7995 (株)バルカーの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	560	560	550	560	14,000	2,424.24
1987-12-26	561	561	560	560	4,000	2,424.24
1987-12-25	570	575	560	560	18,000	2,424.24
1987-12-24	580	585	570	570	21,000	2,467.53
1987-12-23	580	589	575	575	31,000	2,489.18
1987-12-22	580	582	580	581	18,000	2,515.15
1987-12-21	581	581	581	581	1,000	2,515.15
1987-12-18	580	580	580	580	10,000	2,510.82
1987-12-17	581	581	572	572	22,000	2,476.19
1987-12-16	570	570	570	570	22,000	2,467.53
1987-12-15	590	590	580	590	11,000	2,554.11
1987-12-14	590	590	585	585	8,000	2,532.47
1987-12-11	590	594	585	590	28,000	2,554.11
1987-12-10	585	590	585	590	11,000	2,554.11
1987-12-09	585	585	585	585	3,000	2,532.47
1987-12-08	586	600	586	600	16,000	2,597.40
1987-12-07	585	590	580	590	12,000	2,554.11
1987-12-05	585	585	585	585	3,000	2,532.47
1987-12-04	575	576	575	575	13,000	2,489.18
1987-12-03	585	585	585	585	21,000	2,532.47
1987-12-02	590	590	590	590	4,000	2,554.11
1987-12-01	575	577	565	565	28,000	2,445.89
1987-11-30	598	598	580	580	7,000	2,510.82
1987-11-28	609	609	601	601	8,000	2,601.73
1987-11-27	605	609	600	609	27,000	2,636.36
1987-11-26	605	610	605	610	21,000	2,640.69
1987-11-25	617	617	610	610	13,000	2,640.69
1987-11-24	611	611	610	610	25,000	2,640.69
1987-11-20	610	612	610	612	42,000	2,649.35
1987-11-19	618	618	610	613	18,000	2,653.68
1987-11-18	612	612	610	610	17,000	2,640.69
1987-11-17	610	620	610	620	59,000	2,683.98
1987-11-16	595	610	595	609	21,000	2,636.36
1987-11-13	571	601	571	601	23,000	2,601.73
1987-11-12	568	568	565	565	16,000	2,445.89
1987-11-11	575	575	560	567	60,000	2,454.55
1987-11-10	568	570	566	567	32,000	2,454.55
1987-11-09	570	580	570	570	23,000	2,467.53
1987-11-07	575	575	571	571	17,000	2,471.86
1987-11-06	582	582	572	575	30,000	2,489.18
1987-11-05	582	582	581	581	30,000	2,515.15
1987-11-04	582	582	582	582	3,000	2,519.48
1987-11-02	590	590	581	590	34,000	2,554.11
1987-10-31	580	590	580	590	14,000	2,554.11
1987-10-30	571	581	571	580	13,000	2,510.82
1987-10-29	590	590	581	581	26,000	2,515.15
1987-10-28	571	591	571	590	24,000	2,554.11
1987-10-27	570	581	570	580	31,000	2,510.82
1987-10-26	606	610	580	581	39,000	2,515.15
1987-10-24	615	615	606	606	34,000	2,623.38
1987-10-23	609	612	609	610	69,000	2,640.69
1987-10-22	626	630	615	615	94,000	2,662.34
1987-10-21	620	630	620	626	29,000	2,709.96
1987-10-19	661	661	655	660	11,000	2,857.14
1987-10-16	679	680	665	666	74,000	2,883.12
1987-10-15	670	679	670	675	36,000	2,922.08
1987-10-14	680	680	670	671	21,000	2,904.76
1987-10-13	683	683	660	660	42,000	2,857.14
1987-10-12	660	688	660	680	47,000	2,943.72
1987-10-09	661	663	655	660	19,000	2,857.14
1987-10-08	655	660	655	659	38,000	2,852.81
1987-10-07	640	645	635	635	30,000	2,748.92
1987-10-06	649	650	644	645	14,000	2,792.21
1987-10-05	649	649	640	640	12,000	2,770.56
1987-10-03	639	640	638	640	7,000	2,770.56
1987-10-02	649	650	636	640	19,000	2,770.56
1987-10-01	649	650	636	650	18,000	2,813.85
