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
1986-12-27	585	595	585	595	33,000	2,575.76
1986-12-26	589	589	585	585	15,000	2,532.47
1986-12-25	590	592	585	592	74,000	2,562.77
1986-12-24	585	590	585	590	65,000	2,554.11
1986-12-23	590	590	589	590	44,000	2,554.11
1986-12-22	590	595	589	590	66,000	2,554.11
1986-12-19	590	590	590	590	53,000	2,554.11
1986-12-18	595	595	590	590	12,000	2,554.11
1986-12-17	590	590	590	590	31,000	2,554.11
1986-12-16	590	595	590	590	18,000	2,554.11
1986-12-15	599	599	590	590	36,000	2,554.11
1986-12-12	594	594	590	590	27,000	2,554.11
1986-12-11	595	599	585	595	42,000	2,575.76
1986-12-10	599	599	595	595	10,000	2,575.76
1986-12-09	591	600	591	600	3,000	2,597.40
1986-12-08	590	600	590	590	12,000	2,554.11
1986-12-05	600	600	590	590	98,000	2,554.11
1986-12-04	600	604	600	600	70,000	2,597.40
1986-12-03	600	604	600	600	68,000	2,597.40
1986-12-02	600	600	600	600	98,000	2,597.40
1986-12-01	600	600	600	600	11,000	2,597.40
1986-11-29	590	600	590	600	56,000	2,597.40
1986-11-28	600	600	599	600	47,000	2,597.40
1986-11-27	600	600	600	600	3,000	2,597.40
1986-11-26	604	604	600	600	26,000	2,597.40
1986-11-25	600	600	600	600	53,000	2,597.40
1986-11-22	599	599	599	599	21,000	2,593.07
1986-11-21	600	600	600	600	13,000	2,597.40
1986-11-20	600	604	600	600	19,000	2,597.40
1986-11-19	600	604	600	604	17,000	2,614.72
1986-11-18	600	604	600	601	11,000	2,601.73
1986-11-17	600	604	599	604	48,000	2,614.72
1986-11-14	601	601	601	601	18,000	2,601.73
1986-11-13	600	600	600	600	19,000	2,597.40
1986-11-12	595	605	595	600	24,000	2,597.40
1986-11-11	595	595	595	595	45,000	2,575.76
1986-11-10	595	600	595	600	8,000	2,597.40
1986-11-07	600	600	595	600	39,000	2,597.40
1986-11-06	601	610	600	610	38,000	2,640.69
1986-11-05	601	601	601	601	14,000	2,601.73
1986-11-04	600	600	600	600	40,000	2,597.40
1986-11-01	600	601	600	600	7,000	2,597.40
1986-10-31	600	600	600	600	10,000	2,597.40
1986-10-30	600	600	600	600	5,000	2,597.40
1986-10-29	600	600	600	600	37,000	2,597.40
1986-10-28	607	608	600	600	21,000	2,597.40
1986-10-27	604	610	601	610	58,000	2,640.69
1986-10-25	600	605	600	600	29,000	2,597.40
1986-10-24	601	604	600	600	25,000	2,597.40
1986-10-23	600	603	598	600	67,000	2,597.40
1986-10-22	602	602	600	600	50,000	2,597.40
1986-10-21	603	603	602	602	23,000	2,606.06
1986-10-20	603	603	601	601	31,000	2,601.73
1986-10-17	601	610	601	610	22,000	2,640.69
1986-10-16	601	601	601	601	20,000	2,601.73
1986-10-15	603	605	603	603	18,000	2,610.39
1986-10-14	610	610	606	606	51,000	2,623.38
1986-10-13	609	610	600	610	51,000	2,640.69
1986-10-09	605	615	602	615	50,000	2,662.34
1986-10-08	625	625	604	605	150,000	2,619.05
1986-10-07	640	645	625	645	170,000	2,792.21
1986-10-06	640	645	635	644	63,000	2,787.88
1986-10-04	639	645	627	645	171,000	2,792.21
1986-10-03	610	640	610	640	194,000	2,770.56
1986-10-02	605	620	600	620	98,000	2,683.98
1986-10-01	595	619	595	615	124,000	2,662.34
1986-09-30	579	600	579	600	15,000	2,597.40
1986-09-29	580	580	580	580	9,000	2,510.82
1986-09-27	585	585	585	585	20,000	2,532.47
