7995 (株)バルカーの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	560	568	559	568	56,000	2,458.87
1985-12-27	560	569	559	569	90,000	2,463.20
1985-12-26	560	560	557	559	109,000	2,419.91
1985-12-25	560	560	558	560	43,000	2,424.24
1985-12-24	556	560	556	560	43,000	2,424.24
1985-12-23	551	556	551	556	43,000	2,406.93
1985-12-21	550	552	550	550	45,000	2,380.95
1985-12-20	560	560	551	555	23,000	2,402.60
1985-12-19	562	562	560	560	19,000	2,424.24
1985-12-18	560	562	557	560	27,000	2,424.24
1985-12-17	560	560	550	556	72,000	2,406.93
1985-12-16	560	570	558	558	21,000	2,415.58
1985-12-13	575	575	556	556	22,000	2,406.93
1985-12-12	575	580	570	579	25,000	2,506.49
1985-12-11	584	584	571	575	67,000	2,489.18
1985-12-10	584	584	570	580	37,000	2,510.82
1985-12-09	551	570	550	570	46,000	2,467.53
1985-12-07	550	550	550	550	17,000	2,380.95
1985-12-06	569	569	550	550	27,000	2,380.95
1985-12-05	570	570	562	568	15,000	2,458.87
1985-12-04	571	580	569	569	11,000	2,463.20
1985-12-03	580	580	570	570	13,000	2,467.53
1985-12-02	562	590	562	590	35,000	2,554.11
1985-11-30	570	576	565	565	11,000	2,445.89
1985-11-29	590	590	579	579	36,000	2,506.49
1985-11-28	550	599	550	597	130,000	2,584.42
1985-11-27	540	555	540	551	101,000	2,385.28
1985-11-26	542	542	535	540	23,000	2,337.66
1985-11-25	542	549	541	541	15,000	2,341.99
1985-11-22	550	550	540	540	86,000	2,337.66
1985-11-21	541	556	540	541	52,000	2,341.99
1985-11-20	540	550	540	540	11,000	2,337.66
1985-11-19	550	550	540	550	42,000	2,380.95
1985-11-18	550	550	546	550	49,000	2,380.95
1985-11-16	540	550	540	550	21,000	2,380.95
1985-11-15	550	555	530	535	114,000	2,316.02
1985-11-14	548	550	540	550	30,000	2,380.95
1985-11-13	541	552	541	549	23,000	2,376.62
1985-11-12	552	555	520	521	40,000	2,255.41
1985-11-11	559	561	551	551	19,000	2,385.28
1985-11-08	568	569	550	560	38,000	2,424.24
1985-11-07	510	550	508	550	59,000	2,380.95
1985-11-06	520	538	520	520	37,000	2,251.08
1985-11-05	540	545	530	530	52,000	2,294.37
1985-11-02	552	553	550	550	38,000	2,380.95
1985-11-01	557	558	550	553	41,000	2,393.94
1985-10-31	546	559	540	559	46,000	2,419.91
1985-10-30	540	550	540	548	48,000	2,372.29
1985-10-29	559	559	550	550	52,000	2,380.95
1985-10-28	561	561	556	560	24,000	2,424.24
1985-10-26	567	569	565	565	24,000	2,445.89
1985-10-25	573	573	566	567	40,000	2,454.55
1985-10-24	586	590	572	572	49,000	2,476.19
1985-10-23	580	590	575	586	119,000	2,536.80
1985-10-22	587	587	572	579	64,000	2,506.49
1985-10-21	590	590	590	590	36,000	2,554.11
1985-10-19	590	590	585	586	42,000	2,536.80
1985-10-18	595	595	590	595	43,000	2,575.76
1985-10-17	595	598	591	596	27,000	2,580.09
1985-10-16	601	601	590	592	36,000	2,562.77
1985-10-15	618	618	597	601	44,000	2,601.73
1985-10-14	618	620	618	618	25,000	2,675.32
1985-10-11	624	627	591	591	47,000	2,558.44
1985-10-09	633	635	624	624	49,000	2,701.30
1985-10-08	640	645	630	630	68,000	2,727.27
1985-10-07	660	660	645	654	78,000	2,831.17
1985-10-05	654	660	650	659	103,000	2,852.81
1985-10-04	650	660	641	650	322,000	2,813.85
1985-10-03	615	644	615	620	105,000	2,683.98
1985-10-02	615	620	610	610	51,000	2,640.69