1987-09-30	649	650	649	649	7,000	2,809.52
1987-09-29	641	649	636	649	16,000	2,809.52
1987-09-28	640	640	636	636	15,000	2,753.25
1987-09-26	620	621	620	621	17,000	2,688.31
1987-09-25	627	627	610	610	62,000	2,640.69
1987-09-24	630	639	620	625	53,000	2,705.63
1987-09-22	642	642	630	630	27,000	2,727.27
1987-09-21	640	650	640	640	11,000	2,770.56
1987-09-18	650	650	645	650	22,000	2,813.85
1987-09-17	640	640	630	640	25,000	2,770.56
1987-09-16	644	645	630	630	34,000	2,727.27
1987-09-14	640	646	640	645	18,000	2,792.21
1987-09-11	650	650	640	640	29,000	2,770.56
1987-09-10	646	650	645	650	9,000	2,813.85
1987-09-09	650	655	642	642	12,000	2,779.22
1987-09-08	655	659	640	640	39,000	2,770.56
1987-09-07	666	670	651	651	23,000	2,818.18
1987-09-05	661	665	652	665	14,000	2,878.79
1987-09-04	660	670	650	651	29,000	2,818.18
1987-09-03	652	655	645	645	51,000	2,792.21
1987-09-02	660	660	655	655	41,000	2,835.50
1987-09-01	660	665	650	665	55,000	2,878.79
1987-08-31	659	660	645	645	116,000	2,792.21
1987-08-29	670	670	660	660	82,000	2,857.14
1987-08-28	661	673	660	666	79,000	2,883.12
1987-08-27	670	676	661	665	93,000	2,878.79
1987-08-26	679	679	660	679	153,000	2,939.39
1987-08-25	670	686	650	650	411,000	2,813.85
1987-08-24	680	720	680	716	516,000	3,099.57
1987-08-22	695	697	676	690	81,000	2,987.01
1987-08-21	690	695	660	665	206,000	2,878.79
1987-08-20	671	685	670	684	90,000	2,961.04
1987-08-19	700	700	670	670	268,000	2,900.43
1987-08-18	676	710	676	700	649,000	3,030.30
1987-08-17	649	649	635	636	19,000	2,753.25
1987-08-14	640	650	640	650	7,000	2,813.85
1987-08-13	633	650	628	628	11,000	2,718.61
1987-08-12	620	630	620	628	36,000	2,718.61
1987-08-11	618	618	617	618	24,000	2,675.32
1987-08-10	620	620	618	620	18,000	2,683.98
1987-08-07	617	620	616	620	8,000	2,683.98
1987-08-06	617	617	616	616	13,000	2,666.67
1987-08-05	621	621	616	616	4,000	2,666.67
1987-08-04	635	635	619	619	6,000	2,679.65
1987-08-03	635	640	635	635	18,000	2,748.92
1987-08-01	630	635	630	635	6,000	2,748.92
1987-07-31	625	625	625	625	14,000	2,705.63
1987-07-30	626	626	625	625	16,000	2,705.63
1987-07-29	619	625	619	620	14,000	2,683.98
1987-07-28	613	613	613	613	6,000	2,653.68
1987-07-27	630	642	612	612	26,000	2,649.35
1987-07-24	611	614	610	610	17,000	2,640.69
1987-07-23	611	611	611	611	5,000	2,645.02
1987-07-22	639	639	610	610	11,000	2,640.69
1987-07-17	650	650	650	650	44,000	2,813.85
1987-07-16	670	670	650	661	36,000	2,861.47
1987-07-15	650	669	640	669	47,000	2,896.10
1987-07-14	631	640	631	640	24,000	2,770.56
1987-07-13	627	630	605	605	29,000	2,619.05
1987-07-10	617	617	617	617	5,000	2,671
1987-07-09	617	630	609	630	22,000	2,727.27
1987-07-08	618	618	612	612	26,000	2,649.35
1987-07-07	619	619	618	618	23,000	2,675.32
1987-07-06	624	630	617	618	53,000	2,675.32
1987-07-04	621	625	620	625	6,000	2,705.63
1987-07-03	615	625	615	618	18,000	2,675.32
1987-07-02	620	623	615	620	47,000	2,683.98
1987-07-01	620	620	603	611	33,000	2,645.02
1987-06-30	632	632	618	623	25,000	2,696.97
