7995 (株)バルカー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 369 | 369 | 360 | 360 | 11,000 | 1,800 |
| 1992-12-29 | 355 | 370 | 355 | 370 | 35,000 | 1,850 |
| 1992-12-28 | 357 | 357 | 350 | 350 | 55,000 | 1,750 |
| 1992-12-25 | 366 | 366 | 356 | 356 | 70,000 | 1,780 |
| 1992-12-24 | 371 | 371 | 365 | 365 | 49,000 | 1,825 |
| 1992-12-22 | 364 | 371 | 364 | 371 | 32,000 | 1,855 |
| 1992-12-21 | 370 | 379 | 367 | 367 | 96,000 | 1,835 |
| 1992-12-18 | 350 | 370 | 350 | 370 | 132,000 | 1,850 |
| 1992-12-17 | 348 | 350 | 342 | 343 | 179,000 | 1,715 |
| 1992-12-16 | 360 | 360 | 336 | 338 | 100,000 | 1,690 |
| 1992-12-15 | 363 | 363 | 350 | 355 | 66,000 | 1,775 |
| 1992-12-14 | 360 | 365 | 358 | 358 | 31,000 | 1,790 |
| 1992-12-11 | 365 | 378 | 359 | 359 | 55,000 | 1,795 |
| 1992-12-10 | 370 | 380 | 370 | 370 | 78,000 | 1,850 |
| 1992-12-09 | 355 | 364 | 355 | 360 | 38,000 | 1,800 |
| 1992-12-08 | 365 | 365 | 360 | 360 | 32,000 | 1,800 |
| 1992-12-07 | 365 | 365 | 365 | 365 | 14,000 | 1,825 |
| 1992-12-04 | 365 | 370 | 364 | 364 | 73,000 | 1,820 |
| 1992-12-03 | 354 | 373 | 354 | 373 | 57,000 | 1,865 |
| 1992-12-02 | 361 | 361 | 351 | 352 | 35,000 | 1,760 |
| 1992-12-01 | 372 | 375 | 361 | 361 | 43,000 | 1,805 |
| 1992-11-30 | 370 | 370 | 368 | 370 | 42,000 | 1,850 |
| 1992-11-27 | 355 | 370 | 355 | 370 | 44,000 | 1,850 |
| 1992-11-26 | 364 | 364 | 350 | 355 | 26,000 | 1,775 |
| 1992-11-25 | 349 | 360 | 345 | 360 | 37,000 | 1,800 |
| 1992-11-24 | 346 | 351 | 346 | 350 | 17,000 | 1,750 |
| 1992-11-20 | 344 | 346 | 340 | 345 | 49,000 | 1,725 |
| 1992-11-19 | 347 | 347 | 345 | 346 | 26,000 | 1,730 |
| 1992-11-18 | 328 | 348 | 325 | 335 | 63,000 | 1,675 |
| 1992-11-17 | 331 | 331 | 330 | 330 | 26,000 | 1,650 |
| 1992-11-16 | 340 | 340 | 330 | 330 | 25,000 | 1,650 |
| 1992-11-13 | 313 | 326 | 313 | 325 | 107,000 | 1,625 |
| 1992-11-12 | 322 | 322 | 310 | 312 | 52,000 | 1,560 |
| 1992-11-11 | 344 | 344 | 331 | 332 | 70,000 | 1,660 |
| 1992-11-10 | 346 | 346 | 340 | 344 | 40,000 | 1,720 |
| 1992-11-09 | 365 | 365 | 351 | 351 | 70,000 | 1,755 |
| 1992-11-06 | 365 | 370 | 362 | 362 | 64,000 | 1,810 |
| 1992-11-05 | 361 | 369 | 361 | 361 | 24,000 | 1,805 |
| 1992-11-04 | 360 | 360 | 356 | 360 | 7,000 | 1,800 |
| 1992-11-02 | 365 | 365 | 351 | 351 | 20,000 | 1,755 |
| 1992-10-30 | 375 | 375 | 360 | 360 | 38,000 | 1,800 |