1985-10-01	620	620	600	606	53,000	2,623.38
1985-09-30	630	630	620	620	56,000	2,683.98
1985-09-28	625	630	624	630	84,000	2,727.27
1985-09-27	601	625	601	625	11,000	2,705.63
1985-09-26	625	625	607	608	36,000	2,632.03
1985-09-25	612	630	600	629	102,000	2,722.94
1985-09-24	603	612	587	612	123,000	2,649.35
1985-09-21	577	610	576	610	40,000	2,640.69
1985-09-20	558	574	558	570	49,000	2,467.53
1985-09-19	560	575	555	556	48,000	2,406.93
1985-09-18	555	555	552	555	68,000	2,402.60
1985-09-17	570	570	550	551	67,000	2,385.28
1985-09-13	591	591	570	570	65,000	2,467.53
1985-09-12	591	591	590	590	11,000	2,554.11
1985-09-11	590	600	590	591	42,000	2,558.44
1985-09-10	600	605	590	590	54,000	2,554.11
1985-09-09	620	622	598	598	100,000	2,588.74
1985-09-07	618	625	618	619	16,000	2,679.65
1985-09-06	630	635	618	618	55,000	2,675.32
1985-09-05	621	632	621	630	58,000	2,727.27
1985-09-04	611	622	610	622	98,000	2,692.64
1985-09-03	619	623	616	617	30,000	2,671
1985-09-02	611	621	611	620	19,000	2,683.98
1985-08-31	622	622	611	611	32,000	2,645.02
1985-08-30	625	625	610	616	30,000	2,666.67
1985-08-29	623	625	616	616	47,000	2,666.67
1985-08-28	630	640	615	616	82,000	2,666.67
1985-08-27	627	640	616	640	36,000	2,770.56
1985-08-26	630	640	625	625	48,000	2,705.63
1985-08-24	635	640	630	640	33,000	2,770.56
1985-08-23	650	650	625	640	106,000	2,770.56
1985-08-22	650	650	630	645	43,000	2,792.21
1985-08-21	645	659	645	655	40,000	2,835.50
1985-08-20	662	662	640	642	74,000	2,779.22
1985-08-19	679	684	660	661	118,000	2,861.47
1985-08-17	660	685	650	678	181,000	2,935.06
1985-08-16	632	650	632	636	107,000	2,753.25
1985-08-15	649	649	630	631	60,000	2,731.60
1985-08-14	611	645	611	640	121,000	2,770.56
1985-08-13	620	621	605	616	79,000	2,666.67
1985-08-12	630	635	620	620	41,000	2,683.98
1985-08-09	635	650	631	631	94,000	2,731.60
1985-08-08	610	645	610	645	104,000	2,792.21
1985-08-07	611	620	595	605	216,000	2,619.05
1985-08-06	610	630	605	609	77,000	2,636.36
1985-08-05	603	611	598	605	109,000	2,619.05
1985-08-03	624	624	610	610	58,000	2,640.69
1985-08-02	630	640	620	630	141,000	2,727.27
1985-08-01	650	650	636	637	150,000	2,757.58
1985-07-31	631	641	625	640	170,000	2,770.56
1985-07-30	660	660	620	621	112,000	2,688.31
1985-07-29	650	678	650	650	184,000	2,813.85
1985-07-27	670	670	649	650	77,000	2,813.85
1985-07-26	681	690	660	660	262,000	2,857.14
1985-07-25	707	707	665	665	259,000	2,878.79
1985-07-24	715	718	680	700	1,074,000	3,030.30
1985-07-23	630	720	630	695	2,443,000	3,008.66
1985-07-22	630	630	626	630	765,000	2,727.27
1985-07-20	620	630	618	630	743,000	2,727.27
1985-07-19	610	620	610	620	142,000	2,683.98
1985-07-18	610	615	605	607	104,000	2,627.71
1985-07-17	613	621	601	617	188,000	2,671
1985-07-16	600	604	595	603	59,000	2,610.39
1985-07-15	589	593	589	592	45,000	2,562.77
1985-07-12	625	625	615	621	214,000	2,688.31
1985-07-11	630	630	616	625	279,000	2,705.63
1985-07-10	625	630	616	630	794,000	2,727.27
1985-07-09	600	630	595	630	811,000	2,727.27
1985-07-08	586	597	586	596	120,000	2,580.09
1985-07-06	580	590	580	582	163,000	2,519.48
1985-07-05	596	596	576	582	172,000	2,519.48
