7995 (株)バルカー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 367 | 370 | 360 | 361 | 22,000 | 1,805 |
| 1993-12-29 | 373 | 373 | 366 | 366 | 29,000 | 1,830 |
| 1993-12-28 | 361 | 373 | 360 | 373 | 51,000 | 1,865 |
| 1993-12-27 | 366 | 366 | 361 | 361 | 27,000 | 1,805 |
| 1993-12-24 | 371 | 378 | 368 | 370 | 48,000 | 1,850 |
| 1993-12-22 | 379 | 380 | 365 | 368 | 64,000 | 1,840 |
| 1993-12-21 | 372 | 373 | 366 | 370 | 50,000 | 1,850 |
| 1993-12-20 | 403 | 403 | 402 | 402 | 85,000 | 2,010 |
| 1993-12-17 | 388 | 398 | 383 | 398 | 62,000 | 1,990 |
| 1993-12-16 | 370 | 390 | 370 | 383 | 76,000 | 1,915 |
| 1993-12-15 | 366 | 371 | 363 | 371 | 42,000 | 1,855 |
| 1993-12-14 | 371 | 375 | 365 | 372 | 93,000 | 1,860 |
| 1993-12-13 | 366 | 375 | 366 | 375 | 35,000 | 1,875 |
| 1993-12-10 | 354 | 380 | 354 | 361 | 119,000 | 1,805 |
| 1993-12-09 | 355 | 355 | 350 | 352 | 77,000 | 1,760 |
| 1993-12-08 | 350 | 350 | 336 | 340 | 69,000 | 1,700 |
| 1993-12-07 | 343 | 354 | 343 | 350 | 73,000 | 1,750 |
| 1993-12-06 | 370 | 370 | 350 | 353 | 115,000 | 1,765 |
| 1993-12-03 | 381 | 386 | 375 | 375 | 183,000 | 1,875 |
| 1993-12-02 | 375 | 400 | 372 | 376 | 326,000 | 1,880 |
| 1993-12-01 | 350 | 368 | 345 | 368 | 205,000 | 1,840 |
| 1993-11-30 | 330 | 345 | 328 | 340 | 169,000 | 1,700 |
| 1993-11-29 | 330 | 332 | 301 | 330 | 161,000 | 1,650 |
| 1993-11-26 | 363 | 365 | 341 | 342 | 204,000 | 1,710 |
| 1993-11-25 | 362 | 377 | 355 | 370 | 143,000 | 1,850 |
| 1993-11-24 | 390 | 390 | 370 | 370 | 61,000 | 1,850 |
| 1993-11-22 | 400 | 401 | 390 | 390 | 115,000 | 1,950 |
| 1993-11-19 | 402 | 402 | 400 | 401 | 27,000 | 2,005 |
| 1993-11-18 | 415 | 415 | 401 | 401 | 44,000 | 2,005 |
| 1993-11-17 | 415 | 425 | 410 | 410 | 46,000 | 2,050 |
| 1993-11-16 | 401 | 410 | 395 | 410 | 86,000 | 2,050 |
| 1993-11-15 | 413 | 420 | 405 | 405 | 47,000 | 2,025 |
| 1993-11-12 | 396 | 422 | 395 | 410 | 74,000 | 2,050 |
| 1993-11-11 | 398 | 400 | 395 | 395 | 84,000 | 1,975 |
| 1993-11-10 | 400 | 409 | 398 | 400 | 123,000 | 2,000 |
| 1993-11-09 | 430 | 430 | 411 | 413 | 117,000 | 2,065 |
| 1993-11-08 | 439 | 439 | 420 | 420 | 124,000 | 2,100 |
| 1993-11-05 | 445 | 445 | 421 | 439 | 158,000 | 2,195 |
| 1993-11-04 | 475 | 475 | 445 | 445 | 82,000 | 2,225 |
| 1993-11-02 | 463 | 470 | 460 | 470 | 46,000 | 2,350 |