| 1992-10-29 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 1992-10-28 | 377 | 379 | 375 | 375 | 27,000 | 1,875 |
| 1992-10-27 | 377 | 383 | 376 | 376 | 30,000 | 1,880 |
| 1992-10-26 | 377 | 377 | 377 | 377 | 5,000 | 1,885 |
| 1992-10-23 | 381 | 382 | 380 | 380 | 39,000 | 1,900 |
| 1992-10-22 | 376 | 380 | 376 | 376 | 41,000 | 1,880 |
| 1992-10-21 | 380 | 380 | 375 | 376 | 66,000 | 1,880 |
| 1992-10-20 | 390 | 390 | 375 | 375 | 71,000 | 1,875 |
| 1992-10-19 | 396 | 396 | 391 | 391 | 8,000 | 1,955 |
| 1992-10-16 | 391 | 398 | 390 | 391 | 70,000 | 1,955 |
| 1992-10-15 | 392 | 395 | 390 | 390 | 61,000 | 1,950 |
| 1992-10-14 | 400 | 400 | 390 | 392 | 19,000 | 1,960 |
| 1992-10-13 | 395 | 400 | 395 | 400 | 40,000 | 2,000 |
| 1992-10-12 | 395 | 405 | 395 | 395 | 26,000 | 1,975 |
| 1992-10-09 | 397 | 397 | 395 | 395 | 23,000 | 1,975 |
| 1992-10-08 | 395 | 396 | 395 | 396 | 35,000 | 1,980 |
| 1992-10-07 | 399 | 399 | 394 | 394 | 17,000 | 1,970 |
| 1992-10-06 | 394 | 394 | 390 | 394 | 16,000 | 1,970 |
| 1992-10-05 | 400 | 400 | 386 | 395 | 20,000 | 1,975 |
| 1992-10-02 | 395 | 395 | 389 | 395 | 84,000 | 1,975 |
| 1992-10-01 | 390 | 390 | 389 | 389 | 51,000 | 1,945 |
| 1992-09-30 | 399 | 401 | 391 | 400 | 49,000 | 2,000 |
| 1992-09-29 | 405 | 405 | 395 | 395 | 34,000 | 1,975 |
| 1992-09-28 | 405 | 409 | 395 | 395 | 47,000 | 1,975 |
| 1992-09-25 | 400 | 402 | 396 | 400 | 166,000 | 2,000 |
| 1992-09-24 | 401 | 405 | 396 | 396 | 173,000 | 1,980 |
| 1992-09-22 | 399 | 406 | 395 | 400 | 79,000 | 2,000 |
| 1992-09-21 | 405 | 405 | 401 | 405 | 26,000 | 2,025 |
| 1992-09-18 | 400 | 400 | 391 | 395 | 90,000 | 1,975 |
| 1992-09-17 | 400 | 406 | 398 | 400 | 82,000 | 2,000 |
| 1992-09-16 | 411 | 411 | 400 | 400 | 51,000 | 2,000 |
| 1992-09-14 | 409 | 410 | 405 | 406 | 36,000 | 2,030 |
| 1992-09-11 | 406 | 409 | 401 | 401 | 119,000 | 2,005 |
| 1992-09-10 | 401 | 413 | 401 | 401 | 96,000 | 2,005 |
| 1992-09-09 | 405 | 415 | 400 | 400 | 35,000 | 2,000 |
| 1992-09-08 | 416 | 416 | 402 | 402 | 26,000 | 2,010 |
| 1992-09-07 | 415 | 420 | 413 | 413 | 53,000 | 2,065 |
| 1992-09-04 | 401 | 427 | 399 | 420 | 210,000 | 2,100 |
| 1992-09-03 | 390 | 399 | 380 | 395 | 159,000 | 1,975 |
| 1992-09-02 | 387 | 395 | 381 | 390 | 58,000 | 1,950 |
| 1992-09-01 | 401 | 411 | 391 | 392 | 93,000 | 1,960 |