1987-06-29	621	631	621	630	26,000	2,727.27
1987-06-27	629	629	628	628	5,000	2,718.61
1987-06-26	630	630	628	630	11,000	2,727.27
1987-06-25	635	636	632	632	10,000	2,735.93
1987-06-24	640	640	630	630	10,000	2,727.27
1987-06-23	665	665	647	647	19,000	2,800.87
1987-06-22	655	664	650	650	26,000	2,813.85
1987-06-19	640	650	640	647	19,000	2,800.87
1987-06-18	660	660	640	640	22,000	2,770.56
1987-06-17	652	665	651	665	20,000	2,878.79
1987-06-16	665	665	651	659	58,000	2,852.81
1987-06-15	670	670	660	665	29,000	2,878.79
1987-06-12	673	677	651	651	47,000	2,818.18
1987-06-11	669	690	669	669	116,000	2,896.10
1987-06-10	650	690	650	666	77,000	2,883.12
1987-06-09	661	661	650	650	28,000	2,813.85
1987-06-08	680	685	650	650	61,000	2,813.85
1987-06-06	680	690	675	675	55,000	2,922.08
1987-06-05	680	700	680	686	252,000	2,969.70
1987-06-04	700	714	680	682	510,000	2,952.38
1987-06-03	645	698	645	698	913,000	3,021.65
1987-06-02	630	650	630	635	96,000	2,748.92
1987-06-01	628	630	616	625	41,000	2,705.63
1987-05-30	625	626	625	625	43,000	2,705.63
1987-05-29	616	619	615	615	11,000	2,662.34
1987-05-28	616	616	616	616	7,000	2,666.67
1987-05-27	616	616	616	616	8,000	2,666.67
1987-05-26	616	616	615	615	5,000	2,662.34
1987-05-25	619	619	616	616	11,000	2,666.67
1987-05-23	619	620	619	620	12,000	2,683.98
1987-05-22	619	620	616	619	14,000	2,679.65
1987-05-21	616	620	616	619	24,000	2,679.65
1987-05-20	616	616	616	616	6,000	2,666.67
1987-05-19	616	616	616	616	7,000	2,666.67
1987-05-18	618	620	618	620	14,000	2,683.98
1987-05-15	629	629	618	618	23,000	2,675.32
1987-05-14	620	620	616	616	18,000	2,666.67
1987-05-13	616	630	616	618	90,000	2,675.32
1987-05-12	616	616	616	616	21,000	2,666.67
1987-05-11	616	616	616	616	7,000	2,666.67
1987-05-08	620	620	616	616	28,000	2,666.67
1987-05-07	620	620	620	620	5,000	2,683.98
1987-05-06	616	620	616	620	5,000	2,683.98
1987-05-02	620	620	616	616	31,000	2,666.67
1987-05-01	617	620	616	620	60,000	2,683.98
1987-04-30	616	617	616	617	9,000	2,671
1987-04-28	615	615	615	615	46,000	2,662.34
1987-04-27	615	615	615	615	17,000	2,662.34
1987-04-25	615	620	615	620	43,000	2,683.98
1987-04-24	615	615	615	615	11,000	2,662.34
1987-04-23	620	620	615	615	72,000	2,662.34
1987-04-22	615	620	615	615	64,000	2,662.34
1987-04-21	615	620	614	620	96,000	2,683.98
1987-04-20	615	615	615	615	12,000	2,662.34
1987-04-17	615	620	615	615	41,000	2,662.34
1987-04-16	615	615	615	615	54,000	2,662.34
1987-04-15	615	615	615	615	15,000	2,662.34
1987-04-14	615	615	615	615	42,000	2,662.34
1987-04-13	615	615	615	615	24,000	2,662.34
1987-04-10	615	620	615	615	39,000	2,662.34
1987-04-09	615	615	615	615	22,000	2,662.34
1987-04-08	615	615	615	615	19,000	2,662.34
1987-04-07	615	615	615	615	69,000	2,662.34
1987-04-06	615	615	615	615	29,000	2,662.34
1987-04-04	621	621	616	616	13,000	2,666.67
1987-04-03	630	630	621	630	26,000	2,727.27
1987-04-02	630	630	622	622	81,000	2,692.64
1987-04-01	615	620	615	615	35,000	2,662.34