| 1993-11-01 | 465 | 465 | 457 | 458 | 26,000 | 2,290 |
| 1993-10-29 | 455 | 465 | 455 | 455 | 61,000 | 2,275 |
| 1993-10-28 | 461 | 476 | 460 | 460 | 54,000 | 2,300 |
| 1993-10-27 | 470 | 470 | 452 | 466 | 60,000 | 2,330 |
| 1993-10-26 | 494 | 494 | 480 | 480 | 52,000 | 2,400 |
| 1993-10-25 | 509 | 512 | 498 | 510 | 112,000 | 2,550 |
| 1993-10-22 | 498 | 510 | 498 | 501 | 66,000 | 2,505 |
| 1993-10-21 | 502 | 508 | 502 | 508 | 27,000 | 2,540 |
| 1993-10-20 | 510 | 515 | 502 | 502 | 62,000 | 2,510 |
| 1993-10-19 | 508 | 510 | 508 | 510 | 22,000 | 2,550 |
| 1993-10-18 | 510 | 515 | 508 | 510 | 19,000 | 2,550 |
| 1993-10-15 | 502 | 520 | 501 | 520 | 42,000 | 2,600 |
| 1993-10-14 | 502 | 505 | 499 | 500 | 32,000 | 2,500 |
| 1993-10-13 | 510 | 515 | 501 | 505 | 53,000 | 2,525 |
| 1993-10-12 | 510 | 520 | 510 | 510 | 45,000 | 2,550 |
| 1993-10-08 | 515 | 520 | 511 | 520 | 18,000 | 2,600 |
| 1993-10-07 | 520 | 520 | 515 | 515 | 17,000 | 2,575 |
| 1993-10-06 | 519 | 520 | 518 | 520 | 31,000 | 2,600 |
| 1993-10-05 | 519 | 520 | 515 | 520 | 39,000 | 2,600 |
| 1993-10-04 | 508 | 528 | 508 | 520 | 32,000 | 2,600 |
| 1993-10-01 | 510 | 528 | 505 | 506 | 81,000 | 2,530 |
| 1993-09-30 | 500 | 520 | 500 | 510 | 36,000 | 2,550 |
| 1993-09-29 | 510 | 510 | 500 | 510 | 76,000 | 2,550 |
| 1993-09-28 | 520 | 520 | 510 | 510 | 44,000 | 2,550 |
| 1993-09-27 | 519 | 520 | 508 | 520 | 75,000 | 2,600 |
| 1993-09-24 | 535 | 535 | 525 | 530 | 54,000 | 2,650 |
| 1993-09-22 | 530 | 530 | 525 | 525 | 47,000 | 2,625 |
| 1993-09-21 | 530 | 535 | 530 | 532 | 92,000 | 2,660 |
| 1993-09-20 | 550 | 550 | 530 | 530 | 27,000 | 2,650 |
| 1993-09-17 | 533 | 540 | 533 | 540 | 15,000 | 2,700 |
| 1993-09-16 | 554 | 554 | 530 | 553 | 34,000 | 2,765 |
| 1993-09-14 | 554 | 554 | 545 | 554 | 47,000 | 2,770 |
| 1993-09-13 | 552 | 554 | 552 | 554 | 13,000 | 2,770 |
| 1993-09-10 | 550 | 551 | 550 | 551 | 78,000 | 2,755 |
| 1993-09-09 | 551 | 561 | 551 | 551 | 45,000 | 2,755 |
| 1993-09-08 | 555 | 555 | 550 | 550 | 59,000 | 2,750 |
| 1993-09-07 | 570 | 570 | 555 | 555 | 46,000 | 2,775 |
| 1993-09-06 | 575 | 575 | 561 | 561 | 29,000 | 2,805 |
| 1993-09-03 | 569 | 572 | 560 | 572 | 92,000 | 2,860 |
| 1993-09-02 | 569 | 569 | 550 | 550 | 49,000 | 2,750 |
| 1993-09-01 | 570 | 570 | 560 | 560 | 35,000 | 2,800 |
| 1993-08-31 | 549 | 565 | 549 | 560 | 36,000 | 2,800 |