| 1992-08-31 | 414 | 425 | 405 | 405 | 112,000 | 2,025 |
| 1992-08-28 | 390 | 419 | 387 | 409 | 152,000 | 2,045 |
| 1992-08-27 | 360 | 396 | 360 | 395 | 123,000 | 1,975 |
| 1992-08-26 | 370 | 370 | 355 | 355 | 48,000 | 1,775 |
| 1992-08-25 | 379 | 380 | 360 | 370 | 74,000 | 1,850 |
| 1992-08-24 | 380 | 395 | 369 | 381 | 106,000 | 1,905 |
| 1992-08-21 | 339 | 375 | 339 | 375 | 100,000 | 1,875 |
| 1992-08-20 | 324 | 340 | 320 | 340 | 80,000 | 1,700 |
| 1992-08-19 | 320 | 330 | 320 | 325 | 22,000 | 1,625 |
| 1992-08-18 | 320 | 320 | 320 | 320 | 79,000 | 1,600 |
| 1992-08-17 | 320 | 326 | 320 | 320 | 52,000 | 1,600 |
| 1992-08-14 | 300 | 310 | 300 | 306 | 43,000 | 1,530 |
| 1992-08-13 | 296 | 300 | 290 | 300 | 107,000 | 1,500 |
| 1992-08-12 | 296 | 296 | 291 | 292 | 92,000 | 1,460 |
| 1992-08-11 | 340 | 340 | 325 | 325 | 179,000 | 1,625 |
| 1992-08-10 | 350 | 350 | 340 | 345 | 102,000 | 1,725 |
| 1992-08-07 | 366 | 366 | 350 | 350 | 52,000 | 1,750 |
| 1992-08-06 | 378 | 380 | 366 | 366 | 21,000 | 1,830 |
| 1992-08-05 | 380 | 380 | 368 | 373 | 49,000 | 1,865 |
| 1992-08-04 | 379 | 379 | 377 | 377 | 36,000 | 1,885 |
| 1992-08-03 | 380 | 380 | 375 | 376 | 33,000 | 1,880 |
| 1992-07-31 | 369 | 370 | 365 | 370 | 55,000 | 1,850 |
| 1992-07-30 | 370 | 371 | 355 | 365 | 59,000 | 1,825 |
| 1992-07-29 | 380 | 380 | 365 | 370 | 51,000 | 1,850 |
| 1992-07-28 | 380 | 380 | 370 | 375 | 16,000 | 1,875 |
| 1992-07-27 | 383 | 390 | 380 | 380 | 42,000 | 1,900 |
| 1992-07-24 | 380 | 380 | 375 | 378 | 36,000 | 1,890 |
| 1992-07-23 | 384 | 390 | 380 | 390 | 68,000 | 1,950 |
| 1992-07-22 | 400 | 400 | 385 | 385 | 16,000 | 1,925 |
| 1992-07-21 | 386 | 395 | 380 | 395 | 32,000 | 1,975 |
| 1992-07-20 | 393 | 393 | 380 | 380 | 25,000 | 1,900 |
| 1992-07-17 | 415 | 415 | 401 | 403 | 22,000 | 2,015 |
| 1992-07-16 | 429 | 430 | 408 | 410 | 21,000 | 2,050 |
| 1992-07-15 | 413 | 430 | 408 | 430 | 43,000 | 2,150 |
| 1992-07-14 | 402 | 414 | 402 | 408 | 15,000 | 2,040 |
| 1992-07-13 | 415 | 415 | 402 | 407 | 33,000 | 2,035 |
| 1992-07-10 | 415 | 418 | 414 | 415 | 45,000 | 2,075 |
| 1992-07-09 | 402 | 411 | 402 | 410 | 38,000 | 2,050 |
| 1992-07-08 | 402 | 407 | 402 | 407 | 21,000 | 2,035 |
| 1992-07-07 | 435 | 435 | 401 | 410 | 74,000 | 2,050 |
| 1992-07-06 | 430 | 431 | 424 | 431 | 90,000 | 2,155 |
| 1992-07-03 | 426 | 430 | 421 | 421 | 38,000 | 2,105 |
