7995 (株)バルカー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 485 | 489 | 481 | 486 | 242,000 | 2,430 |
| 1995-12-28 | 475 | 477 | 470 | 470 | 163,000 | 2,350 |
| 1995-12-27 | 475 | 480 | 467 | 470 | 151,000 | 2,350 |
| 1995-12-26 | 471 | 472 | 465 | 470 | 128,000 | 2,350 |
| 1995-12-25 | 480 | 480 | 465 | 465 | 134,000 | 2,325 |
| 1995-12-22 | 473 | 480 | 468 | 475 | 172,000 | 2,375 |
| 1995-12-21 | 470 | 480 | 470 | 475 | 83,000 | 2,375 |
| 1995-12-20 | 470 | 479 | 467 | 468 | 114,000 | 2,340 |
| 1995-12-19 | 475 | 475 | 465 | 470 | 124,000 | 2,350 |
| 1995-12-18 | 489 | 490 | 476 | 480 | 196,000 | 2,400 |
| 1995-12-15 | 485 | 498 | 480 | 481 | 849,000 | 2,405 |
| 1995-12-14 | 465 | 475 | 462 | 470 | 213,000 | 2,350 |
| 1995-12-13 | 475 | 475 | 465 | 467 | 184,000 | 2,335 |
| 1995-12-12 | 475 | 480 | 475 | 475 | 176,000 | 2,375 |
| 1995-12-11 | 484 | 484 | 474 | 477 | 143,000 | 2,385 |
| 1995-12-08 | 476 | 480 | 471 | 474 | 252,000 | 2,370 |
| 1995-12-07 | 475 | 490 | 471 | 480 | 425,000 | 2,400 |
| 1995-12-06 | 473 | 475 | 470 | 471 | 213,000 | 2,355 |
| 1995-12-05 | 478 | 479 | 470 | 471 | 177,000 | 2,355 |
| 1995-12-04 | 466 | 480 | 465 | 478 | 253,000 | 2,390 |
| 1995-12-01 | 456 | 470 | 455 | 470 | 162,000 | 2,350 |
| 1995-11-30 | 473 | 473 | 456 | 461 | 191,000 | 2,305 |
| 1995-11-29 | 452 | 475 | 452 | 470 | 123,000 | 2,350 |
| 1995-11-28 | 466 | 466 | 450 | 451 | 182,000 | 2,255 |
| 1995-11-27 | 458 | 470 | 458 | 465 | 128,000 | 2,325 |
| 1995-11-24 | 470 | 480 | 461 | 463 | 290,000 | 2,315 |
| 1995-11-22 | 496 | 506 | 466 | 466 | 1,847,000 | 2,330 |
| 1995-11-21 | 458 | 501 | 457 | 491 | 4,516,000 | 2,455 |
| 1995-11-20 | 449 | 460 | 449 | 454 | 397,000 | 2,270 |
| 1995-11-17 | 430 | 434 | 426 | 434 | 84,000 | 2,170 |
| 1995-11-16 | 431 | 433 | 426 | 430 | 63,000 | 2,150 |
| 1995-11-15 | 425 | 434 | 425 | 426 | 67,000 | 2,130 |
| 1995-11-14 | 436 | 436 | 426 | 430 | 126,000 | 2,150 |
| 1995-11-13 | 449 | 450 | 435 | 436 | 89,000 | 2,180 |
| 1995-11-10 | 450 | 452 | 441 | 445 | 92,000 | 2,225 |
| 1995-11-09 | 445 | 455 | 444 | 445 | 131,000 | 2,225 |
| 1995-11-08 | 438 | 460 | 435 | 440 | 377,000 | 2,200 |
| 1995-11-07 | 445 | 445 | 433 | 433 | 157,000 | 2,165 |
| 1995-11-06 | 439 | 448 | 439 | 440 | 78,000 | 2,200 |
| 1995-11-02 | 440 | 460 | 440 | 458 | 422,000 | 2,290 |
| 1995-11-01 | 426 | 440 | 426 | 434 | 94,000 | 2,170 |
| 1995-10-31 | 434 | 434 | 430 | 431 | 75,000 | 2,155 |
| 1995-10-30 | 430 | 430 | 422 | 424 | 69,000 | 2,120 |
| 1995-10-27 | 423 | 440 | 422 | 435 | 108,000 | 2,175 |
| 1995-10-26 | 431 | 435 | 424 | 428 | 81,000 | 2,140 |
| 1995-10-25 | 441 | 446 | 425 | 430 | 305,000 | 2,150 |
| 1995-10-24 | 453 | 454 | 446 | 446 | 126,000 | 2,230 |
| 1995-10-23 | 453 | 454 | 442 | 453 | 141,000 | 2,265 |
| 1995-10-20 | 447 | 464 | 446 | 454 | 760,000 | 2,270 |
| 1995-10-19 | 430 | 446 | 430 | 442 | 337,000 | 2,210 |