| 1993-08-30 | 550 | 567 | 550 | 567 | 73,000 | 2,835 |
| 1993-08-27 | 561 | 570 | 560 | 570 | 79,000 | 2,850 |
| 1993-08-26 | 554 | 555 | 545 | 555 | 38,000 | 2,775 |
| 1993-08-25 | 530 | 549 | 526 | 549 | 66,000 | 2,745 |
| 1993-08-24 | 545 | 548 | 525 | 537 | 30,000 | 2,685 |
| 1993-08-23 | 555 | 555 | 548 | 548 | 33,000 | 2,740 |
| 1993-08-20 | 565 | 565 | 546 | 555 | 43,000 | 2,775 |
| 1993-08-19 | 550 | 562 | 550 | 555 | 24,000 | 2,775 |
| 1993-08-18 | 565 | 570 | 560 | 563 | 23,000 | 2,815 |
| 1993-08-17 | 575 | 575 | 565 | 570 | 64,000 | 2,850 |
| 1993-08-16 | 579 | 579 | 572 | 575 | 49,000 | 2,875 |
| 1993-08-13 | 570 | 577 | 570 | 572 | 102,000 | 2,860 |
| 1993-08-12 | 560 | 570 | 558 | 570 | 36,000 | 2,850 |
| 1993-08-11 | 550 | 565 | 550 | 560 | 71,000 | 2,800 |
| 1993-08-10 | 552 | 552 | 545 | 545 | 70,000 | 2,725 |
| 1993-08-09 | 555 | 560 | 550 | 550 | 29,000 | 2,750 |
| 1993-08-06 | 561 | 561 | 550 | 550 | 40,000 | 2,750 |
| 1993-08-05 | 560 | 565 | 550 | 551 | 49,000 | 2,755 |
| 1993-08-04 | 554 | 570 | 554 | 559 | 37,000 | 2,795 |
| 1993-08-03 | 564 | 574 | 564 | 564 | 83,000 | 2,820 |
| 1993-08-02 | 560 | 569 | 560 | 569 | 27,000 | 2,845 |
| 1993-07-30 | 575 | 576 | 555 | 569 | 76,000 | 2,845 |
| 1993-07-29 | 558 | 575 | 558 | 575 | 91,000 | 2,875 |
| 1993-07-28 | 541 | 558 | 540 | 558 | 63,000 | 2,790 |
| 1993-07-27 | 550 | 555 | 537 | 540 | 54,000 | 2,700 |
| 1993-07-26 | 535 | 558 | 530 | 550 | 77,000 | 2,750 |
| 1993-07-23 | 549 | 555 | 540 | 545 | 103,000 | 2,725 |
| 1993-07-22 | 560 | 575 | 560 | 561 | 89,000 | 2,805 |
| 1993-07-21 | 560 | 571 | 560 | 570 | 156,000 | 2,850 |
| 1993-07-20 | 582 | 583 | 566 | 566 | 312,000 | 2,830 |
| 1993-07-19 | 555 | 584 | 547 | 572 | 182,000 | 2,860 |
| 1993-07-16 | 549 | 565 | 545 | 555 | 246,000 | 2,775 |
| 1993-07-15 | 538 | 555 | 538 | 545 | 166,000 | 2,725 |
| 1993-07-14 | 533 | 535 | 528 | 534 | 94,000 | 2,670 |
| 1993-07-13 | 518 | 525 | 511 | 523 | 120,000 | 2,615 |
| 1993-07-12 | 523 | 523 | 511 | 511 | 89,000 | 2,555 |
| 1993-07-09 | 530 | 535 | 520 | 523 | 64,000 | 2,615 |
| 1993-07-08 | 528 | 528 | 516 | 522 | 50,000 | 2,610 |
| 1993-07-07 | 516 | 524 | 515 | 516 | 69,000 | 2,580 |
| 1993-07-06 | 511 | 524 | 511 | 524 | 60,000 | 2,620 |
| 1993-07-05 | 520 | 527 | 520 | 521 | 25,000 | 2,605 |
