7995 (株)バルカー の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 540 | 562 | 540 | 562 | 84,000 | 2,810 |
| 1991-12-27 | 548 | 559 | 537 | 537 | 49,000 | 2,685 |
| 1991-12-26 | 559 | 560 | 540 | 553 | 39,000 | 2,765 |
| 1991-12-25 | 545 | 559 | 542 | 559 | 36,000 | 2,795 |
| 1991-12-24 | 556 | 556 | 530 | 535 | 128,000 | 2,675 |
| 1991-12-20 | 560 | 560 | 532 | 535 | 54,000 | 2,675 |
| 1991-12-19 | 571 | 571 | 562 | 565 | 21,000 | 2,825 |
| 1991-12-18 | 570 | 570 | 560 | 570 | 35,000 | 2,850 |
| 1991-12-17 | 601 | 601 | 590 | 590 | 17,000 | 2,950 |
| 1991-12-16 | 600 | 600 | 597 | 599 | 29,000 | 2,995 |
| 1991-12-13 | 573 | 597 | 573 | 597 | 81,000 | 2,985 |
| 1991-12-12 | 586 | 586 | 570 | 571 | 33,000 | 2,855 |
| 1991-12-11 | 575 | 575 | 560 | 575 | 42,000 | 2,875 |
| 1991-12-10 | 570 | 577 | 560 | 560 | 36,000 | 2,800 |
| 1991-12-09 | 575 | 580 | 571 | 580 | 17,000 | 2,900 |
| 1991-12-06 | 580 | 585 | 571 | 575 | 106,000 | 2,875 |
| 1991-12-05 | 589 | 589 | 571 | 571 | 52,000 | 2,855 |
| 1991-12-04 | 561 | 590 | 560 | 590 | 51,000 | 2,950 |
| 1991-12-03 | 556 | 573 | 555 | 562 | 40,000 | 2,810 |
| 1991-12-02 | 570 | 570 | 552 | 556 | 38,000 | 2,780 |
| 1991-11-29 | 564 | 570 | 564 | 570 | 60,000 | 2,850 |
| 1991-11-28 | 580 | 590 | 570 | 574 | 86,000 | 2,870 |
| 1991-11-27 | 590 | 590 | 580 | 580 | 56,000 | 2,900 |
| 1991-11-26 | 587 | 600 | 571 | 572 | 41,000 | 2,860 |
| 1991-11-25 | 580 | 590 | 570 | 590 | 52,000 | 2,950 |
| 1991-11-22 | 620 | 620 | 590 | 590 | 78,000 | 2,950 |
| 1991-11-21 | 640 | 640 | 622 | 622 | 58,000 | 3,110 |
| 1991-11-20 | 631 | 632 | 622 | 623 | 129,000 | 3,115 |
| 1991-11-19 | 640 | 647 | 630 | 632 | 58,000 | 3,160 |
| 1991-11-18 | 637 | 637 | 622 | 627 | 127,000 | 3,135 |
| 1991-11-15 | 663 | 663 | 640 | 641 | 145,000 | 3,205 |
| 1991-11-14 | 675 | 675 | 651 | 653 | 130,000 | 3,265 |
| 1991-11-13 | 680 | 680 | 660 | 660 | 75,000 | 3,300 |
| 1991-11-12 | 670 | 679 | 666 | 675 | 52,000 | 3,375 |
| 1991-11-11 | 680 | 680 | 656 | 656 | 36,000 | 3,280 |
| 1991-11-08 | 690 | 693 | 670 | 670 | 92,000 | 3,350 |
| 1991-11-07 | 698 | 698 | 682 | 685 | 76,000 | 3,425 |
| 1991-11-06 | 710 | 710 | 690 | 696 | 98,000 | 3,480 |
| 1991-11-05 | 719 | 719 | 697 | 708 | 129,000 | 3,540 |
| 1991-11-01 | 694 | 719 | 691 | 710 | 592,000 | 3,550 |
| 1991-10-31 | 694 | 694 | 688 | 691 | 116,000 | 3,455 |