| 1992-07-02 | 400 | 424 | 400 | 416 | 69,000 | 2,080 |
| 1992-07-01 | 383 | 395 | 375 | 395 | 78,000 | 1,975 |
| 1992-06-30 | 384 | 385 | 382 | 383 | 52,000 | 1,915 |
| 1992-06-29 | 400 | 400 | 381 | 384 | 20,000 | 1,920 |
| 1992-06-26 | 400 | 400 | 395 | 395 | 44,000 | 1,975 |
| 1992-06-25 | 400 | 405 | 396 | 405 | 47,000 | 2,025 |
| 1992-06-24 | 419 | 419 | 400 | 400 | 65,000 | 2,000 |
| 1992-06-23 | 420 | 420 | 416 | 418 | 36,000 | 2,090 |
| 1992-06-22 | 425 | 431 | 415 | 415 | 21,000 | 2,075 |
| 1992-06-19 | 405 | 416 | 400 | 415 | 100,000 | 2,075 |
| 1992-06-18 | 400 | 405 | 395 | 405 | 43,000 | 2,025 |
| 1992-06-17 | 435 | 435 | 411 | 415 | 36,000 | 2,075 |
| 1992-06-16 | 437 | 440 | 435 | 440 | 32,000 | 2,200 |
| 1992-06-15 | 452 | 452 | 437 | 437 | 23,000 | 2,185 |
| 1992-06-12 | 452 | 452 | 442 | 444 | 63,000 | 2,220 |
| 1992-06-11 | 450 | 456 | 445 | 450 | 57,000 | 2,250 |
| 1992-06-10 | 447 | 455 | 447 | 452 | 15,000 | 2,260 |
| 1992-06-09 | 447 | 450 | 447 | 447 | 10,000 | 2,235 |
| 1992-06-08 | 441 | 445 | 440 | 445 | 35,000 | 2,225 |
| 1992-06-05 | 443 | 448 | 443 | 443 | 138,000 | 2,215 |
| 1992-06-04 | 465 | 465 | 448 | 448 | 43,000 | 2,240 |
| 1992-06-03 | 464 | 465 | 460 | 465 | 46,000 | 2,325 |
| 1992-06-02 | 456 | 461 | 456 | 460 | 37,000 | 2,300 |
| 1992-06-01 | 470 | 470 | 456 | 456 | 58,000 | 2,280 |
| 1992-05-29 | 455 | 465 | 455 | 465 | 48,000 | 2,325 |
| 1992-05-28 | 445 | 446 | 440 | 446 | 27,000 | 2,230 |
| 1992-05-27 | 450 | 455 | 445 | 445 | 55,000 | 2,225 |
| 1992-05-26 | 455 | 460 | 452 | 460 | 78,000 | 2,300 |
| 1992-05-25 | 465 | 466 | 450 | 460 | 55,000 | 2,300 |
| 1992-05-22 | 471 | 471 | 460 | 465 | 40,000 | 2,325 |
| 1992-05-21 | 480 | 480 | 471 | 471 | 67,000 | 2,355 |
| 1992-05-20 | 482 | 482 | 470 | 475 | 90,000 | 2,375 |
| 1992-05-19 | 477 | 480 | 467 | 475 | 124,000 | 2,375 |
| 1992-05-18 | 464 | 470 | 459 | 467 | 148,000 | 2,335 |
| 1992-05-15 | 475 | 482 | 459 | 459 | 148,000 | 2,295 |
| 1992-05-14 | 494 | 498 | 470 | 474 | 120,000 | 2,370 |
| 1992-05-13 | 491 | 496 | 490 | 493 | 127,000 | 2,465 |
| 1992-05-12 | 509 | 519 | 500 | 510 | 360,000 | 2,550 |
| 1992-05-11 | 497 | 505 | 492 | 503 | 437,000 | 2,515 |
| 1992-05-08 | 475 | 478 | 461 | 462 | 256,000 | 2,310 |
| 1992-05-07 | 448 | 471 | 442 | 470 | 524,000 | 2,350 |