| 1993-07-02 | 528 | 528 | 511 | 515 | 106,000 | 2,575 |
| 1993-07-01 | 530 | 530 | 520 | 528 | 103,000 | 2,640 |
| 1993-06-30 | 530 | 530 | 522 | 530 | 115,000 | 2,650 |
| 1993-06-29 | 530 | 530 | 516 | 530 | 131,000 | 2,650 |
| 1993-06-28 | 521 | 540 | 521 | 530 | 87,000 | 2,650 |
| 1993-06-25 | 540 | 549 | 525 | 530 | 79,000 | 2,650 |
| 1993-06-24 | 521 | 540 | 521 | 539 | 48,000 | 2,695 |
| 1993-06-23 | 545 | 545 | 520 | 521 | 175,000 | 2,605 |
| 1993-06-22 | 517 | 550 | 500 | 550 | 189,000 | 2,750 |
| 1993-06-21 | 521 | 521 | 511 | 517 | 116,000 | 2,585 |
| 1993-06-18 | 532 | 559 | 530 | 551 | 249,000 | 2,755 |
| 1993-06-17 | 520 | 531 | 511 | 531 | 126,000 | 2,655 |
| 1993-06-16 | 535 | 540 | 510 | 530 | 236,000 | 2,650 |
| 1993-06-15 | 572 | 572 | 535 | 540 | 248,000 | 2,700 |
| 1993-06-14 | 590 | 590 | 577 | 582 | 91,000 | 2,910 |
| 1993-06-11 | 595 | 600 | 590 | 595 | 203,000 | 2,975 |
| 1993-06-10 | 604 | 604 | 595 | 595 | 138,000 | 2,975 |
| 1993-06-08 | 601 | 605 | 600 | 600 | 142,000 | 3,000 |
| 1993-06-07 | 607 | 610 | 599 | 604 | 246,000 | 3,020 |
| 1993-06-04 | 618 | 618 | 605 | 607 | 339,000 | 3,035 |
| 1993-06-03 | 610 | 620 | 610 | 618 | 456,000 | 3,090 |
| 1993-06-02 | 620 | 635 | 605 | 610 | 1,018,000 | 3,050 |
| 1993-06-01 | 589 | 615 | 585 | 614 | 2,118,000 | 3,070 |
| 1993-05-31 | 565 | 578 | 565 | 570 | 762,000 | 2,850 |
| 1993-05-28 | 560 | 560 | 542 | 555 | 475,000 | 2,775 |
| 1993-05-27 | 544 | 555 | 535 | 550 | 725,000 | 2,750 |
| 1993-05-26 | 518 | 535 | 515 | 534 | 329,000 | 2,670 |
| 1993-05-25 | 498 | 520 | 498 | 508 | 246,000 | 2,540 |
| 1993-05-24 | 501 | 515 | 498 | 501 | 223,000 | 2,505 |
| 1993-05-21 | 490 | 505 | 480 | 505 | 165,000 | 2,525 |
| 1993-05-20 | 500 | 505 | 491 | 491 | 89,000 | 2,455 |
| 1993-05-19 | 485 | 500 | 485 | 500 | 62,000 | 2,500 |
| 1993-05-18 | 508 | 509 | 500 | 500 | 85,000 | 2,500 |
| 1993-05-17 | 511 | 515 | 507 | 509 | 118,000 | 2,545 |
| 1993-05-14 | 511 | 520 | 510 | 511 | 191,000 | 2,555 |
| 1993-05-13 | 512 | 515 | 508 | 511 | 260,000 | 2,555 |
| 1993-05-12 | 515 | 525 | 508 | 508 | 470,000 | 2,540 |
| 1993-05-11 | 510 | 512 | 495 | 505 | 314,000 | 2,525 |
| 1993-05-10 | 502 | 507 | 495 | 502 | 114,000 | 2,510 |
| 1993-05-07 | 491 | 512 | 483 | 512 | 322,000 | 2,560 |
| 1993-05-06 | 495 | 500 | 490 | 495 | 379,000 | 2,475 |