| 1991-10-30 | 694 | 694 | 681 | 685 | 137,000 | 3,425 |
| 1991-10-29 | 676 | 691 | 676 | 677 | 180,000 | 3,385 |
| 1991-10-28 | 674 | 676 | 667 | 676 | 92,000 | 3,380 |
| 1991-10-25 | 667 | 674 | 662 | 665 | 234,000 | 3,325 |
| 1991-10-24 | 691 | 691 | 661 | 661 | 181,000 | 3,305 |
| 1991-10-23 | 669 | 686 | 668 | 684 | 299,000 | 3,420 |
| 1991-10-22 | 669 | 670 | 652 | 669 | 151,000 | 3,345 |
| 1991-10-21 | 655 | 673 | 650 | 669 | 148,000 | 3,345 |
| 1991-10-18 | 638 | 659 | 633 | 642 | 106,000 | 3,210 |
| 1991-10-17 | 640 | 660 | 633 | 633 | 90,000 | 3,165 |
| 1991-10-16 | 639 | 650 | 630 | 650 | 118,000 | 3,250 |
| 1991-10-15 | 635 | 640 | 628 | 628 | 60,000 | 3,140 |
| 1991-10-14 | 632 | 640 | 632 | 633 | 23,000 | 3,165 |
| 1991-10-11 | 637 | 641 | 635 | 635 | 103,000 | 3,175 |
| 1991-10-09 | 645 | 645 | 636 | 640 | 217,000 | 3,200 |
| 1991-10-08 | 660 | 660 | 635 | 635 | 353,000 | 3,175 |
| 1991-10-07 | 682 | 685 | 665 | 665 | 62,000 | 3,325 |
| 1991-10-04 | 670 | 690 | 670 | 672 | 480,000 | 3,360 |
| 1991-10-03 | 674 | 681 | 662 | 670 | 208,000 | 3,350 |
| 1991-10-02 | 683 | 695 | 674 | 674 | 228,000 | 3,370 |
| 1991-10-01 | 660 | 678 | 656 | 678 | 201,000 | 3,390 |
| 1991-09-30 | 670 | 670 | 660 | 670 | 59,000 | 3,350 |
| 1991-09-27 | 680 | 680 | 665 | 669 | 88,000 | 3,345 |
| 1991-09-26 | 670 | 680 | 660 | 680 | 111,000 | 3,400 |
| 1991-09-25 | 680 | 680 | 659 | 660 | 141,000 | 3,300 |
| 1991-09-24 | 680 | 696 | 680 | 680 | 95,000 | 3,400 |
| 1991-09-20 | 720 | 740 | 680 | 680 | 366,000 | 3,400 |
| 1991-09-19 | 715 | 770 | 700 | 717 | 965,000 | 3,585 |
| 1991-09-18 | 665 | 741 | 665 | 720 | 1,234,000 | 3,600 |
| 1991-09-17 | 643 | 665 | 638 | 665 | 429,000 | 3,325 |
| 1991-09-13 | 600 | 630 | 600 | 616 | 347,000 | 3,080 |
| 1991-09-12 | 591 | 609 | 591 | 598 | 90,000 | 2,990 |
| 1991-09-11 | 589 | 601 | 589 | 594 | 120,000 | 2,970 |
| 1991-09-10 | 615 | 615 | 609 | 609 | 72,000 | 3,045 |
| 1991-09-09 | 620 | 635 | 615 | 615 | 107,000 | 3,075 |
| 1991-09-06 | 615 | 615 | 605 | 615 | 189,000 | 3,075 |
| 1991-09-05 | 585 | 625 | 585 | 625 | 254,000 | 3,125 |
| 1991-09-04 | 561 | 586 | 561 | 585 | 117,000 | 2,925 |
| 1991-09-03 | 566 | 570 | 560 | 565 | 55,000 | 2,825 |
| 1991-09-02 | 551 | 564 | 551 | 564 | 57,000 | 2,820 |
| 1991-08-30 | 540 | 555 | 540 | 546 | 63,000 | 2,730 |