1986-09-26	579	595	570	595	31,000	2,575.76
1986-09-25	581	590	581	582	9,000	2,519.48
1986-09-24	597	597	581	581	14,000	2,515.15
1986-09-22	595	596	595	595	9,000	2,575.76
1986-09-19	610	615	595	610	14,000	2,640.69
1986-09-18	576	620	576	610	121,000	2,640.69
1986-09-17	590	590	581	585	14,000	2,532.47
1986-09-16	609	609	600	600	11,000	2,597.40
1986-09-12	610	614	600	614	54,000	2,658.01
1986-09-11	644	644	635	640	78,000	2,770.56
1986-09-10	645	648	640	648	321,000	2,805.19
1986-09-09	648	649	645	649	343,000	2,809.52
1986-09-08	630	650	630	650	268,000	2,813.85
1986-09-06	610	635	610	634	215,000	2,744.59
1986-09-05	610	620	610	611	88,000	2,645.02
1986-09-04	611	620	610	615	130,000	2,662.34
1986-09-03	610	619	610	618	140,000	2,675.32
1986-09-02	590	602	585	600	145,000	2,597.40
1986-09-01	590	599	585	599	62,000	2,593.07
1986-08-30	595	600	595	600	48,000	2,597.40
1986-08-29	594	600	585	600	66,000	2,597.40
1986-08-28	580	598	580	595	66,000	2,575.76
1986-08-27	590	598	580	598	47,000	2,588.74
1986-08-26	595	600	579	600	64,000	2,597.40
1986-08-25	595	600	595	600	7,000	2,597.40
1986-08-23	595	605	595	602	33,000	2,606.06
1986-08-22	600	600	593	595	59,000	2,575.76
1986-08-21	600	605	595	600	68,000	2,597.40
1986-08-20	590	590	575	590	186,000	2,554.11
1986-08-19	570	570	565	570	40,000	2,467.53
1986-08-18	570	575	570	570	40,000	2,467.53
1986-08-15	575	580	570	570	16,000	2,467.53
1986-08-14	580	580	575	575	10,000	2,489.18
1986-08-13	584	585	580	580	33,000	2,510.82
1986-08-12	585	595	581	581	15,000	2,515.15
1986-08-11	585	585	580	585	35,000	2,532.47
1986-08-08	580	590	580	590	28,000	2,554.11
1986-08-07	581	600	581	600	10,000	2,597.40
1986-08-06	599	604	585	585	37,000	2,532.47
1986-08-05	600	605	590	605	31,000	2,619.05
1986-08-04	609	609	601	601	6,000	2,601.73
1986-08-02	619	619	619	619	7,000	2,679.65
1986-08-01	620	620	600	601	55,000	2,601.73
1986-07-31	585	630	580	625	51,000	2,705.63
1986-07-30	584	590	580	589	23,000	2,549.78
1986-07-29	599	599	560	560	56,000	2,424.24
1986-07-28	605	605	600	600	17,000	2,597.40
1986-07-26	605	611	601	601	27,000	2,601.73
1986-07-25	618	618	595	595	42,000	2,575.76
1986-07-24	615	620	608	620	49,000	2,683.98
1986-07-23	601	615	600	615	48,000	2,662.34
1986-07-22	613	614	610	611	45,000	2,645.02
1986-07-21	615	615	610	614	49,000	2,658.01
1986-07-19	645	645	645	645	46,000	2,792.21
1986-07-18	623	635	618	635	28,000	2,748.92
1986-07-17	629	635	618	633	27,000	2,740.26
1986-07-16	644	644	623	639	26,000	2,766.23
1986-07-15	645	645	630	645	52,000	2,792.21
1986-07-14	644	644	630	630	18,000	2,727.27
1986-07-11	632	645	631	644	18,000	2,787.88
1986-07-10	644	645	631	631	118,000	2,731.60
1986-07-09	630	668	630	651	260,000	2,818.18
1986-07-08	623	625	616	616	55,000	2,666.67
1986-07-07	621	626	621	621	8,000	2,688.31
1986-07-05	623	623	621	621	25,000	2,688.31
1986-07-04	621	630	621	622	38,000	2,692.64
1986-07-03	628	635	620	620	90,000	2,683.98
1986-07-02	628	630	618	629	49,000	2,722.94
1986-07-01	620	630	616	628	55,000	2,718.61
1986-06-30	616	629	616	625	34,000	2,705.63
1986-06-28	620	640	620	620	36,000	2,683.98