| 1993-04-30 | 470 | 490 | 470 | 488 | 231,000 | 2,440 |
| 1993-04-28 | 474 | 476 | 465 | 466 | 180,000 | 2,330 |
| 1993-04-27 | 440 | 464 | 440 | 464 | 146,000 | 2,320 |
| 1993-04-26 | 441 | 441 | 434 | 441 | 38,000 | 2,205 |
| 1993-04-23 | 445 | 445 | 430 | 436 | 107,000 | 2,180 |
| 1993-04-22 | 460 | 460 | 440 | 440 | 84,000 | 2,200 |
| 1993-04-21 | 450 | 460 | 446 | 455 | 226,000 | 2,275 |
| 1993-04-20 | 466 | 472 | 460 | 460 | 90,000 | 2,300 |
| 1993-04-19 | 465 | 470 | 451 | 468 | 122,000 | 2,340 |
| 1993-04-16 | 498 | 499 | 467 | 470 | 303,000 | 2,350 |
| 1993-04-15 | 451 | 501 | 450 | 495 | 1,002,000 | 2,475 |
| 1993-04-14 | 461 | 464 | 446 | 446 | 204,000 | 2,230 |
| 1993-04-13 | 460 | 465 | 451 | 460 | 346,000 | 2,300 |
| 1993-04-12 | 462 | 480 | 435 | 450 | 688,000 | 2,250 |
| 1993-04-09 | 427 | 467 | 427 | 462 | 563,000 | 2,310 |
| 1993-04-08 | 430 | 438 | 421 | 423 | 203,000 | 2,115 |
| 1993-04-07 | 420 | 430 | 418 | 425 | 152,000 | 2,125 |
| 1993-04-06 | 427 | 430 | 422 | 422 | 147,000 | 2,110 |
| 1993-04-05 | 426 | 426 | 417 | 422 | 254,000 | 2,110 |
| 1993-04-02 | 410 | 420 | 402 | 417 | 328,000 | 2,085 |
| 1993-04-01 | 396 | 410 | 396 | 405 | 82,000 | 2,025 |
| 1993-03-31 | 419 | 419 | 395 | 395 | 120,000 | 1,975 |
| 1993-03-30 | 427 | 427 | 414 | 415 | 152,000 | 2,075 |
| 1993-03-29 | 413 | 428 | 413 | 422 | 294,000 | 2,110 |
| 1993-03-26 | 407 | 410 | 400 | 408 | 223,000 | 2,040 |
| 1993-03-25 | 397 | 405 | 397 | 405 | 174,000 | 2,025 |
| 1993-03-24 | 399 | 399 | 391 | 398 | 101,000 | 1,990 |
| 1993-03-23 | 396 | 400 | 395 | 399 | 65,000 | 1,995 |
| 1993-03-22 | 399 | 404 | 395 | 396 | 79,000 | 1,980 |
| 1993-03-19 | 404 | 412 | 401 | 404 | 394,000 | 2,020 |
| 1993-03-18 | 398 | 405 | 398 | 403 | 329,000 | 2,015 |
| 1993-03-17 | 395 | 398 | 392 | 398 | 177,000 | 1,990 |
| 1993-03-16 | 387 | 394 | 387 | 390 | 322,000 | 1,950 |
| 1993-03-15 | 380 | 385 | 375 | 380 | 55,000 | 1,900 |
| 1993-03-12 | 358 | 380 | 358 | 373 | 222,000 | 1,865 |
| 1993-03-11 | 358 | 363 | 358 | 358 | 65,000 | 1,790 |
| 1993-03-10 | 377 | 377 | 363 | 363 | 76,000 | 1,815 |
| 1993-03-09 | 379 | 385 | 372 | 378 | 159,000 | 1,890 |
| 1993-03-08 | 351 | 377 | 351 | 376 | 109,000 | 1,880 |
| 1993-03-05 | 351 | 360 | 351 | 356 | 64,000 | 1,780 |
| 1993-03-04 | 358 | 362 | 355 | 356 | 52,000 | 1,780 |