| 1991-08-29 | 526 | 546 | 525 | 546 | 66,000 | 2,730 |
| 1991-08-28 | 520 | 525 | 510 | 525 | 246,000 | 2,625 |
| 1991-08-27 | 521 | 535 | 520 | 528 | 150,000 | 2,640 |
| 1991-08-26 | 545 | 550 | 530 | 530 | 99,000 | 2,650 |
| 1991-08-23 | 585 | 585 | 560 | 560 | 43,000 | 2,800 |
| 1991-08-22 | 585 | 585 | 580 | 585 | 95,000 | 2,925 |
| 1991-08-21 | 535 | 560 | 535 | 555 | 64,000 | 2,775 |
| 1991-08-20 | 520 | 530 | 510 | 516 | 181,000 | 2,580 |
| 1991-08-19 | 560 | 560 | 520 | 525 | 176,000 | 2,625 |
| 1991-08-16 | 581 | 581 | 560 | 560 | 72,000 | 2,800 |
| 1991-08-15 | 590 | 590 | 571 | 571 | 48,000 | 2,855 |
| 1991-08-14 | 563 | 583 | 560 | 583 | 56,000 | 2,915 |
| 1991-08-13 | 575 | 575 | 563 | 563 | 48,000 | 2,815 |
| 1991-08-12 | 614 | 614 | 575 | 575 | 52,000 | 2,875 |
| 1991-08-09 | 621 | 621 | 610 | 615 | 25,000 | 3,075 |
| 1991-08-08 | 627 | 627 | 620 | 621 | 18,000 | 3,105 |
| 1991-08-07 | 630 | 632 | 615 | 621 | 50,000 | 3,105 |
| 1991-08-06 | 635 | 638 | 620 | 620 | 119,000 | 3,100 |
| 1991-08-05 | 620 | 640 | 620 | 635 | 73,000 | 3,175 |
| 1991-08-02 | 636 | 640 | 635 | 635 | 16,000 | 3,175 |
| 1991-08-01 | 650 | 650 | 635 | 635 | 22,000 | 3,175 |
| 1991-07-31 | 640 | 650 | 635 | 640 | 66,000 | 3,200 |
| 1991-07-30 | 622 | 645 | 620 | 640 | 44,000 | 3,200 |
| 1991-07-29 | 620 | 626 | 618 | 622 | 46,000 | 3,110 |
| 1991-07-26 | 622 | 622 | 610 | 620 | 58,000 | 3,100 |
| 1991-07-25 | 624 | 624 | 620 | 622 | 44,000 | 3,110 |
| 1991-07-24 | 610 | 621 | 610 | 611 | 71,000 | 3,055 |
| 1991-07-23 | 601 | 610 | 601 | 605 | 35,000 | 3,025 |
| 1991-07-22 | 635 | 635 | 621 | 621 | 26,000 | 3,105 |
| 1991-07-19 | 645 | 645 | 640 | 645 | 14,000 | 3,225 |
| 1991-07-18 | 645 | 645 | 621 | 645 | 28,000 | 3,225 |
| 1991-07-17 | 660 | 660 | 645 | 645 | 72,000 | 3,225 |
| 1991-07-16 | 670 | 671 | 660 | 660 | 53,000 | 3,300 |
| 1991-07-15 | 670 | 670 | 650 | 669 | 44,000 | 3,345 |
| 1991-07-12 | 621 | 640 | 615 | 640 | 78,000 | 3,200 |
| 1991-07-11 | 641 | 641 | 620 | 621 | 64,000 | 3,105 |
| 1991-07-10 | 595 | 631 | 585 | 631 | 143,000 | 3,155 |
| 1991-07-09 | 550 | 590 | 550 | 575 | 274,000 | 2,875 |
| 1991-07-08 | 585 | 585 | 550 | 550 | 232,000 | 2,750 |
| 1991-07-05 | 616 | 620 | 590 | 595 | 193,000 | 2,975 |
| 1991-07-04 | 630 | 630 | 616 | 621 | 89,000 | 3,105 |