1985-07-04	580	594	580	589	250,000	2,549.78
1985-07-03	581	600	581	590	307,000	2,554.11
1985-07-02	599	600	579	580	542,000	2,510.82
1985-07-01	579	600	574	599	709,000	2,593.07
1985-06-29	559	570	559	565	326,000	2,445.89
1985-06-28	535	559	521	559	154,000	2,419.91
1985-06-27	551	552	530	540	43,000	2,337.66
1985-06-26	562	564	550	551	183,000	2,385.28
1985-06-25	560	570	551	552	369,000	2,389.61
1985-06-24	533	560	526	560	406,000	2,424.24
1985-06-22	520	530	520	526	112,000	2,277.06
1985-06-21	494	527	490	521	97,000	2,255.41
1985-06-20	496	500	490	490	106,000	2,121.21
1985-06-19	495	495	493	494	36,000	2,138.53
1985-06-18	493	495	491	495	54,000	2,142.86
1985-06-17	495	500	493	495	30,000	2,142.86
1985-06-15	492	492	491	492	13,000	2,129.87
1985-06-14	498	498	491	491	19,000	2,125.54
1985-06-13	498	500	498	498	19,000	2,155.84
1985-06-12	493	505	493	498	51,000	2,155.84
1985-06-11	491	495	491	495	22,000	2,142.86
1985-06-10	490	500	490	490	5,000	2,121.21
1985-06-07	485	505	485	500	28,000	2,164.50
1985-06-06	482	483	480	480	28,000	2,077.92
1985-06-05	483	483	482	482	28,000	2,086.58
1985-06-04	481	485	481	483	100,000	2,090.91
1985-06-03	485	490	485	485	28,000	2,099.57
1985-06-01	485	490	485	485	27,000	2,099.57
1985-05-31	500	500	498	500	17,000	2,164.50
1985-05-30	505	505	499	499	59,000	2,160.17
1985-05-29	503	507	499	507	48,000	2,194.81
1985-05-28	509	510	501	503	41,000	2,177.49
1985-05-27	510	511	501	511	51,000	2,212.12
1985-05-25	521	522	517	517	94,000	2,238.10
1985-05-24	473	485	473	485	25,000	2,099.57
1985-05-23	478	478	475	476	20,000	2,060.61
1985-05-22	480	480	475	475	84,000	2,056.28
1985-05-21	480	490	477	486	20,000	2,103.90
1985-05-20	471	476	471	475	13,000	2,056.28
1985-05-18	485	485	470	470	22,000	2,034.63
1985-05-17	480	480	480	480	9,000	2,077.92
1985-05-16	496	496	490	490	15,000	2,121.21
1985-05-15	500	500	491	495	21,000	2,142.86
1985-05-14	495	498	490	490	16,000	2,121.21
1985-05-13	505	505	496	496	13,000	2,147.19
1985-05-10	492	505	492	503	32,000	2,177.49
1985-05-09	499	500	495	497	8,000	2,151.52
1985-05-08	500	500	491	499	9,000	2,160.17
1985-05-07	499	505	491	491	16,000	2,125.54
1985-05-04	491	491	491	491	4,000	2,125.54
1985-05-02	500	500	491	491	11,000	2,125.54
1985-05-01	500	505	491	505	28,000	2,186.15
1985-04-30	500	510	500	500	35,000	2,164.50
1985-04-27	505	505	500	505	26,000	2,186.15
1985-04-26	499	505	495	501	40,000	2,168.83
1985-04-25	490	500	490	500	27,000	2,164.50
1985-04-24	482	484	482	483	8,000	2,090.91
1985-04-23	492	492	482	483	25,000	2,090.91
1985-04-22	490	500	488	495	82,000	2,142.86
1985-04-20	482	500	481	481	28,000	2,082.25
1985-04-19	486	490	475	480	17,000	2,077.92
1985-04-18	510	510	479	479	99,000	2,073.59
1985-04-17	500	510	498	510	59,000	2,207.79
1985-04-16	501	501	497	500	85,000	2,164.50
1985-04-15	506	510	500	501	58,000	2,168.83
1985-04-12	501	510	500	500	54,000	2,164.50
1985-04-11	511	511	501	505	43,000	2,186.15
1985-04-10	520	520	500	500	32,000	2,164.50
1985-04-09	530	532	510	510	73,000	2,207.79
1985-04-08	540	540	525	526	131,000	2,277.06
1985-04-06	510	520	510	517	18,000	2,238.10
1985-04-05	530	535	502	502	59,000	2,173.16
