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
1991-12-3054056254056284,0002,810
1991-12-2754855953753749,0002,685
1991-12-2655956054055339,0002,765
1991-12-2554555954255936,0002,795
1991-12-24556556530535128,0002,675
1991-12-2056056053253554,0002,675
1991-12-1957157156256521,0002,825
1991-12-1857057056057035,0002,850
1991-12-1760160159059017,0002,950
1991-12-1660060059759929,0002,995
1991-12-1357359757359781,0002,985
1991-12-1258658657057133,0002,855
1991-12-1157557556057542,0002,875
1991-12-1057057756056036,0002,800
1991-12-0957558057158017,0002,900
1991-12-06580585571575106,0002,875
1991-12-0558958957157152,0002,855
1991-12-0456159056059051,0002,950
1991-12-0355657355556240,0002,810
1991-12-0257057055255638,0002,780
1991-11-2956457056457060,0002,850
1991-11-2858059057057486,0002,870
1991-11-2759059058058056,0002,900
1991-11-2658760057157241,0002,860
1991-11-2558059057059052,0002,950
1991-11-2262062059059078,0002,950
1991-11-2164064062262258,0003,110
1991-11-20631632622623129,0003,115
1991-11-1964064763063258,0003,160
1991-11-18637637622627127,0003,135
1991-11-15663663640641145,0003,205
1991-11-14675675651653130,0003,265
1991-11-1368068066066075,0003,300
1991-11-1267067966667552,0003,375
1991-11-1168068065665636,0003,280
1991-11-0869069367067092,0003,350
1991-11-0769869868268576,0003,425
1991-11-0671071069069698,0003,480
1991-11-05719719697708129,0003,540
1991-11-01694719691710592,0003,550
1991-10-31694694688691116,0003,455
1991-10-30694694681685137,0003,425
1991-10-29676691676677180,0003,385
1991-10-2867467666767692,0003,380
1991-10-25667674662665234,0003,325
1991-10-24691691661661181,0003,305
1991-10-23669686668684299,0003,420
1991-10-22669670652669151,0003,345
1991-10-21655673650669148,0003,345
1991-10-18638659633642106,0003,210
1991-10-1764066063363390,0003,165
1991-10-16639650630650118,0003,250
1991-10-1563564062862860,0003,140
1991-10-1463264063263323,0003,165
1991-10-11637641635635103,0003,175
1991-10-09645645636640217,0003,200
1991-10-08660660635635353,0003,175
1991-10-0768268566566562,0003,325
1991-10-04670690670672480,0003,360
1991-10-03674681662670208,0003,350
1991-10-02683695674674228,0003,370
1991-10-01660678656678201,0003,390
1991-09-3067067066067059,0003,350
1991-09-2768068066566988,0003,345
1991-09-26670680660680111,0003,400
1991-09-25680680659660141,0003,300
1991-09-2468069668068095,0003,400
1991-09-20720740680680366,0003,400
1991-09-19715770700717965,0003,585
1991-09-186657416657201,234,0003,600
1991-09-17643665638665429,0003,325
1991-09-13600630600616347,0003,080
1991-09-1259160959159890,0002,990
1991-09-11589601589594120,0002,970
1991-09-1061561560960972,0003,045
1991-09-09620635615615107,0003,075
1991-09-06615615605615189,0003,075
1991-09-05585625585625254,0003,125
1991-09-04561586561585117,0002,925
1991-09-0356657056056555,0002,825
1991-09-0255156455156457,0002,820
1991-08-3054055554054663,0002,730
1991-08-2952654652554666,0002,730
1991-08-28520525510525246,0002,625
1991-08-27521535520528150,0002,640
1991-08-2654555053053099,0002,650
1991-08-2358558556056043,0002,800
1991-08-2258558558058595,0002,925
1991-08-2153556053555564,0002,775
1991-08-20520530510516181,0002,580
1991-08-19560560520525176,0002,625
1991-08-1658158156056072,0002,800
1991-08-1559059057157148,0002,855
1991-08-1456358356058356,0002,915
1991-08-1357557556356348,0002,815
1991-08-1261461457557552,0002,875
1991-08-0962162161061525,0003,075
1991-08-0862762762062118,0003,105
1991-08-0763063261562150,0003,105
1991-08-06635638620620119,0003,100
1991-08-0562064062063573,0003,175
1991-08-0263664063563516,0003,175
1991-08-0165065063563522,0003,175
1991-07-3164065063564066,0003,200
1991-07-3062264562064044,0003,200
1991-07-2962062661862246,0003,110
1991-07-2662262261062058,0003,100
1991-07-2562462462062244,0003,110
1991-07-2461062161061171,0003,055
1991-07-2360161060160535,0003,025
1991-07-2263563562162126,0003,105
1991-07-1964564564064514,0003,225
1991-07-1864564562164528,0003,225
1991-07-1766066064564572,0003,225
1991-07-1667067166066053,0003,300
1991-07-1567067065066944,0003,345
1991-07-1262164061564078,0003,200
1991-07-1164164162062164,0003,105
1991-07-10595631585631143,0003,155
1991-07-09550590550575274,0002,875
1991-07-08585585550550232,0002,750
1991-07-05616620590595193,0002,975
1991-07-0463063061662189,0003,105
