7995 (株)バルカーの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	478	478	474	475	93,000	2,375
1994-12-29	459	479	459	478	185,000	2,390
1994-12-28	465	470	457	458	116,000	2,290
1994-12-27	450	465	450	465	167,000	2,325
1994-12-26	450	453	444	450	184,000	2,250
1994-12-22	435	444	429	444	273,000	2,220
1994-12-21	429	435	429	431	153,000	2,155
1994-12-20	430	430	420	420	115,000	2,100
1994-12-19	430	430	420	427	47,000	2,135
1994-12-16	411	420	410	410	79,000	2,050
1994-12-15	410	410	402	402	213,000	2,010
1994-12-14	415	415	401	415	108,000	2,075
1994-12-13	425	425	412	420	80,000	2,100
1994-12-12	426	430	426	430	33,000	2,150
1994-12-09	433	440	428	431	127,000	2,155
1994-12-08	425	430	425	430	59,000	2,150
1994-12-07	430	430	425	430	34,000	2,150
1994-12-06	425	432	424	430	113,000	2,150
1994-12-05	433	433	415	420	46,000	2,100
1994-12-02	425	425	419	421	83,000	2,105
1994-12-01	425	434	420	428	72,000	2,140
1994-11-30	416	428	416	428	56,000	2,140
1994-11-29	406	415	406	414	90,000	2,070
1994-11-28	408	408	405	408	235,000	2,040
1994-11-25	405	406	400	403	110,000	2,015
1994-11-24	411	411	398	400	77,000	2,000
1994-11-22	434	440	421	421	206,000	2,105
1994-11-21	445	445	443	443	26,000	2,215
1994-11-18	443	446	440	445	39,000	2,225
1994-11-17	449	449	446	446	27,000	2,230
1994-11-16	455	455	446	446	34,000	2,230
1994-11-15	445	450	443	450	78,000	2,250
1994-11-14	447	450	441	441	18,000	2,205
1994-11-11	455	455	446	450	33,000	2,250
1994-11-10	462	465	460	460	52,000	2,300
1994-11-09	464	464	455	464	21,000	2,320
1994-11-08	475	475	458	470	46,000	2,350
1994-11-07	482	485	472	485	29,000	2,425
1994-11-04	481	485	481	485	28,000	2,425
1994-11-02	488	488	484	486	70,000	2,430
1994-11-01	492	492	490	491	87,000	2,455
1994-10-31	485	494	485	493	42,000	2,465
1994-10-28	485	487	485	485	34,000	2,425
1994-10-27	485	486	485	485	36,000	2,425
1994-10-26	485	488	481	485	40,000	2,425
1994-10-25	498	498	489	495	31,000	2,475
1994-10-24	498	500	498	498	72,000	2,490
1994-10-21	490	496	490	496	40,000	2,480
1994-10-20	485	495	481	495	44,000	2,475
1994-10-19	487	490	481	485	33,000	2,425
1994-10-18	492	497	490	492	77,000	2,460
1994-10-17	490	490	486	487	43,000	2,435
1994-10-14	480	488	480	486	62,000	2,430
1994-10-13	470	485	469	485	103,000	2,425
1994-10-12	475	480	464	470	123,000	2,350
1994-10-11	476	476	470	470	20,000	2,350
1994-10-07	470	480	466	471	17,000	2,355
1994-10-06	470	470	465	469	35,000	2,345
1994-10-05	475	480	465	470	39,000	2,350
1994-10-04	485	485	480	480	26,000	2,400
1994-10-03	489	489	485	485	4,000	2,425
1994-09-30	493	493	484	484	20,000	2,420
1994-09-29	488	497	486	488	16,000	2,440
1994-09-28	486	494	484	484	16,000	2,420
1994-09-27	494	504	490	495	27,000	2,475
1994-09-26	515	515	495	495	100,000	2,475
1994-09-22	509	510	509	510	72,000	2,550
1994-09-21	500	509	500	504	80,000	2,520
1994-09-20	494	500	494	494	50,000	2,470
1994-09-19	485	495	480	490	61,000	2,450
1994-09-16	493	500	485	500	61,000	2,500
1994-09-14	495	510	495	495	17,000	2,475
1994-09-13	497	515	496	500	39,000	2,500
1994-09-12	496	502	496	497	31,000	2,485
1994-09-09	502	504	498	499	76,000	2,495
1994-09-08	504	507	499	503	111,000	2,515
1994-09-07	511	511	499	499	84,000	2,495
1994-09-06	506	511	506	511	25,000	2,555
1994-09-05	510	510	507	510	43,000	2,550
1994-09-02	514	514	507	510	27,000	2,550
1994-09-01	510	511	508	508	106,000	2,540
1994-08-31	508	510	508	508	10,000	2,540
