7995 (株)バルカー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-242,2892,2892,2732,28543,2002,285
2021-09-222,2902,2902,2542,25437,2002,254
2021-09-212,2562,2982,2562,28562,6002,285
2021-09-172,3052,3382,2752,32783,4002,327
2021-09-162,3022,3072,2782,30536,7002,305
2021-09-152,3132,3152,2812,29053,4002,290
2021-09-142,2832,3502,2832,34991,4002,349
2021-09-132,2532,2782,2392,27864,5002,278
2021-09-102,2302,2472,2282,24766,6002,247
2021-09-092,2242,2402,2222,23146,2002,231
2021-09-082,2202,2392,2102,23934,4002,239
2021-09-072,2262,2402,2042,20857,0002,208
2021-09-062,2002,2142,1962,20843,5002,208
2021-09-032,1712,1912,1602,18741,9002,187
2021-09-022,1592,1622,1462,16023,4002,160
2021-09-012,1502,1552,1412,14228,6002,142
2021-08-312,1302,1472,1272,13725,9002,137
2021-08-302,1232,1422,1182,14231,8002,142
2021-08-272,1012,1162,0982,10919,8002,109
2021-08-262,1092,1092,0902,10724,9002,107
2021-08-252,1212,1312,0862,08639,6002,086
2021-08-242,1102,1232,1062,11428,7002,114
2021-08-232,0852,1022,0822,09342,3002,093
2021-08-202,0922,0952,0722,07742,6002,077
2021-08-192,1302,1302,0902,09049,8002,090
2021-08-182,1202,1422,1092,13430,1002,134
2021-08-172,1532,1532,1162,12240,6002,122
2021-08-162,1872,1872,1362,13654,0002,136
2021-08-132,2112,2122,1872,18722,1002,187
2021-08-122,1802,2002,1702,20039,3002,200
2021-08-112,1782,1782,1562,16720,4002,167
2021-08-102,1692,1692,1522,15634,2002,156
2021-08-062,1572,1642,1412,16023,7002,160
2021-08-052,1632,1712,1512,15122,9002,151
2021-08-042,1922,1922,1632,16734,5002,167
2021-08-032,1702,1812,1672,17126,9002,171
2021-08-022,1582,1772,1452,16565,1002,165
2021-07-302,1802,1802,1202,134114,1002,134
2021-07-292,1952,2282,1652,184141,2002,184
2021-07-282,2212,2462,2002,24566,5002,245
2021-07-272,2262,2402,2152,22644,1002,226
2021-07-262,2042,2282,1902,22647,7002,226
2021-07-212,1912,2032,1652,16643,7002,166
2021-07-202,1912,1912,1512,15165,2002,151
2021-07-192,1902,2042,1752,19047,7002,190
2021-07-162,2072,2202,1952,20346,7002,203
2021-07-152,2472,2502,2162,21839,7002,218
2021-07-142,2252,2512,2092,24167,8002,241
2021-07-132,1742,2362,1632,236101,1002,236
2021-07-122,1642,1922,1522,16880,8002,168
2021-07-092,1202,1422,0962,13889,4002,138
2021-07-082,1412,1412,1212,13148,9002,131
2021-07-072,1392,1492,1262,13635,4002,136
2021-07-062,1542,1602,1372,15140,3002,151
2021-07-052,1482,1482,1382,13822,9002,138
2021-07-022,1372,1492,1292,14825,9002,148
2021-07-012,1602,1622,1152,12072,8002,120
2021-06-302,1952,1992,1712,17346,2002,173
2021-06-292,1852,1962,1532,18081,9002,180
2021-06-282,1622,1852,1522,18359,3002,183
2021-06-252,1582,1702,1442,15155,0002,151
2021-06-242,1512,1682,1392,15878,0002,158
2021-06-232,1402,1732,1382,15973,0002,159
2021-06-222,1352,1392,1212,13077,5002,130
2021-06-212,0932,1152,0852,10086,2002,100
2021-06-182,1232,1242,0992,104104,4002,104
2021-06-172,1042,1122,0942,10758,7002,107
2021-06-162,1002,1092,0882,09441,5002,094
2021-06-152,0842,0982,0742,09546,6002,095
2021-06-142,1082,1082,0752,07935,3002,079
2021-06-112,0882,0942,0772,08055,1002,080
2021-06-102,0982,1032,0902,10029,2002,100
2021-06-092,1452,1452,0942,09654,1002,096
2021-06-082,1852,1852,1202,12366,9002,123
2021-06-072,1732,1992,1632,185109,8002,185
2021-06-042,1232,1482,1112,14163,3002,141
2021-06-032,0952,1222,0902,11175,5002,111
2021-06-022,0822,0952,0672,09573,3002,095
2021-06-012,0832,0932,0632,077102,3002,077
2021-05-312,0882,0882,0612,07541,6002,075
2021-05-282,0572,0882,0502,08792,9002,087
2021-05-272,0352,0432,0132,028443,8002,028
2021-05-262,0312,0532,0282,040109,9002,040
2021-05-252,0652,0672,0372,037164,1002,037
2021-05-242,0762,0942,0682,07897,7002,078
2021-05-212,1002,1142,0822,09066,2002,090
2021-05-202,0922,1142,0922,09741,5002,097
2021-05-192,0982,1132,0832,09291,8002,092
2021-05-182,0342,1542,0292,148126,5002,148