| 1995-10-18 | 432 | 433 | 416 | 419 | 79,000 | 2,095 |
| 1995-10-17 | 425 | 435 | 425 | 433 | 191,000 | 2,165 |
| 1995-10-16 | 420 | 420 | 415 | 420 | 72,000 | 2,100 |
| 1995-10-13 | 425 | 425 | 415 | 415 | 61,000 | 2,075 |
| 1995-10-12 | 421 | 430 | 420 | 430 | 75,000 | 2,150 |
| 1995-10-11 | 435 | 436 | 425 | 425 | 68,000 | 2,125 |
| 1995-10-09 | 440 | 444 | 425 | 435 | 60,000 | 2,175 |
| 1995-10-06 | 420 | 440 | 418 | 439 | 192,000 | 2,195 |
| 1995-10-05 | 417 | 420 | 412 | 412 | 59,000 | 2,060 |
| 1995-10-04 | 420 | 420 | 412 | 415 | 100,000 | 2,075 |
| 1995-10-03 | 415 | 419 | 415 | 419 | 20,000 | 2,095 |
| 1995-10-02 | 416 | 421 | 415 | 416 | 39,000 | 2,080 |
| 1995-09-29 | 419 | 420 | 415 | 420 | 77,000 | 2,100 |
| 1995-09-28 | 419 | 420 | 415 | 415 | 72,000 | 2,075 |
| 1995-09-27 | 420 | 424 | 411 | 415 | 35,000 | 2,075 |
| 1995-09-26 | 415 | 420 | 410 | 416 | 82,000 | 2,080 |
| 1995-09-25 | 421 | 421 | 410 | 415 | 63,000 | 2,075 |
| 1995-09-22 | 420 | 423 | 420 | 420 | 104,000 | 2,100 |
| 1995-09-21 | 425 | 436 | 420 | 428 | 137,000 | 2,140 |
| 1995-09-20 | 444 | 444 | 425 | 430 | 117,000 | 2,150 |
| 1995-09-19 | 437 | 440 | 433 | 439 | 81,000 | 2,195 |
| 1995-09-18 | 460 | 460 | 442 | 442 | 222,000 | 2,210 |
| 1995-09-14 | 446 | 458 | 441 | 455 | 385,000 | 2,275 |
| 1995-09-13 | 420 | 450 | 420 | 448 | 315,000 | 2,240 |
| 1995-09-12 | 427 | 435 | 417 | 417 | 223,000 | 2,085 |
| 1995-09-11 | 417 | 427 | 413 | 426 | 276,000 | 2,130 |
| 1995-09-08 | 410 | 425 | 410 | 422 | 165,000 | 2,110 |
| 1995-09-07 | 414 | 417 | 410 | 415 | 41,000 | 2,075 |
| 1995-09-06 | 417 | 420 | 411 | 415 | 99,000 | 2,075 |
| 1995-09-05 | 420 | 423 | 413 | 417 | 48,000 | 2,085 |
| 1995-09-04 | 427 | 430 | 420 | 420 | 74,000 | 2,100 |
| 1995-09-01 | 425 | 430 | 421 | 425 | 75,000 | 2,125 |
| 1995-08-31 | 445 | 445 | 421 | 425 | 52,000 | 2,125 |
| 1995-08-30 | 445 | 450 | 440 | 440 | 172,000 | 2,200 |
| 1995-08-29 | 434 | 453 | 430 | 440 | 270,000 | 2,200 |
| 1995-08-28 | 440 | 440 | 425 | 429 | 76,000 | 2,145 |
| 1995-08-25 | 435 | 439 | 421 | 430 | 76,000 | 2,150 |
| 1995-08-24 | 443 | 443 | 430 | 438 | 72,000 | 2,190 |
| 1995-08-23 | 459 | 459 | 430 | 438 | 158,000 | 2,190 |
| 1995-08-22 | 446 | 463 | 445 | 462 | 403,000 | 2,310 |
| 1995-08-21 | 465 | 465 | 440 | 445 | 261,000 | 2,225 |
| 1995-08-18 | 428 | 470 | 426 | 470 | 604,000 | 2,350 |
| 1995-08-17 | 422 | 440 | 422 | 435 | 199,000 | 2,175 |
| 1995-08-16 | 436 | 443 | 427 | 427 | 247,000 | 2,135 |
| 1995-08-15 | 413 | 427 | 408 | 427 | 186,000 | 2,135 |
| 1995-08-14 | 413 | 413 | 406 | 408 | 73,000 | 2,040 |
| 1995-08-11 | 412 | 415 | 408 | 412 | 63,000 | 2,060 |
| 1995-08-10 | 405 | 405 | 400 | 403 | 73,000 | 2,015 |
| 1995-08-09 | 410 | 417 | 407 | 407 | 71,000 | 2,035 |
| 1995-08-08 | 408 | 412 | 407 | 412 | 80,000 | 2,060 |
| 1995-08-07 | 421 | 421 | 407 | 407 | 67,000 | 2,035 |
| 1995-08-04 | 421 | 421 | 406 | 407 | 83,000 | 2,035 |