| 1991-07-03 | 661 | 661 | 650 | 650 | 58,000 | 3,250 |
| 1991-07-02 | 675 | 675 | 660 | 661 | 133,000 | 3,305 |
| 1991-07-01 | 696 | 697 | 681 | 682 | 79,000 | 3,410 |
| 1991-06-28 | 690 | 690 | 670 | 670 | 61,000 | 3,350 |
| 1991-06-27 | 714 | 714 | 698 | 700 | 35,000 | 3,500 |
| 1991-06-26 | 700 | 710 | 680 | 705 | 73,000 | 3,525 |
| 1991-06-25 | 695 | 700 | 650 | 700 | 111,000 | 3,500 |
| 1991-06-24 | 700 | 700 | 690 | 690 | 40,000 | 3,450 |
| 1991-06-21 | 710 | 710 | 691 | 695 | 67,000 | 3,475 |
| 1991-06-20 | 680 | 700 | 680 | 691 | 97,000 | 3,455 |
| 1991-06-19 | 715 | 715 | 680 | 680 | 75,000 | 3,400 |
| 1991-06-18 | 735 | 745 | 730 | 730 | 79,000 | 3,650 |
| 1991-06-17 | 750 | 750 | 735 | 735 | 38,000 | 3,675 |
| 1991-06-14 | 720 | 744 | 720 | 735 | 145,000 | 3,675 |
| 1991-06-13 | 710 | 715 | 695 | 715 | 72,000 | 3,575 |
| 1991-06-12 | 730 | 730 | 700 | 700 | 115,000 | 3,500 |
| 1991-06-11 | 715 | 720 | 710 | 720 | 87,000 | 3,600 |
| 1991-06-10 | 739 | 739 | 713 | 715 | 33,000 | 3,575 |
| 1991-06-07 | 740 | 740 | 730 | 740 | 116,000 | 3,700 |
| 1991-06-06 | 740 | 750 | 728 | 730 | 66,000 | 3,650 |
| 1991-06-05 | 750 | 752 | 740 | 741 | 95,000 | 3,705 |
| 1991-06-04 | 775 | 776 | 750 | 750 | 68,000 | 3,750 |
| 1991-06-03 | 778 | 778 | 765 | 777 | 38,000 | 3,885 |
| 1991-05-31 | 760 | 779 | 755 | 779 | 100,000 | 3,895 |
| 1991-05-30 | 760 | 760 | 750 | 750 | 35,000 | 3,750 |
| 1991-05-29 | 740 | 770 | 740 | 768 | 87,000 | 3,840 |
| 1991-05-28 | 746 | 756 | 746 | 750 | 91,000 | 3,750 |
| 1991-05-27 | 775 | 775 | 751 | 751 | 70,000 | 3,755 |
| 1991-05-24 | 793 | 793 | 775 | 779 | 164,000 | 3,895 |
| 1991-05-23 | 790 | 790 | 781 | 783 | 46,000 | 3,915 |
| 1991-05-22 | 765 | 791 | 765 | 790 | 70,000 | 3,950 |
| 1991-05-21 | 770 | 773 | 760 | 765 | 93,000 | 3,825 |
| 1991-05-20 | 780 | 787 | 774 | 787 | 111,000 | 3,935 |
| 1991-05-17 | 800 | 816 | 800 | 805 | 50,000 | 4,025 |
| 1991-05-16 | 800 | 800 | 775 | 800 | 165,000 | 4,000 |
| 1991-05-15 | 812 | 812 | 800 | 802 | 115,000 | 4,010 |
| 1991-05-14 | 830 | 830 | 812 | 813 | 49,000 | 4,065 |
| 1991-05-13 | 810 | 813 | 810 | 812 | 46,000 | 4,060 |
| 1991-05-10 | 823 | 825 | 815 | 825 | 45,000 | 4,125 |
| 1991-05-09 | 825 | 831 | 813 | 813 | 95,000 | 4,065 |
| 1991-05-08 | 825 | 825 | 810 | 817 | 133,000 | 4,085 |
| 1991-05-07 | 850 | 850 | 825 | 825 | 51,000 | 4,125 |