| 1992-05-06 | 405 | 450 | 402 | 444 | 186,000 | 2,220 |
| 1992-05-01 | 398 | 405 | 395 | 397 | 166,000 | 1,985 |
| 1992-04-30 | 400 | 405 | 398 | 405 | 77,000 | 2,025 |
| 1992-04-28 | 395 | 404 | 395 | 400 | 89,000 | 2,000 |
| 1992-04-27 | 405 | 405 | 395 | 400 | 61,000 | 2,000 |
| 1992-04-24 | 400 | 405 | 392 | 400 | 115,000 | 2,000 |
| 1992-04-23 | 381 | 395 | 375 | 395 | 56,000 | 1,975 |
| 1992-04-22 | 381 | 385 | 375 | 380 | 96,000 | 1,900 |
| 1992-04-21 | 397 | 400 | 380 | 380 | 194,000 | 1,900 |
| 1992-04-20 | 410 | 410 | 397 | 397 | 37,000 | 1,985 |
| 1992-04-17 | 431 | 431 | 400 | 400 | 77,000 | 2,000 |
| 1992-04-16 | 419 | 436 | 415 | 430 | 88,000 | 2,150 |
| 1992-04-15 | 399 | 417 | 399 | 417 | 129,000 | 2,085 |
| 1992-04-14 | 400 | 400 | 392 | 399 | 51,000 | 1,995 |
| 1992-04-13 | 409 | 410 | 395 | 395 | 74,000 | 1,975 |
| 1992-04-10 | 360 | 399 | 360 | 392 | 92,000 | 1,960 |
| 1992-04-09 | 359 | 380 | 350 | 355 | 126,000 | 1,775 |
| 1992-04-08 | 370 | 370 | 350 | 360 | 146,000 | 1,800 |
| 1992-04-07 | 399 | 399 | 380 | 380 | 66,000 | 1,900 |
| 1992-04-06 | 385 | 399 | 385 | 390 | 64,000 | 1,950 |
| 1992-04-03 | 396 | 405 | 363 | 372 | 248,000 | 1,860 |
| 1992-04-02 | 405 | 409 | 381 | 399 | 178,000 | 1,995 |
| 1992-04-01 | 406 | 410 | 405 | 405 | 192,000 | 2,025 |
| 1992-03-31 | 459 | 460 | 450 | 455 | 32,000 | 2,275 |
| 1992-03-30 | 451 | 460 | 441 | 460 | 34,000 | 2,300 |
| 1992-03-27 | 460 | 460 | 450 | 455 | 89,000 | 2,275 |
| 1992-03-26 | 481 | 481 | 465 | 465 | 42,000 | 2,325 |
| 1992-03-25 | 461 | 490 | 461 | 490 | 76,000 | 2,450 |
| 1992-03-24 | 480 | 480 | 460 | 469 | 77,000 | 2,345 |
| 1992-03-23 | 480 | 481 | 480 | 480 | 139,000 | 2,400 |
| 1992-03-19 | 450 | 481 | 450 | 480 | 277,000 | 2,400 |
| 1992-03-18 | 477 | 477 | 440 | 440 | 241,000 | 2,200 |
| 1992-03-17 | 495 | 495 | 478 | 480 | 78,000 | 2,400 |
| 1992-03-16 | 510 | 510 | 500 | 510 | 140,000 | 2,550 |
| 1992-03-13 | 500 | 520 | 500 | 510 | 123,000 | 2,550 |
| 1992-03-12 | 490 | 500 | 481 | 500 | 65,000 | 2,500 |
| 1992-03-11 | 491 | 494 | 491 | 491 | 63,000 | 2,455 |
| 1992-03-10 | 492 | 496 | 490 | 495 | 87,000 | 2,475 |
| 1992-03-09 | 503 | 506 | 493 | 493 | 82,000 | 2,465 |
| 1992-03-06 | 507 | 513 | 507 | 507 | 85,000 | 2,535 |
| 1992-03-05 | 511 | 515 | 506 | 506 | 239,000 | 2,530 |