2021-05-172,0702,0742,0382,056121,3002,056
2021-05-142,0602,0882,0442,07093,1002,070
2021-05-132,0462,0602,0302,03098,5002,030
2021-05-122,1082,1102,0522,06486,5002,064
2021-05-112,1442,1612,1152,12059,1002,120
2021-05-102,1512,1562,1392,14427,2002,144
2021-05-072,1172,1542,1162,14451,3002,144
2021-05-062,1102,1212,0802,10548,2002,105
2021-04-302,0672,0822,0582,07476,5002,074
2021-04-282,0822,0862,0642,07057,0002,070
2021-04-272,1272,1272,0822,08251,8002,082
2021-04-262,1072,1392,1012,13355,3002,133
2021-04-232,1012,1142,0962,10033,3002,100
2021-04-222,1162,1282,1012,11230,9002,112
2021-04-212,1402,1402,1002,10672,0002,106
2021-04-202,1582,1722,1412,16138,8002,161
2021-04-192,1662,1802,1572,17025,8002,170
2021-04-162,1832,1952,1552,16430,7002,164
2021-04-152,1622,1902,1622,18236,0002,182
2021-04-142,1572,1682,1462,16229,8002,162
2021-04-132,1672,1832,1612,16132,6002,161
2021-04-122,1602,1772,1492,15330,8002,153
2021-04-092,1492,1772,1362,16056,0002,160
2021-04-082,1982,2042,1382,15068,1002,150
2021-04-072,1462,1902,1462,19068,2002,190
2021-04-062,1552,1662,1272,14057,6002,140
2021-04-052,1712,1722,1432,14956,7002,149
2021-04-022,1422,1502,1252,14028,0002,140
2021-04-012,1342,1512,1222,13047,6002,130
2021-03-312,1432,1492,1192,13144,3002,131
2021-03-302,1462,1562,1132,14996,7002,149
2021-03-292,2042,2102,1672,19197,0002,191
2021-03-262,2062,2062,1622,173124,1002,173
2021-03-252,1802,2042,1702,17494,1002,174
2021-03-242,2002,2002,1562,18073,0002,180
2021-03-232,2312,2832,2092,21193,3002,211
2021-03-222,2552,2622,2292,23052,3002,230
2021-03-192,2492,2592,2272,25797,3002,257
2021-03-182,2412,2522,2272,24966,7002,249
2021-03-172,2192,2272,2052,22434,2002,224
2021-03-162,2052,2292,2052,21943,9002,219
2021-03-152,1782,2032,1722,20343,9002,203
2021-03-122,1592,1722,1412,16453,6002,164
2021-03-112,1502,1882,1472,17852,1002,178
2021-03-102,1402,1482,1292,14450,1002,144
2021-03-092,1332,1362,1192,12956,7002,129
2021-03-082,1252,1452,1152,13058,1002,130
2021-03-052,1002,1112,0632,10949,8002,109
2021-03-042,1002,1092,0782,10134,7002,101
2021-03-032,0952,1092,0782,10041,0002,100
2021-03-022,1152,1152,0622,08039,6002,080
2021-03-012,0662,0842,0552,08465,0002,084
2021-02-262,0852,0872,0462,04670,8002,046
2021-02-252,0992,1062,0752,09330,6002,093
2021-02-242,1542,1542,0732,07358,3002,073
2021-02-222,1492,1512,1152,12347,7002,123
2021-02-192,1302,1382,1052,12043,5002,120
2021-02-182,1832,1832,1302,14176,4002,141
2021-02-172,1572,1912,1502,18368,7002,183
2021-02-162,1692,1692,1222,13562,5002,135
2021-02-152,1682,1732,1462,16635,6002,166
2021-02-122,1252,1622,1122,15753,9002,157
2021-02-102,1062,1152,0832,10934,6002,109
2021-02-092,1482,1482,1012,10148,6002,101
2021-02-082,1322,1322,1072,12640,3002,126
2021-02-052,1092,1092,0842,09449,7002,094
2021-02-042,0832,0882,0602,07646,2002,076
2021-02-032,0552,0742,0442,07455,1002,074
2021-02-022,0662,0772,0422,05247,3002,052
2021-02-012,0372,0702,0212,04145,7002,041
2021-01-292,1122,1182,0382,04179,7002,041
2021-01-282,0782,1222,0512,095107,3002,095
2021-01-272,1442,1552,1262,14842,6002,148
2021-01-262,1602,1752,1302,13061,2002,130
2021-01-252,1722,2072,1552,16062,3002,160
2021-01-222,1112,1992,1112,172128,8002,172
2021-01-212,0922,1302,0922,10733,8002,107
2021-01-202,0602,0922,0392,08558,5002,085
2021-01-192,0962,0972,0452,05056,9002,050
2021-01-182,0702,1042,0552,09856,4002,098
2021-01-152,1602,1602,0872,08744,8002,087
2021-01-142,1602,1642,1302,13738,4002,137
2021-01-132,1612,1652,1342,14435,6002,144
2021-01-122,1372,1602,1122,15147,4002,151
2021-01-082,0752,1022,0652,09936,8002,099
2021-01-072,0782,1202,0752,08160,3002,081
2021-01-062,0502,0652,0402,05846,5002,058
2021-01-052,0192,0462,0042,03445,5002,034
2021-01-042,0482,0481,9982,01943,9002,019

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