1987-03-31	615	630	615	630	53,000	2,727.27
1987-03-30	615	620	615	615	17,000	2,662.34
1987-03-28	615	615	615	615	10,000	2,662.34
1987-03-27	615	615	615	615	18,000	2,662.34
1987-03-26	615	615	615	615	93,000	2,662.34
1987-03-25	615	615	615	615	29,000	2,662.34
1987-03-24	620	620	615	615	124,000	2,662.34
1987-03-23	620	627	620	624	39,000	2,701.30
1987-03-20	620	625	615	619	81,000	2,679.65
1987-03-19	620	620	615	615	35,000	2,662.34
1987-03-18	625	630	615	615	63,000	2,662.34
1987-03-17	615	635	612	629	93,000	2,722.94
1987-03-16	615	615	615	615	23,000	2,662.34
1987-03-13	615	615	612	612	77,000	2,649.35
1987-03-12	615	615	612	612	21,000	2,649.35
1987-03-11	628	628	613	613	46,000	2,653.68
1987-03-10	630	631	628	628	42,000	2,718.61
1987-03-09	612	625	611	625	109,000	2,705.63
1987-03-07	615	615	612	612	47,000	2,649.35
1987-03-06	615	615	612	612	78,000	2,649.35
1987-03-05	615	615	612	612	27,000	2,649.35
1987-03-04	612	615	612	612	82,000	2,649.35
1987-03-03	612	612	611	611	63,000	2,645.02
1987-03-02	612	612	611	612	59,000	2,649.35
1987-02-28	612	612	612	612	21,000	2,649.35
1987-02-27	612	612	611	611	29,000	2,645.02
1987-02-26	612	612	611	612	64,000	2,649.35
1987-02-25	615	615	612	612	22,000	2,649.35
1987-02-24	613	613	612	612	43,000	2,649.35
1987-02-23	615	620	613	620	41,000	2,683.98
1987-02-20	615	620	615	615	60,000	2,662.34
1987-02-19	615	616	615	615	34,000	2,662.34
1987-02-18	616	620	615	615	57,000	2,662.34
1987-02-17	615	620	615	615	72,000	2,662.34
1987-02-16	613	625	610	625	69,000	2,705.63
1987-02-13	613	613	610	613	34,000	2,653.68
1987-02-12	613	613	610	610	23,000	2,640.69
1987-02-10	613	615	613	613	16,000	2,653.68
1987-02-09	610	615	610	615	12,000	2,662.34
1987-02-07	610	613	610	613	6,000	2,653.68
1987-02-06	613	613	610	613	39,000	2,653.68
1987-02-05	614	614	613	613	23,000	2,653.68
1987-02-04	615	615	614	615	59,000	2,662.34
1987-02-03	625	625	615	615	12,000	2,662.34
1987-02-02	615	630	613	630	85,000	2,727.27
1987-01-31	613	620	610	615	63,000	2,662.34
1987-01-30	615	618	613	613	29,000	2,653.68
1987-01-29	615	618	615	615	118,000	2,662.34
1987-01-28	600	615	600	615	106,000	2,662.34
1987-01-27	601	601	600	600	24,000	2,597.40
1987-01-26	602	602	600	600	11,000	2,597.40
1987-01-24	602	605	602	602	11,000	2,606.06
1987-01-23	603	615	602	602	64,000	2,606.06
1987-01-22	609	610	592	602	37,000	2,606.06
1987-01-21	610	612	605	605	31,000	2,619.05
1987-01-20	594	610	592	610	25,000	2,640.69
1987-01-19	604	604	594	594	20,000	2,571.43
1987-01-16	599	604	590	604	38,000	2,614.72
1987-01-14	590	595	580	595	78,000	2,575.76
1987-01-13	580	590	580	590	54,000	2,554.11
1987-01-12	590	590	580	590	56,000	2,554.11
1987-01-09	590	590	590	590	10,000	2,554.11
1987-01-08	590	590	590	590	51,000	2,554.11
1987-01-07	590	590	590	590	16,000	2,554.11
1987-01-06	590	590	585	590	29,000	2,554.11
1987-01-05	593	595	593	595	7,000	2,575.76

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 [1987年度]

7995 (株)バルカーの時系列データ [1987年度]