1994-08-30	507	520	505	520	44,000	2,600
1994-08-29	513	525	506	506	46,000	2,530
1994-08-26	511	524	511	513	32,000	2,565
1994-08-25	520	520	520	520	19,000	2,600
1994-08-24	520	520	510	519	13,000	2,595
1994-08-23	526	528	520	520	43,000	2,600
1994-08-22	524	525	516	516	43,000	2,580
1994-08-19	516	525	514	520	56,000	2,600
1994-08-18	520	520	516	516	23,000	2,580
1994-08-17	516	520	516	520	66,000	2,600
1994-08-16	516	525	516	520	14,000	2,600
1994-08-15	513	516	513	516	16,000	2,580
1994-08-12	511	516	511	511	50,000	2,555
1994-08-11	511	516	511	511	35,000	2,555
1994-08-10	514	515	510	510	23,000	2,550
1994-08-09	512	522	512	520	21,000	2,600
1994-08-08	522	522	510	511	32,000	2,555
1994-08-05	520	522	500	505	77,000	2,525
1994-08-04	511	530	511	522	14,000	2,610
1994-08-03	520	529	520	520	41,000	2,600
1994-08-02	511	525	511	518	42,000	2,590
1994-08-01	510	513	510	510	82,000	2,550
1994-07-29	518	518	512	518	47,000	2,590
1994-07-28	501	510	500	505	106,000	2,525
1994-07-27	515	520	502	504	102,000	2,520
1994-07-26	511	518	504	514	44,000	2,570
1994-07-25	515	520	509	512	55,000	2,560
1994-07-22	525	530	519	520	91,000	2,600
1994-07-21	539	539	524	524	81,000	2,620
1994-07-20	535	540	535	539	112,000	2,695
1994-07-19	536	538	532	535	73,000	2,675
1994-07-18	543	543	536	539	197,000	2,695
1994-07-15	560	560	545	545	60,000	2,725
1994-07-14	550	560	547	560	86,000	2,800
1994-07-13	546	550	542	546	63,000	2,730
1994-07-12	552	556	545	545	104,000	2,725
1994-07-11	560	560	550	557	56,000	2,785
1994-07-08	566	568	561	563	66,000	2,815
1994-07-07	569	569	562	565	99,000	2,825
1994-07-06	569	570	561	565	114,000	2,825
1994-07-05	561	569	560	569	147,000	2,845
1994-07-04	562	568	560	560	137,000	2,800
1994-07-01	568	570	550	560	164,000	2,800
1994-06-30	554	569	550	569	251,000	2,845
1994-06-29	564	564	554	556	160,000	2,780
1994-06-28	548	567	548	565	294,000	2,825
1994-06-27	548	553	547	548	196,000	2,740
1994-06-24	569	582	565	567	1,225,000	2,835
1994-06-23	550	562	547	562	574,000	2,810
1994-06-22	529	555	524	551	285,000	2,755
1994-06-21	529	549	527	539	247,000	2,695
1994-06-20	541	550	536	539	142,000	2,695
1994-06-17	557	557	550	551	286,000	2,755
1994-06-16	559	560	551	553	393,000	2,765
1994-06-15	564	565	550	558	1,278,000	2,790
1994-06-14	528	545	520	544	764,000	2,720
1994-06-13	515	534	515	530	273,000	2,650
1994-06-10	507	524	506	515	250,000	2,575
1994-06-09	515	519	511	517	135,000	2,585
1994-06-08	509	520	509	515	216,000	2,575
1994-06-07	509	509	497	503	55,000	2,515
1994-06-06	505	510	500	500	62,000	2,500
1994-06-03	510	515	505	510	92,000	2,550
1994-06-02	514	520	514	516	194,000	2,580
1994-06-01	512	515	505	506	158,000	2,530
1994-05-31	524	524	510	515	217,000	2,575
1994-05-30	521	529	518	520	515,000	2,600
1994-05-27	483	515	483	512	503,000	2,560
1994-05-26	489	490	481	484	45,000	2,420
1994-05-25	482	485	482	485	27,000	2,425
1994-05-24	488	489	483	483	72,000	2,415
1994-05-23	483	486	481	486	57,000	2,430
1994-05-20	483	486	483	486	79,000	2,430
1994-05-19	483	488	482	483	52,000	2,415
1994-05-18	482	486	482	483	84,000	2,415
1994-05-17	481	485	481	481	44,000	2,405
1994-05-16	478	497	478	481	63,000	2,405
1994-05-13	477	482	477	478	34,000	2,390
1994-05-12	475	494	475	492	31,000	2,460
1994-05-11	480	484	479	479	28,000	2,395
1994-05-10	480	480	475	475	28,000	2,375
1994-05-09	480	490	480	480	31,000	2,400
1994-05-06	471	480	471	480	11,000	2,400
1994-05-02	467	480	467	480	100,000	2,400