| 1991-05-02 | 835 | 850 | 835 | 840 | 142,000 | 4,200 |
| 1991-05-01 | 850 | 850 | 835 | 835 | 86,000 | 4,175 |
| 1991-04-30 | 840 | 859 | 840 | 850 | 161,000 | 4,250 |
| 1991-04-26 | 820 | 830 | 820 | 830 | 156,000 | 4,150 |
| 1991-04-25 | 860 | 860 | 816 | 816 | 441,000 | 4,080 |
| 1991-04-24 | 851 | 851 | 835 | 850 | 150,000 | 4,250 |
| 1991-04-23 | 860 | 860 | 840 | 850 | 262,000 | 4,250 |
| 1991-04-22 | 860 | 861 | 843 | 850 | 141,000 | 4,250 |
| 1991-04-19 | 865 | 865 | 861 | 863 | 73,000 | 4,315 |
| 1991-04-18 | 873 | 875 | 860 | 861 | 182,000 | 4,305 |
| 1991-04-17 | 870 | 875 | 868 | 870 | 72,000 | 4,350 |
| 1991-04-16 | 885 | 889 | 860 | 870 | 164,000 | 4,350 |
| 1991-04-15 | 881 | 895 | 880 | 889 | 102,000 | 4,445 |
| 1991-04-12 | 867 | 900 | 867 | 897 | 147,000 | 4,485 |
| 1991-04-11 | 886 | 895 | 860 | 866 | 252,000 | 4,330 |
| 1991-04-10 | 894 | 894 | 881 | 886 | 164,000 | 4,430 |
| 1991-04-09 | 924 | 924 | 893 | 895 | 334,000 | 4,475 |
| 1991-04-08 | 914 | 934 | 911 | 919 | 1,341,000 | 4,595 |
| 1991-04-05 | 891 | 914 | 890 | 904 | 2,008,000 | 4,520 |
| 1991-04-04 | 845 | 873 | 845 | 865 | 512,000 | 4,325 |
| 1991-04-03 | 846 | 855 | 835 | 855 | 331,000 | 4,275 |
| 1991-04-02 | 823 | 844 | 820 | 836 | 297,000 | 4,180 |
| 1991-04-01 | 821 | 830 | 820 | 823 | 195,000 | 4,115 |
| 1991-03-29 | 812 | 820 | 808 | 820 | 67,000 | 4,100 |
| 1991-03-28 | 810 | 815 | 805 | 814 | 73,000 | 4,070 |
| 1991-03-27 | 820 | 820 | 810 | 820 | 84,000 | 4,100 |
| 1991-03-26 | 816 | 830 | 805 | 805 | 93,000 | 4,025 |
| 1991-03-25 | 845 | 845 | 820 | 830 | 104,000 | 4,150 |
| 1991-03-22 | 834 | 851 | 830 | 840 | 133,000 | 4,200 |
| 1991-03-20 | 855 | 860 | 820 | 825 | 228,000 | 4,125 |
| 1991-03-19 | 870 | 870 | 865 | 865 | 212,000 | 4,325 |
| 1991-03-18 | 867 | 875 | 862 | 869 | 234,000 | 4,345 |
| 1991-03-15 | 850 | 870 | 850 | 857 | 180,000 | 4,285 |
| 1991-03-14 | 860 | 860 | 850 | 850 | 277,000 | 4,250 |
| 1991-03-13 | 867 | 880 | 856 | 856 | 307,000 | 4,280 |
| 1991-03-12 | 870 | 885 | 870 | 875 | 418,000 | 4,375 |
| 1991-03-11 | 894 | 894 | 870 | 889 | 729,000 | 4,445 |
| 1991-03-08 | 811 | 880 | 810 | 880 | 814,000 | 4,400 |
| 1991-03-07 | 820 | 825 | 806 | 811 | 287,000 | 4,055 |
| 1991-03-06 | 825 | 830 | 805 | 810 | 276,000 | 4,050 |
| 1991-03-05 | 825 | 833 | 821 | 825 | 260,000 | 4,125 |