1986-06-27	633	633	616	616	77,000	2,666.67
1986-06-26	630	640	624	633	51,000	2,740.26
1986-06-25	631	635	610	630	37,000	2,727.27
1986-06-24	628	640	624	639	61,000	2,766.23
1986-06-23	645	645	626	626	22,000	2,709.96
1986-06-21	630	630	630	630	11,000	2,727.27
1986-06-20	664	665	649	649	94,000	2,809.52
1986-06-19	660	665	635	656	245,000	2,839.83
1986-06-18	631	650	620	650	109,000	2,813.85
1986-06-17	631	633	625	630	37,000	2,727.27
1986-06-16	637	640	630	630	47,000	2,727.27
1986-06-13	635	649	635	637	48,000	2,757.58
1986-06-12	650	654	640	643	168,000	2,783.55
1986-06-11	639	649	635	649	185,000	2,809.52
1986-06-10	633	639	623	634	115,000	2,744.59
1986-06-09	638	640	625	638	79,000	2,761.90
1986-06-07	630	640	622	639	58,000	2,766.23
1986-06-06	636	640	625	640	52,000	2,770.56
1986-06-05	633	640	625	633	72,000	2,740.26
1986-06-04	623	634	623	633	100,000	2,740.26
1986-06-03	625	630	620	622	102,000	2,692.64
1986-06-02	633	633	610	625	62,000	2,705.63
1986-05-31	639	639	620	635	28,000	2,748.92
1986-05-30	636	640	616	640	143,000	2,770.56
1986-05-29	645	649	640	640	122,000	2,770.56
1986-05-28	649	649	638	640	198,000	2,770.56
1986-05-27	655	660	636	636	306,000	2,753.25
1986-05-26	638	652	636	651	449,000	2,818.18
1986-05-24	640	645	635	643	123,000	2,783.55
1986-05-23	650	650	635	635	187,000	2,748.92
1986-05-22	621	647	621	635	314,000	2,748.92
1986-05-21	638	638	625	630	111,000	2,727.27
1986-05-20	640	643	625	628	262,000	2,718.61
1986-05-19	619	640	612	631	609,000	2,731.60
1986-05-17	605	605	600	605	34,000	2,619.05
1986-05-16	606	615	605	605	91,000	2,619.05
1986-05-15	605	610	605	609	91,000	2,636.36
1986-05-14	614	615	602	602	82,000	2,606.06
1986-05-13	625	625	605	605	104,000	2,619.05
1986-05-12	599	630	596	622	198,000	2,692.64
1986-05-09	596	600	595	595	49,000	2,575.76
1986-05-08	600	600	591	595	38,000	2,575.76
1986-05-07	600	605	590	590	91,000	2,554.11
1986-05-06	588	605	587	600	69,000	2,597.40
1986-05-02	595	600	585	585	69,000	2,532.47
1986-05-01	604	605	590	594	103,000	2,571.43
1986-04-30	611	611	597	604	76,000	2,614.72
1986-04-28	624	624	600	611	209,000	2,645.02
1986-04-26	617	622	610	614	441,000	2,658.01
1986-04-25	590	615	589	615	472,000	2,662.34
1986-04-24	590	590	581	590	93,000	2,554.11
1986-04-23	579	590	571	589	101,000	2,549.78
1986-04-22	580	584	580	580	41,000	2,510.82
1986-04-21	570	590	570	580	23,000	2,510.82
1986-04-19	588	589	580	580	26,000	2,510.82
1986-04-18	590	590	580	589	21,000	2,549.78
1986-04-17	599	599	580	590	121,000	2,554.11
1986-04-16	580	596	575	596	107,000	2,580.09
1986-04-15	571	579	566	575	54,000	2,489.18
1986-04-14	580	580	570	570	47,000	2,467.53
1986-04-11	566	570	560	570	43,000	2,467.53
1986-04-10	575	575	565	565	14,000	2,445.89
1986-04-09	571	580	560	560	38,000	2,424.24
1986-04-08	559	580	559	569	11,000	2,463.20
1986-04-07	560	560	551	555	19,000	2,402.60
1986-04-05	560	561	560	560	11,000	2,424.24
1986-04-04	556	560	551	558	23,000	2,415.58
1986-04-03	556	570	555	555	7,000	2,402.60
1986-04-02	556	556	556	556	1,000	2,406.93