1994-04-28	480	483	471	472	47,000	2,360
1994-04-27	485	485	476	480	21,000	2,400
1994-04-26	485	490	480	485	87,000	2,425
1994-04-25	491	499	485	499	82,000	2,495
1994-04-22	494	494	485	486	101,000	2,430
1994-04-21	486	491	483	486	97,000	2,430
1994-04-20	499	499	488	491	93,000	2,455
1994-04-19	500	506	494	494	100,000	2,470
1994-04-18	514	514	506	506	116,000	2,530
1994-04-15	510	510	505	509	205,000	2,545
1994-04-14	512	516	508	510	294,000	2,550
1994-04-13	494	519	493	519	807,000	2,595
1994-04-12	471	490	471	490	473,000	2,450
1994-04-11	465	475	465	466	31,000	2,330
1994-04-08	479	480	461	465	80,000	2,325
1994-04-07	478	484	477	479	39,000	2,395
1994-04-06	484	490	471	475	68,000	2,375
1994-04-05	468	484	463	484	122,000	2,420
1994-04-04	480	480	460	463	119,000	2,315
1994-04-01	449	481	449	480	138,000	2,400
1994-03-31	456	459	449	449	70,000	2,245
1994-03-30	457	465	455	459	75,000	2,295
1994-03-29	475	475	466	468	130,000	2,340
1994-03-28	467	475	467	470	135,000	2,350
1994-03-25	470	475	465	470	83,000	2,350
1994-03-24	468	470	463	468	57,000	2,340
1994-03-23	478	480	463	473	96,000	2,365
1994-03-22	488	488	476	478	99,000	2,390
1994-03-18	483	495	480	490	255,000	2,450
1994-03-17	485	485	476	480	200,000	2,400
1994-03-16	461	484	461	475	293,000	2,375
1994-03-15	458	465	455	460	157,000	2,300
1994-03-14	446	458	446	458	133,000	2,290
1994-03-11	448	450	446	446	100,000	2,230
1994-03-10	451	451	440	446	53,000	2,230
1994-03-09	453	453	447	451	39,000	2,255
1994-03-08	452	454	452	452	49,000	2,260
1994-03-07	451	458	450	450	40,000	2,250
1994-03-04	448	455	447	451	64,000	2,255
1994-03-03	446	449	440	449	44,000	2,245
1994-03-02	459	459	443	443	132,000	2,215
1994-03-01	460	465	452	452	161,000	2,260
1994-02-28	439	455	439	455	172,000	2,275
1994-02-25	430	439	430	439	36,000	2,195
1994-02-24	430	430	425	430	18,000	2,150
1994-02-23	420	430	415	415	26,000	2,075
1994-02-22	430	430	415	415	15,000	2,075
1994-02-21	410	425	409	425	50,000	2,125
1994-02-18	421	426	414	414	25,000	2,070
1994-02-17	436	442	423	423	45,000	2,115
1994-02-16	440	445	436	440	140,000	2,200
1994-02-15	430	435	422	435	151,000	2,175
1994-02-14	434	444	434	440	160,000	2,200
1994-02-10	428	444	425	444	115,000	2,220
1994-02-09	440	440	425	429	121,000	2,145
1994-02-08	422	445	422	440	82,000	2,200
1994-02-07	430	431	420	420	61,000	2,100
1994-02-04	430	434	421	433	65,000	2,165
1994-02-03	438	442	415	420	106,000	2,100
1994-02-02	445	445	430	440	132,000	2,200
1994-02-01	449	449	435	440	186,000	2,200
1994-01-31	434	439	430	439	175,000	2,195
1994-01-28	406	409	405	409	71,000	2,045
1994-01-27	405	434	405	421	196,000	2,105
1994-01-26	400	407	395	405	107,000	2,025
1994-01-25	393	400	389	395	92,000	1,975
1994-01-24	396	400	396	398	57,000	1,990
1994-01-21	415	429	412	426	41,000	2,130
1994-01-20	425	429	420	420	85,000	2,100
1994-01-19	415	424	415	424	69,000	2,120
1994-01-18	424	424	410	410	34,000	2,050
1994-01-17	429	429	420	420	45,000	2,100
1994-01-14	419	427	412	427	79,000	2,135
1994-01-13	430	434	420	420	150,000	2,100
1994-01-12	398	436	398	436	162,000	2,180
1994-01-11	398	401	395	398	107,000	1,990
1994-01-10	381	395	381	390	96,000	1,950
1994-01-07	382	382	368	380	34,000	1,900
1994-01-06	377	385	377	384	93,000	1,920
1994-01-05	376	382	371	382	35,000	1,910
1994-01-04	366	366	365	366	5,000	1,830

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 [1994年度]

7995 (株)バルカーの時系列データ [1994年度]