1985-04-04	540	570	528	528	241,000	2,285.71
1985-04-03	520	550	520	550	333,000	2,380.95
1985-04-02	480	495	474	495	196,000	2,142.86
1985-04-01	459	460	450	460	32,000	1,991.34
1985-03-30	464	464	462	462	10,000	2,000
1985-03-29	469	469	464	464	21,000	2,008.66
1985-03-27	472	472	472	472	43,000	2,043.29
1985-03-26	485	490	485	489	107,000	1,924.44
1985-03-25	501	503	495	500	150,000	1,967.73
1985-03-23	500	500	490	496	121,000	1,951.99
1985-03-22	510	510	497	500	164,000	1,967.73
1985-03-20	474	498	474	498	199,000	1,959.86
1985-03-19	474	475	474	474	23,000	1,865.41
1985-03-18	470	475	465	465	55,000	1,829.99
1985-03-16	469	470	469	470	11,000	1,849.67
1985-03-15	469	470	465	469	42,000	1,845.73
1985-03-14	469	470	465	465	29,000	1,829.99
1985-03-13	469	470	465	470	20,000	1,849.67
1985-03-12	470	475	465	465	42,000	1,829.99
1985-03-11	475	478	470	475	80,000	1,869.34
1985-03-08	470	480	460	460	321,000	1,810.31
1985-03-07	445	455	443	450	145,000	1,770.96
1985-03-06	440	443	440	442	33,000	1,739.47
1985-03-05	441	441	441	441	27,000	1,735.54
1985-03-04	440	441	440	441	6,000	1,735.54
1985-03-02	441	441	441	441	20,000	1,735.54
1985-03-01	440	441	439	441	41,000	1,735.54
1985-02-28	440	440	439	439	47,000	1,727.67
1985-02-27	441	441	440	440	13,000	1,731.60
1985-02-26	445	445	439	439	45,000	1,727.67
1985-02-25	450	450	450	450	10,000	1,770.96
1985-02-23	450	450	450	450	12,000	1,770.96
1985-02-22	450	450	450	450	12,000	1,770.96
1985-02-21	450	450	450	450	38,000	1,770.96
1985-02-20	445	450	445	450	22,000	1,770.96
1985-02-19	445	445	445	445	10,000	1,751.28
1985-02-18	442	445	442	445	8,000	1,751.28
1985-02-16	440	440	439	440	39,000	1,731.60
1985-02-15	440	441	440	441	32,000	1,735.54
1985-02-14	440	441	440	441	32,000	1,735.54
1985-02-13	448	448	448	448	13,000	1,763.09
1985-02-12	455	455	448	448	12,000	1,763.09
1985-02-08	450	450	449	450	22,000	1,770.96
1985-02-07	442	450	442	450	22,000	1,770.96
1985-02-06	441	441	441	441	7,000	1,735.54
1985-02-05	441	445	441	441	18,000	1,735.54
1985-02-04	441	441	441	441	6,000	1,735.54
1985-02-02	440	440	430	440	71,000	1,731.60
1985-02-01	440	441	440	440	27,000	1,731.60
1985-01-31	441	441	441	441	16,000	1,735.54
1985-01-30	441	441	441	441	15,000	1,735.54
1985-01-29	441	450	441	450	10,000	1,770.96
1985-01-28	442	442	441	441	5,000	1,735.54
1985-01-26	446	446	441	441	26,000	1,735.54
1985-01-25	456	456	445	445	26,000	1,751.28
1985-01-24	460	460	451	451	34,000	1,774.89
1985-01-22	482	487	480	487	16,000	1,916.57
1985-01-21	460	488	460	485	173,000	1,908.70
1985-01-18	441	445	441	445	12,000	1,751.28
1985-01-17	440	441	439	441	20,000	1,735.54
1985-01-16	439	441	439	441	44,000	1,735.54
1985-01-14	440	440	440	440	17,000	1,731.60
1985-01-11	439	440	439	440	34,000	1,731.60
1985-01-10	440	440	439	439	52,000	1,727.67
1985-01-09	440	440	440	440	46,000	1,731.60
1985-01-08	441	446	441	441	21,000	1,735.54
1985-01-07	439	445	439	441	47,000	1,735.54
1985-01-05	440	445	440	440	12,000	1,731.60
1985-01-04	440	440	440	440	1,000	1,731.60

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 [1985年度]

7995 (株)バルカーの時系列データ [1985年度]