7995 (株)バルカー の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2758559558559533,0002,575.76
1986-12-2658958958558515,0002,532.47
1986-12-2559059258559274,0002,562.77
1986-12-2458559058559065,0002,554.11
1986-12-2359059058959044,0002,554.11
1986-12-2259059558959066,0002,554.11
1986-12-1959059059059053,0002,554.11
1986-12-1859559559059012,0002,554.11
1986-12-1759059059059031,0002,554.11
1986-12-1659059559059018,0002,554.11
1986-12-1559959959059036,0002,554.11
1986-12-1259459459059027,0002,554.11
1986-12-1159559958559542,0002,575.76
1986-12-1059959959559510,0002,575.76
1986-12-095916005916003,0002,597.40
1986-12-0859060059059012,0002,554.11
1986-12-0560060059059098,0002,554.11
1986-12-0460060460060070,0002,597.40
1986-12-0360060460060068,0002,597.40
1986-12-0260060060060098,0002,597.40
1986-12-0160060060060011,0002,597.40
1986-11-2959060059060056,0002,597.40
1986-11-2860060059960047,0002,597.40
1986-11-276006006006003,0002,597.40
1986-11-2660460460060026,0002,597.40
1986-11-2560060060060053,0002,597.40
1986-11-2259959959959921,0002,593.07
1986-11-2160060060060013,0002,597.40
1986-11-2060060460060019,0002,597.40
1986-11-1960060460060417,0002,614.72
1986-11-1860060460060111,0002,601.73
1986-11-1760060459960448,0002,614.72
1986-11-1460160160160118,0002,601.73
1986-11-1360060060060019,0002,597.40
1986-11-1259560559560024,0002,597.40
1986-11-1159559559559545,0002,575.76
1986-11-105956005956008,0002,597.40
1986-11-0760060059560039,0002,597.40
1986-11-0660161060061038,0002,640.69
1986-11-0560160160160114,0002,601.73
1986-11-0460060060060040,0002,597.40
1986-11-016006016006007,0002,597.40
1986-10-3160060060060010,0002,597.40
1986-10-306006006006005,0002,597.40
1986-10-2960060060060037,0002,597.40
1986-10-2860760860060021,0002,597.40
1986-10-2760461060161058,0002,640.69
1986-10-2560060560060029,0002,597.40
1986-10-2460160460060025,0002,597.40
1986-10-2360060359860067,0002,597.40
1986-10-2260260260060050,0002,597.40
1986-10-2160360360260223,0002,606.06
1986-10-2060360360160131,0002,601.73
1986-10-1760161060161022,0002,640.69
1986-10-1660160160160120,0002,601.73
1986-10-1560360560360318,0002,610.39
1986-10-1461061060660651,0002,623.38
1986-10-1360961060061051,0002,640.69
1986-10-0960561560261550,0002,662.34
1986-10-08625625604605150,0002,619.05
1986-10-07640645625645170,0002,792.21
1986-10-0664064563564463,0002,787.88
1986-10-04639645627645171,0002,792.21
1986-10-03610640610640194,0002,770.56
1986-10-0260562060062098,0002,683.98
1986-10-01595619595615124,0002,662.34
1986-09-3057960057960015,0002,597.40
1986-09-295805805805809,0002,510.82
1986-09-2758558558558520,0002,532.47
1986-09-2657959557059531,0002,575.76
1986-09-255815905815829,0002,519.48
1986-09-2459759758158114,0002,515.15
1986-09-225955965955959,0002,575.76
1986-09-1961061559561014,0002,640.69
1986-09-18576620576610121,0002,640.69
1986-09-1759059058158514,0002,532.47
1986-09-1660960960060011,0002,597.40
1986-09-1261061460061454,0002,658.01
1986-09-1164464463564078,0002,770.56
1986-09-10645648640648321,0002,805.19
1986-09-09648649645649343,0002,809.52
1986-09-08630650630650268,0002,813.85
1986-09-06610635610634215,0002,744.59
1986-09-0561062061061188,0002,645.02
1986-09-04611620610615130,0002,662.34
1986-09-03610619610618140,0002,675.32
1986-09-02590602585600145,0002,597.40
1986-09-0159059958559962,0002,593.07
1986-08-3059560059560048,0002,597.40
1986-08-2959460058560066,0002,597.40
1986-08-2858059858059566,0002,575.76
1986-08-2759059858059847,0002,588.74
