3,460 | 3,415 | 3,460 | 72,700 | 3,460 |
| 2023-03-28 | 3,475 | 3,475 | 3,400 | 3,425 | 69,200 | 3,425 |
| 2023-03-27 | 3,480 | 3,480 | 3,425 | 3,475 | 48,300 | 3,475 |
| 2023-03-24 | 3,450 | 3,470 | 3,415 | 3,455 | 62,600 | 3,455 |
| 2023-03-23 | 3,395 | 3,445 | 3,375 | 3,445 | 68,000 | 3,445 |
| 2023-03-22 | 3,405 | 3,420 | 3,365 | 3,405 | 77,400 | 3,405 |
| 2023-03-20 | 3,315 | 3,360 | 3,300 | 3,320 | 85,200 | 3,320 |
| 2023-03-17 | 3,315 | 3,320 | 3,260 | 3,290 | 50,000 | 3,290 |
| 2023-03-16 | 3,255 | 3,280 | 3,215 | 3,260 | 55,200 | 3,260 |
| 2023-03-15 | 3,300 | 3,370 | 3,300 | 3,350 | 51,500 | 3,350 |
| 2023-03-14 | 3,355 | 3,355 | 3,265 | 3,285 | 73,700 | 3,285 |
| 2023-03-13 | 3,400 | 3,425 | 3,365 | 3,400 | 68,000 | 3,400 |
| 2023-03-10 | 3,485 | 3,500 | 3,425 | 3,455 | 85,000 | 3,455 |
| 2023-03-09 | 3,485 | 3,515 | 3,475 | 3,490 | 61,600 | 3,490 |
| 2023-03-08 | 3,430 | 3,465 | 3,420 | 3,455 | 52,900 | 3,455 |
| 2023-03-07 | 3,370 | 3,445 | 3,370 | 3,445 | 58,900 | 3,445 |
| 2023-03-06 | 3,395 | 3,410 | 3,365 | 3,390 | 52,600 | 3,390 |
| 2023-03-03 | 3,355 | 3,360 | 3,325 | 3,350 | 59,700 | 3,350 |
| 2023-03-02 | 3,360 | 3,360 | 3,325 | 3,325 | 56,600 | 3,325 |
| 2023-03-01 | 3,305 | 3,350 | 3,300 | 3,345 | 82,400 | 3,345 |
| 2023-02-28 | 3,375 | 3,385 | 3,305 | 3,305 | 80,800 | 3,305 |
| 2023-02-27 | 3,350 | 3,370 | 3,315 | 3,320 | 64,400 | 3,320 |
| 2023-02-24 | 3,265 | 3,310 | 3,260 | 3,300 | 76,000 | 3,300 |
| 2023-02-22 | 3,220 | 3,270 | 3,220 | 3,240 | 55,500 | 3,240 |
| 2023-02-21 | 3,250 | 3,270 | 3,220 | 3,240 | 40,400 | 3,240 |
| 2023-02-20 | 3,215 | 3,245 | 3,210 | 3,240 | 48,300 | 3,240 |
| 2023-02-17 | 3,215 | 3,230 | 3,185 | 3,185 | 55,900 | 3,185 |
| 2023-02-16 | 3,220 | 3,255 | 3,195 | 3,255 | 67,900 | 3,255 |
| 2023-02-15 | 3,225 | 3,230 | 3,180 | 3,180 | 43,300 | 3,180 |
| 2023-02-14 | 3,195 | 3,220 | 3,175 | 3,220 | 47,700 | 3,220 |
| 2023-02-13 | 3,250 | 3,250 | 3,190 | 3,195 | 46,900 | 3,195 |
| 2023-02-10 | 3,185 | 3,240 | 3,170 | 3,225 | 115,400 | 3,225 |
| 2023-02-09 | 3,190 | 3,205 | 3,160 | 3,185 | 88,400 | 3,185 |
| 2023-02-08 | 3,195 | 3,210 | 3,155 | 3,210 | 125,700 | 3,210 |
| 2023-02-07 | 3,130 | 3,185 | 3,115 | 3,175 | 131,500 | 3,175 |
| 2023-02-06 | 3,115 | 3,135 | 3,100 | 3,115 | 68,200 | 3,115 |
| 2023-02-03 | 3,085 | 3,175 | 3,080 | 3,105 | 172,600 | 3,105 |
| 2023-02-02 | 3,170 | 3,195 | 3,090 | 3,100 | 304,600 | 3,100 |
| 2023-02-01 | 3,150 | 3,320 | 3,090 | 3,220 | 386,200 | 3,220 |
| 2023-01-31 | 3,275 | 3,275 | 3,160 | 3,195 | 723,500 | 3,195 |
| 2023-01-30 | 2,763 | 2,784 | 2,752 | 2,771 | 47,700 | 2,771 |
| 2023-01-27 | 2,800 | 2,800 | 2,765 | 2,768 | 32,500 | 2,768 |
| 2023-01-26 | 2,783 | 2,809 | 2,778 | 2,799 | 52,000 | 2,799 |
| 2023-01-25 | 2,744 | 2,785 | 2,738 | 2,775 | 41,000 | 2,775 |
| 2023-01-24 | 2,717 | 2,758 | 2,717 | 2,746 | 51,000 | 2,746 |
| 2023-01-23 | 2,698 | 2,714 | 2,686 | 2,707 | 23,100 | 2,707 |
| 2023-01-20 | 2,657 | 2,684 | 2,650 | 2,678 | 24,200 | 2,678 |
| 2023-01-19 | 2,668 | 2,676 | 2,662 | 2,663 | 15,300 | 2,663 |
| 2023-01-18 | 2,652 | 2,692 | 2,644 | 2,678 | 21,600 | 2,678 |
| 2023-01-17 | 2,624 | 2,656 | 2,623 | 2,656 | 18,000 | 2,656 |
| 2023-01-16 | 2,640 | 2,654 | 2,624 | 2,624 | 20,800 | 2,624 |
| 2023-01-13 | 2,653 | 2,668 | 2,644 | 2,650 | 26,600 | 2,650 |
| 2023-01-12 | 2,652 | 2,673 | 2,642 | 2,671 | 20,000 | 2,671 |
| 2023-01-11 | 2,662 | 2,671 | 2,650 | 2,656 | 33,200 | 2,656 |
| 2023-01-10 | 2,652 | 2,660 | 2,645 | 2,647 | 27,700 | 2,647 |
| 2023-01-06 | 2,615 | 2,636 | 2,605 | 2,632 | 20,700 | 2,632 |
| 2023-01-05 | 2,593 | 2,616 | 2,583 | 2,615 | 40,100 | 2,615 |
| 2023-01-04 | 2,644 | 2,644 | 2,593 | 2,593 | 44,700 | 2,593 |
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