| 1993-03-03 | 359 | 368 | 357 | 357 | 71,000 | 1,785 |
| 1993-03-02 | 365 | 369 | 356 | 369 | 51,000 | 1,845 |
| 1993-03-01 | 370 | 371 | 368 | 371 | 56,000 | 1,855 |
| 1993-02-26 | 371 | 376 | 370 | 370 | 73,000 | 1,850 |
| 1993-02-25 | 380 | 385 | 374 | 380 | 91,000 | 1,900 |
| 1993-02-24 | 380 | 381 | 378 | 381 | 100,000 | 1,905 |
| 1993-02-23 | 383 | 383 | 375 | 378 | 51,000 | 1,890 |
| 1993-02-22 | 378 | 384 | 375 | 375 | 105,000 | 1,875 |
| 1993-02-19 | 400 | 402 | 378 | 379 | 172,000 | 1,895 |
| 1993-02-18 | 385 | 401 | 385 | 400 | 720,000 | 2,000 |
| 1993-02-17 | 370 | 384 | 363 | 384 | 64,000 | 1,920 |
| 1993-02-16 | 370 | 375 | 370 | 373 | 74,000 | 1,865 |
| 1993-02-15 | 373 | 375 | 368 | 370 | 21,000 | 1,850 |
| 1993-02-12 | 380 | 385 | 368 | 373 | 103,000 | 1,865 |
| 1993-02-10 | 380 | 380 | 376 | 379 | 68,000 | 1,895 |
| 1993-02-09 | 376 | 385 | 372 | 376 | 57,000 | 1,880 |
| 1993-02-08 | 385 | 385 | 377 | 382 | 72,000 | 1,910 |
| 1993-02-05 | 382 | 390 | 378 | 385 | 156,000 | 1,925 |
| 1993-02-04 | 393 | 393 | 379 | 382 | 161,000 | 1,910 |
| 1993-02-03 | 360 | 398 | 360 | 394 | 598,000 | 1,970 |
| 1993-02-02 | 350 | 364 | 350 | 360 | 30,000 | 1,800 |
| 1993-02-01 | 346 | 350 | 344 | 350 | 18,000 | 1,750 |
| 1993-01-29 | 345 | 350 | 345 | 346 | 29,000 | 1,730 |
| 1993-01-28 | 335 | 348 | 331 | 344 | 34,000 | 1,720 |
| 1993-01-27 | 335 | 335 | 330 | 330 | 46,000 | 1,650 |
| 1993-01-26 | 339 | 340 | 332 | 335 | 23,000 | 1,675 |
| 1993-01-25 | 344 | 345 | 340 | 340 | 22,000 | 1,700 |
| 1993-01-22 | 332 | 339 | 332 | 339 | 29,000 | 1,695 |
| 1993-01-21 | 346 | 346 | 339 | 339 | 12,000 | 1,695 |
| 1993-01-20 | 348 | 348 | 340 | 348 | 14,000 | 1,740 |
| 1993-01-19 | 344 | 347 | 343 | 347 | 6,000 | 1,735 |
| 1993-01-18 | 350 | 350 | 343 | 343 | 11,000 | 1,715 |
| 1993-01-14 | 355 | 355 | 340 | 340 | 43,000 | 1,700 |
| 1993-01-13 | 351 | 351 | 348 | 350 | 21,000 | 1,750 |
| 1993-01-12 | 350 | 350 | 347 | 348 | 11,000 | 1,740 |
| 1993-01-11 | 361 | 361 | 350 | 350 | 15,000 | 1,750 |
| 1993-01-08 | 355 | 363 | 350 | 360 | 43,000 | 1,800 |
| 1993-01-07 | 359 | 360 | 355 | 360 | 19,000 | 1,800 |
| 1993-01-06 | 350 | 360 | 350 | 360 | 83,000 | 1,800 |
| 1993-01-05 | 360 | 360 | 350 | 350 | 14,000 | 1,750 |
| 1993-01-04 | 361 | 363 | 361 | 363 | 2,000 | 1,815 |
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