1986-08-2659560057960064,0002,597.40
1986-08-255956005956007,0002,597.40
1986-08-2359560559560233,0002,606.06
1986-08-2260060059359559,0002,575.76
1986-08-2160060559560068,0002,597.40
1986-08-20590590575590186,0002,554.11
1986-08-1957057056557040,0002,467.53
1986-08-1857057557057040,0002,467.53
1986-08-1557558057057016,0002,467.53
1986-08-1458058057557510,0002,489.18
1986-08-1358458558058033,0002,510.82
1986-08-1258559558158115,0002,515.15
1986-08-1158558558058535,0002,532.47
1986-08-0858059058059028,0002,554.11
1986-08-0758160058160010,0002,597.40
1986-08-0659960458558537,0002,532.47
1986-08-0560060559060531,0002,619.05
1986-08-046096096016016,0002,601.73
1986-08-026196196196197,0002,679.65
1986-08-0162062060060155,0002,601.73
1986-07-3158563058062551,0002,705.63
1986-07-3058459058058923,0002,549.78
1986-07-2959959956056056,0002,424.24
1986-07-2860560560060017,0002,597.40
1986-07-2660561160160127,0002,601.73
1986-07-2561861859559542,0002,575.76
1986-07-2461562060862049,0002,683.98
1986-07-2360161560061548,0002,662.34
1986-07-2261361461061145,0002,645.02
1986-07-2161561561061449,0002,658.01
1986-07-1964564564564546,0002,792.21
1986-07-1862363561863528,0002,748.92
1986-07-1762963561863327,0002,740.26
1986-07-1664464462363926,0002,766.23
1986-07-1564564563064552,0002,792.21
1986-07-1464464463063018,0002,727.27
1986-07-1163264563164418,0002,787.88
1986-07-10644645631631118,0002,731.60
1986-07-09630668630651260,0002,818.18
1986-07-0862362561661655,0002,666.67
1986-07-076216266216218,0002,688.31
1986-07-0562362362162125,0002,688.31
1986-07-0462163062162238,0002,692.64
1986-07-0362863562062090,0002,683.98
1986-07-0262863061862949,0002,722.94
1986-07-0162063061662855,0002,718.61
1986-06-3061662961662534,0002,705.63
1986-06-2862064062062036,0002,683.98
1986-06-2763363361661677,0002,666.67
1986-06-2663064062463351,0002,740.26
1986-06-2563163561063037,0002,727.27
1986-06-2462864062463961,0002,766.23
1986-06-2364564562662622,0002,709.96
1986-06-2163063063063011,0002,727.27
1986-06-2066466564964994,0002,809.52
1986-06-19660665635656245,0002,839.83
1986-06-18631650620650109,0002,813.85
1986-06-1763163362563037,0002,727.27
1986-06-1663764063063047,0002,727.27
1986-06-1363564963563748,0002,757.58
1986-06-12650654640643168,0002,783.55
1986-06-11639649635649185,0002,809.52
1986-06-10633639623634115,0002,744.59
1986-06-0963864062563879,0002,761.90
1986-06-0763064062263958,0002,766.23
1986-06-0663664062564052,0002,770.56
1986-06-0563364062563372,0002,740.26
1986-06-04623634623633100,0002,740.26
1986-06-03625630620622102,0002,692.64
1986-06-0263363361062562,0002,705.63
1986-05-3163963962063528,0002,748.92
1986-05-30636640616640143,0002,770.56
1986-05-29645649640640122,0002,770.56
1986-05-28649649638640198,0002,770.56
1986-05-27655660636636306,0002,753.25
1986-05-26638652636651449,0002,818.18
1986-05-24640645635643123,0002,783.55
1986-05-23650650635635187,0002,748.92
1986-05-22621647621635314,0002,748.92
1986-05-21638638625630111,0002,727.27
1986-05-20640643625628262,0002,718.61
1986-05-19619640612631609,0002,731.60
1986-05-1760560560060534,0002,619.05
1986-05-1660661560560591,0002,619.05
1986-05-1560561060560991,0002,636.36
1986-05-1461461560260282,0002,606.06
1986-05-13625625605605104,0002,619.05
1986-05-12599630596622198,0002,692.64
1986-05-0959660059559549,0002,575.76
1986-05-0860060059159538,0002,575.76
1986-05-0760060559059091,0002,554.11
1986-05-0658860558760069,0002,597.40
1986-05-0259560058558569,0002,532.47