1986-04-01	550	550	550	550	63,000	2,380.95
1986-03-31	551	590	551	590	52,000	2,554.11
1986-03-29	551	556	550	550	22,000	2,380.95
1986-03-28	552	566	550	550	82,000	2,380.95
1986-03-27	550	555	550	552	39,000	2,389.61
1986-03-26	550	565	550	560	105,000	2,424.24
1986-03-25	552	555	550	550	66,000	2,380.95
1986-03-24	565	565	550	550	123,000	2,380.95
1986-03-22	555	565	555	565	75,000	2,445.89
1986-03-20	580	580	555	555	67,000	2,402.60
1986-03-19	591	591	570	580	100,000	2,510.82
1986-03-18	575	580	565	580	103,000	2,510.82
1986-03-17	570	575	566	575	25,000	2,489.18
1986-03-15	573	584	565	565	80,000	2,445.89
1986-03-14	570	580	570	575	22,000	2,489.18
1986-03-13	580	582	572	572	47,000	2,476.19
1986-03-12	581	581	570	580	69,000	2,510.82
1986-03-11	590	590	575	575	24,000	2,489.18
1986-03-10	584	584	572	575	39,000	2,489.18
1986-03-07	590	590	584	585	26,000	2,532.47
1986-03-06	590	601	590	590	31,000	2,554.11
1986-03-05	584	588	584	584	50,000	2,528.14
1986-03-04	581	582	580	582	18,000	2,519.48
1986-03-03	578	588	578	580	14,000	2,510.82
1986-03-01	571	578	571	575	11,000	2,489.18
1986-02-28	585	585	572	572	50,000	2,476.19
1986-02-27	599	599	578	585	24,000	2,532.47
1986-02-26	572	605	571	605	42,000	2,619.05
1986-02-25	585	585	576	583	22,000	2,523.81
1986-02-24	571	586	571	586	13,000	2,536.80
1986-02-21	571	573	570	572	22,000	2,476.19
1986-02-20	577	577	572	573	20,000	2,480.52
1986-02-19	600	600	571	571	35,000	2,471.86
1986-02-18	607	607	596	600	47,000	2,597.40
1986-02-17	600	606	590	606	13,000	2,623.38
1986-02-15	599	620	590	620	46,000	2,683.98
1986-02-14	610	610	589	600	57,000	2,597.40
1986-02-13	610	610	605	610	68,000	2,640.69
1986-02-12	619	619	610	615	137,000	2,662.34
1986-02-10	620	623	618	620	195,000	2,683.98
1986-02-07	620	625	615	620	170,000	2,683.98
1986-02-06	610	620	610	615	321,000	2,662.34
1986-02-05	572	614	570	614	349,000	2,658.01
1986-02-04	570	572	570	570	31,000	2,467.53
1986-02-03	572	580	570	570	44,000	2,467.53
1986-02-01	570	579	570	571	26,000	2,471.86
1986-01-31	570	573	570	573	37,000	2,480.52
1986-01-30	563	570	562	566	26,000	2,450.22
1986-01-29	566	580	562	562	67,000	2,432.90
1986-01-28	552	565	552	562	38,000	2,432.90
1986-01-27	555	558	555	558	28,000	2,415.58
1986-01-25	562	565	552	555	32,000	2,402.60
1986-01-24	553	560	552	555	76,000	2,402.60
1986-01-23	560	562	551	552	108,000	2,389.61
1986-01-22	550	560	550	560	66,000	2,424.24
1986-01-21	551	551	550	550	14,000	2,380.95
1986-01-20	560	560	550	550	25,000	2,380.95
1986-01-18	551	551	550	550	65,000	2,380.95
1986-01-17	561	561	550	551	44,000	2,385.28
1986-01-16	562	562	560	561	26,000	2,428.57
1986-01-14	560	563	560	562	31,000	2,432.90
1986-01-13	580	580	560	561	21,000	2,428.57
1986-01-10	566	580	564	580	170,000	2,510.82
1986-01-09	555	575	555	575	42,000	2,489.18
1986-01-08	555	565	555	560	73,000	2,424.24
1986-01-07	560	560	552	552	35,000	2,389.61
1986-01-06	564	565	550	550	13,000	2,380.95
1986-01-04	559	561	559	559	13,000	2,419.91

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7995 (株)バルカー の時系列データ [1986年度]

7995 (株)バルカーの時系列データ [1986年度]