| 1992-03-04 | 511 | 521 | 511 | 513 | 22,000 | 2,565 |
| 1992-03-03 | 531 | 531 | 510 | 510 | 27,000 | 2,550 |
| 1992-03-02 | 528 | 530 | 525 | 525 | 25,000 | 2,625 |
| 1992-02-28 | 534 | 538 | 515 | 538 | 47,000 | 2,690 |
| 1992-02-27 | 528 | 535 | 525 | 535 | 56,000 | 2,675 |
| 1992-02-26 | 528 | 529 | 515 | 529 | 27,000 | 2,645 |
| 1992-02-25 | 530 | 530 | 520 | 529 | 26,000 | 2,645 |
| 1992-02-24 | 525 | 540 | 521 | 530 | 24,000 | 2,650 |
| 1992-02-21 | 510 | 525 | 510 | 525 | 50,000 | 2,625 |
| 1992-02-20 | 520 | 520 | 510 | 520 | 41,000 | 2,600 |
| 1992-02-19 | 516 | 520 | 510 | 520 | 31,000 | 2,600 |
| 1992-02-18 | 525 | 525 | 516 | 516 | 35,000 | 2,580 |
| 1992-02-17 | 531 | 531 | 502 | 520 | 37,000 | 2,600 |
| 1992-02-14 | 535 | 538 | 531 | 534 | 22,000 | 2,670 |
| 1992-02-13 | 540 | 541 | 540 | 540 | 13,000 | 2,700 |
| 1992-02-12 | 545 | 550 | 540 | 540 | 38,000 | 2,700 |
| 1992-02-10 | 554 | 554 | 542 | 544 | 32,000 | 2,720 |
| 1992-02-07 | 550 | 555 | 545 | 547 | 71,000 | 2,735 |
| 1992-02-06 | 553 | 553 | 540 | 550 | 37,000 | 2,750 |
| 1992-02-05 | 545 | 550 | 525 | 550 | 47,000 | 2,750 |
| 1992-02-04 | 554 | 554 | 535 | 545 | 32,000 | 2,725 |
| 1992-02-03 | 550 | 550 | 540 | 545 | 42,000 | 2,725 |
| 1992-01-31 | 535 | 550 | 529 | 540 | 120,000 | 2,700 |
| 1992-01-30 | 506 | 529 | 506 | 525 | 66,000 | 2,625 |
| 1992-01-29 | 507 | 519 | 507 | 510 | 53,000 | 2,550 |
| 1992-01-28 | 505 | 509 | 500 | 506 | 38,000 | 2,530 |
| 1992-01-27 | 510 | 510 | 503 | 505 | 45,000 | 2,525 |
| 1992-01-24 | 510 | 515 | 508 | 510 | 59,000 | 2,550 |
| 1992-01-23 | 521 | 530 | 510 | 529 | 53,000 | 2,645 |
| 1992-01-22 | 496 | 520 | 490 | 520 | 72,000 | 2,600 |
| 1992-01-21 | 495 | 515 | 492 | 492 | 60,000 | 2,460 |
| 1992-01-20 | 521 | 521 | 495 | 500 | 67,000 | 2,500 |
| 1992-01-17 | 520 | 521 | 508 | 511 | 80,000 | 2,555 |
| 1992-01-16 | 534 | 540 | 530 | 530 | 46,000 | 2,650 |
| 1992-01-14 | 530 | 535 | 530 | 530 | 93,000 | 2,650 |
| 1992-01-13 | 534 | 539 | 530 | 531 | 29,000 | 2,655 |
| 1992-01-10 | 559 | 559 | 543 | 544 | 40,000 | 2,720 |
| 1992-01-09 | 552 | 560 | 550 | 560 | 28,000 | 2,800 |
| 1992-01-08 | 565 | 565 | 551 | 552 | 16,000 | 2,760 |
| 1992-01-07 | 598 | 598 | 580 | 580 | 18,000 | 2,900 |
| 1992-01-06 | 582 | 592 | 581 | 592 | 29,000 | 2,960 |
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