| 1991-03-04 | 830 | 835 | 823 | 825 | 247,000 | 4,125 |
| 1991-03-01 | 858 | 858 | 820 | 820 | 635,000 | 4,100 |
| 1991-02-28 | 846 | 887 | 838 | 838 | 2,598,000 | 4,190 |
| 1991-02-27 | 809 | 842 | 795 | 826 | 2,417,000 | 4,130 |
| 1991-02-26 | 750 | 800 | 740 | 800 | 854,000 | 4,000 |
| 1991-02-25 | 738 | 740 | 731 | 735 | 166,000 | 3,675 |
| 1991-02-22 | 750 | 753 | 738 | 738 | 282,000 | 3,690 |
| 1991-02-21 | 740 | 750 | 720 | 741 | 358,000 | 3,705 |
| 1991-02-20 | 750 | 755 | 730 | 740 | 275,000 | 3,700 |
| 1991-02-19 | 760 | 760 | 730 | 750 | 468,000 | 3,750 |
| 1991-02-18 | 745 | 754 | 740 | 752 | 595,000 | 3,760 |
| 1991-02-15 | 726 | 726 | 705 | 705 | 261,000 | 3,525 |
| 1991-02-14 | 728 | 750 | 720 | 728 | 708,000 | 3,640 |
| 1991-02-13 | 681 | 710 | 681 | 700 | 495,000 | 3,500 |
| 1991-02-12 | 700 | 712 | 690 | 690 | 478,000 | 3,450 |
| 1991-02-08 | 650 | 713 | 650 | 679 | 944,000 | 3,395 |
| 1991-02-07 | 604 | 650 | 595 | 650 | 270,000 | 3,250 |
| 1991-02-06 | 594 | 605 | 585 | 585 | 279,000 | 2,925 |
| 1991-02-05 | 555 | 592 | 555 | 582 | 219,000 | 2,910 |
| 1991-02-04 | 553 | 553 | 530 | 548 | 81,000 | 2,740 |
| 1991-02-01 | 538 | 540 | 530 | 533 | 134,000 | 2,665 |
| 1991-01-31 | 536 | 550 | 536 | 540 | 118,000 | 2,700 |
| 1991-01-30 | 540 | 540 | 530 | 530 | 63,000 | 2,650 |
| 1991-01-29 | 539 | 540 | 530 | 536 | 51,000 | 2,680 |
| 1991-01-28 | 544 | 549 | 529 | 529 | 38,000 | 2,645 |
| 1991-01-25 | 533 | 541 | 530 | 541 | 143,000 | 2,705 |
| 1991-01-24 | 525 | 540 | 525 | 530 | 63,000 | 2,650 |
| 1991-01-23 | 540 | 541 | 530 | 530 | 80,000 | 2,650 |
| 1991-01-22 | 550 | 560 | 550 | 550 | 34,000 | 2,750 |
| 1991-01-21 | 580 | 580 | 550 | 560 | 66,000 | 2,800 |
| 1991-01-18 | 560 | 580 | 550 | 580 | 251,000 | 2,900 |
| 1991-01-17 | 512 | 535 | 512 | 535 | 52,000 | 2,675 |
| 1991-01-16 | 550 | 550 | 520 | 522 | 125,000 | 2,610 |
| 1991-01-14 | 598 | 598 | 579 | 580 | 60,000 | 2,900 |
| 1991-01-11 | 574 | 599 | 561 | 598 | 149,000 | 2,990 |
| 1991-01-10 | 574 | 578 | 564 | 574 | 202,000 | 2,870 |
| 1991-01-09 | 575 | 575 | 560 | 564 | 155,000 | 2,820 |
| 1991-01-08 | 600 | 600 | 575 | 580 | 155,000 | 2,900 |
| 1991-01-07 | 600 | 605 | 592 | 592 | 91,000 | 2,960 |
| 1991-01-04 | 591 | 591 | 570 | 570 | 84,000 | 2,850 |
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