1986-05-01604605590594103,0002,571.43
1986-04-3061161159760476,0002,614.72
1986-04-28624624600611209,0002,645.02
1986-04-26617622610614441,0002,658.01
1986-04-25590615589615472,0002,662.34
1986-04-2459059058159093,0002,554.11
1986-04-23579590571589101,0002,549.78
1986-04-2258058458058041,0002,510.82
1986-04-2157059057058023,0002,510.82
1986-04-1958858958058026,0002,510.82
1986-04-1859059058058921,0002,549.78
1986-04-17599599580590121,0002,554.11
1986-04-16580596575596107,0002,580.09
1986-04-1557157956657554,0002,489.18
1986-04-1458058057057047,0002,467.53
1986-04-1156657056057043,0002,467.53
1986-04-1057557556556514,0002,445.89
1986-04-0957158056056038,0002,424.24
1986-04-0855958055956911,0002,463.20
1986-04-0756056055155519,0002,402.60
1986-04-0556056156056011,0002,424.24
1986-04-0455656055155823,0002,415.58
1986-04-035565705555557,0002,402.60
1986-04-025565565565561,0002,406.93
1986-04-0155055055055063,0002,380.95
1986-03-3155159055159052,0002,554.11
1986-03-2955155655055022,0002,380.95
1986-03-2855256655055082,0002,380.95
1986-03-2755055555055239,0002,389.61
1986-03-26550565550560105,0002,424.24
1986-03-2555255555055066,0002,380.95
1986-03-24565565550550123,0002,380.95
1986-03-2255556555556575,0002,445.89
1986-03-2058058055555567,0002,402.60
1986-03-19591591570580100,0002,510.82
1986-03-18575580565580103,0002,510.82
1986-03-1757057556657525,0002,489.18
1986-03-1557358456556580,0002,445.89
1986-03-1457058057057522,0002,489.18
1986-03-1358058257257247,0002,476.19
1986-03-1258158157058069,0002,510.82
1986-03-1159059057557524,0002,489.18
1986-03-1058458457257539,0002,489.18
1986-03-0759059058458526,0002,532.47
1986-03-0659060159059031,0002,554.11
1986-03-0558458858458450,0002,528.14
1986-03-0458158258058218,0002,519.48
1986-03-0357858857858014,0002,510.82
1986-03-0157157857157511,0002,489.18
1986-02-2858558557257250,0002,476.19
1986-02-2759959957858524,0002,532.47
1986-02-2657260557160542,0002,619.05
1986-02-2558558557658322,0002,523.81
1986-02-2457158657158613,0002,536.80
1986-02-2157157357057222,0002,476.19
1986-02-2057757757257320,0002,480.52
1986-02-1960060057157135,0002,471.86
1986-02-1860760759660047,0002,597.40
1986-02-1760060659060613,0002,623.38
1986-02-1559962059062046,0002,683.98
1986-02-1461061058960057,0002,597.40
1986-02-1361061060561068,0002,640.69
1986-02-12619619610615137,0002,662.34
1986-02-10620623618620195,0002,683.98
1986-02-07620625615620170,0002,683.98
1986-02-06610620610615321,0002,662.34
1986-02-05572614570614349,0002,658.01
1986-02-0457057257057031,0002,467.53
1986-02-0357258057057044,0002,467.53
1986-02-0157057957057126,0002,471.86
1986-01-3157057357057337,0002,480.52
1986-01-3056357056256626,0002,450.22
1986-01-2956658056256267,0002,432.90
1986-01-2855256555256238,0002,432.90
1986-01-2755555855555828,0002,415.58
1986-01-2556256555255532,0002,402.60
1986-01-2455356055255576,0002,402.60
1986-01-23560562551552108,0002,389.61
1986-01-2255056055056066,0002,424.24
1986-01-2155155155055014,0002,380.95
1986-01-2056056055055025,0002,380.95
1986-01-1855155155055065,0002,380.95
1986-01-1756156155055144,0002,385.28
1986-01-1656256256056126,0002,428.57
1986-01-1456056356056231,0002,432.90
1986-01-1358058056056121,0002,428.57
1986-01-10566580564580170,0002,510.82
1986-01-0955557555557542,0002,489.18
1986-01-0855556555556073,0002,424.24
1986-01-0756056055255235,0002,389.61
1986-01-0656456555055013,0002,380.95
1986-01-0455956155955913,0002,419.91

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