1991-07-0366166165065058,0003,250
1991-07-02675675660661133,0003,305
1991-07-0169669768168279,0003,410
1991-06-2869069067067061,0003,350
1991-06-2771471469870035,0003,500
1991-06-2670071068070573,0003,525
1991-06-25695700650700111,0003,500
1991-06-2470070069069040,0003,450
1991-06-2171071069169567,0003,475
1991-06-2068070068069197,0003,455
1991-06-1971571568068075,0003,400
1991-06-1873574573073079,0003,650
1991-06-1775075073573538,0003,675
1991-06-14720744720735145,0003,675
1991-06-1371071569571572,0003,575
1991-06-12730730700700115,0003,500
1991-06-1171572071072087,0003,600
1991-06-1073973971371533,0003,575
1991-06-07740740730740116,0003,700
1991-06-0674075072873066,0003,650
1991-06-0575075274074195,0003,705
1991-06-0477577675075068,0003,750
1991-06-0377877876577738,0003,885
1991-05-31760779755779100,0003,895
1991-05-3076076075075035,0003,750
1991-05-2974077074076887,0003,840
1991-05-2874675674675091,0003,750
1991-05-2777577575175170,0003,755
1991-05-24793793775779164,0003,895
1991-05-2379079078178346,0003,915
1991-05-2276579176579070,0003,950
1991-05-2177077376076593,0003,825
1991-05-20780787774787111,0003,935
1991-05-1780081680080550,0004,025
1991-05-16800800775800165,0004,000
1991-05-15812812800802115,0004,010
1991-05-1483083081281349,0004,065
1991-05-1381081381081246,0004,060
1991-05-1082382581582545,0004,125
1991-05-0982583181381395,0004,065
1991-05-08825825810817133,0004,085
1991-05-0785085082582551,0004,125
1991-05-02835850835840142,0004,200
1991-05-0185085083583586,0004,175
1991-04-30840859840850161,0004,250
1991-04-26820830820830156,0004,150
1991-04-25860860816816441,0004,080
1991-04-24851851835850150,0004,250
1991-04-23860860840850262,0004,250
1991-04-22860861843850141,0004,250
1991-04-1986586586186373,0004,315
1991-04-18873875860861182,0004,305
1991-04-1787087586887072,0004,350
1991-04-16885889860870164,0004,350
1991-04-15881895880889102,0004,445
1991-04-12867900867897147,0004,485
1991-04-11886895860866252,0004,330
1991-04-10894894881886164,0004,430
1991-04-09924924893895334,0004,475
1991-04-089149349119191,341,0004,595
1991-04-058919148909042,008,0004,520
1991-04-04845873845865512,0004,325
1991-04-03846855835855331,0004,275
1991-04-02823844820836297,0004,180
1991-04-01821830820823195,0004,115
1991-03-2981282080882067,0004,100
1991-03-2881081580581473,0004,070
1991-03-2782082081082084,0004,100
1991-03-2681683080580593,0004,025
1991-03-25845845820830104,0004,150
1991-03-22834851830840133,0004,200
1991-03-20855860820825228,0004,125
1991-03-19870870865865212,0004,325
1991-03-18867875862869234,0004,345
1991-03-15850870850857180,0004,285
1991-03-14860860850850277,0004,250
1991-03-13867880856856307,0004,280
1991-03-12870885870875418,0004,375
1991-03-11894894870889729,0004,445
1991-03-08811880810880814,0004,400
1991-03-07820825806811287,0004,055
1991-03-06825830805810276,0004,050
1991-03-05825833821825260,0004,125
1991-03-04830835823825247,0004,125
1991-03-01858858820820635,0004,100
1991-02-288468878388382,598,0004,190
1991-02-278098427958262,417,0004,130
1991-02-26750800740800854,0004,000
1991-02-25738740731735166,0003,675
1991-02-22750753738738282,0003,690
1991-02-21740750720741358,0003,705
1991-02-20750755730740275,0003,700
1991-02-19760760730750468,0003,750
1991-02-18745754740752595,0003,760
1991-02-15726726705705261,0003,525
1991-02-14728750720728708,0003,640
1991-02-13681710681700495,0003,500
1991-02-12700712690690478,0003,450
1991-02-08650713650679944,0003,395
1991-02-07604650595650270,0003,250
1991-02-06594605585585279,0002,925
1991-02-05555592555582219,0002,910
1991-02-0455355353054881,0002,740
1991-02-01538540530533134,0002,665
1991-01-31536550536540118,0002,700
1991-01-3054054053053063,0002,650
1991-01-2953954053053651,0002,680
1991-01-2854454952952938,0002,645
1991-01-25533541530541143,0002,705
1991-01-2452554052553063,0002,650
1991-01-2354054153053080,0002,650
1991-01-2255056055055034,0002,750
1991-01-2158058055056066,0002,800
1991-01-18560580550580251,0002,900
1991-01-1751253551253552,0002,675
1991-01-16550550520522125,0002,610
1991-01-1459859857958060,0002,900
1991-01-11574599561598149,0002,990
1991-01-10574578564574202,0002,870
1991-01-09575575560564155,0002,820
1991-01-08600600575580155,0002,900
1991-01-0760060559259291,0002,960
1991-01-0459159157057084,0002,850

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