| 1995-08-03 | 430 | 430 | 421 | 422 | 121,000 | 2,110 |
| 1995-08-02 | 409 | 423 | 407 | 423 | 104,000 | 2,115 |
| 1995-08-01 | 428 | 428 | 410 | 410 | 115,000 | 2,050 |
| 1995-07-31 | 425 | 425 | 413 | 413 | 137,000 | 2,065 |
| 1995-07-28 | 435 | 440 | 421 | 421 | 91,000 | 2,105 |
| 1995-07-27 | 418 | 440 | 418 | 435 | 262,000 | 2,175 |
| 1995-07-26 | 417 | 430 | 417 | 423 | 142,000 | 2,115 |
| 1995-07-25 | 443 | 443 | 415 | 420 | 140,000 | 2,100 |
| 1995-07-24 | 460 | 461 | 445 | 445 | 210,000 | 2,225 |
| 1995-07-21 | 440 | 470 | 440 | 460 | 847,000 | 2,300 |
| 1995-07-20 | 419 | 440 | 415 | 430 | 240,000 | 2,150 |
| 1995-07-19 | 419 | 424 | 414 | 414 | 139,000 | 2,070 |
| 1995-07-18 | 443 | 445 | 430 | 434 | 200,000 | 2,170 |
| 1995-07-17 | 451 | 451 | 441 | 448 | 246,000 | 2,240 |
| 1995-07-14 | 455 | 470 | 450 | 451 | 383,000 | 2,255 |
| 1995-07-13 | 469 | 473 | 450 | 450 | 797,000 | 2,250 |
| 1995-07-12 | 465 | 475 | 457 | 465 | 2,424,000 | 2,325 |
| 1995-07-11 | 429 | 450 | 425 | 435 | 2,913,000 | 2,175 |
| 1995-07-10 | 392 | 422 | 383 | 419 | 1,339,000 | 2,095 |
| 1995-07-07 | 380 | 384 | 365 | 383 | 539,000 | 1,915 |
| 1995-07-06 | 350 | 380 | 345 | 380 | 411,000 | 1,900 |
| 1995-07-05 | 331 | 354 | 328 | 345 | 250,000 | 1,725 |
| 1995-07-04 | 315 | 334 | 314 | 328 | 166,000 | 1,640 |
| 1995-07-03 | 320 | 320 | 310 | 313 | 15,000 | 1,565 |
| 1995-06-30 | 330 | 330 | 316 | 329 | 78,000 | 1,645 |
| 1995-06-29 | 335 | 336 | 324 | 332 | 241,000 | 1,660 |
| 1995-06-28 | 329 | 329 | 322 | 329 | 80,000 | 1,645 |
| 1995-06-27 | 338 | 342 | 329 | 329 | 724,000 | 1,645 |
| 1995-06-26 | 370 | 370 | 342 | 345 | 108,000 | 1,725 |
| 1995-06-23 | 345 | 370 | 345 | 368 | 236,000 | 1,840 |
| 1995-06-22 | 348 | 369 | 345 | 345 | 255,000 | 1,725 |
| 1995-06-21 | 333 | 344 | 333 | 343 | 113,000 | 1,715 |
| 1995-06-20 | 320 | 332 | 320 | 329 | 139,000 | 1,645 |
| 1995-06-19 | 308 | 322 | 308 | 320 | 51,000 | 1,600 |
| 1995-06-16 | 313 | 313 | 310 | 310 | 55,000 | 1,550 |
| 1995-06-15 | 305 | 305 | 290 | 293 | 55,000 | 1,465 |
| 1995-06-14 | 295 | 302 | 292 | 302 | 47,000 | 1,510 |
| 1995-06-13 | 295 | 300 | 295 | 297 | 131,000 | 1,485 |
| 1995-06-12 | 324 | 324 | 309 | 310 | 55,000 | 1,550 |
| 1995-06-09 | 334 | 334 | 320 | 325 | 23,000 | 1,625 |
| 1995-06-08 | 340 | 340 | 330 | 330 | 41,000 | 1,650 |
| 1995-06-07 | 349 | 349 | 341 | 341 | 10,000 | 1,705 |
| 1995-06-06 | 351 | 351 | 350 | 350 | 79,000 | 1,750 |
| 1995-06-05 | 355 | 355 | 351 | 351 | 18,000 | 1,755 |
| 1995-06-02 | 350 | 365 | 350 | 350 | 106,000 | 1,750 |
| 1995-06-01 | 355 | 355 | 341 | 350 | 196,000 | 1,750 |
| 1995-05-31 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1995-05-30 | 376 | 376 | 376 | 376 | 27,000 | 1,880 |
| 1995-05-29 | 378 | 378 | 368 | 373 | 63,000 | 1,865 |
| 1995-05-26 | 371 | 378 | 371 | 378 | 85,000 | 1,890 |
| 1995-05-25 | 371 | 374 | 371 | 371 | 138,000 | 1,855 |
| 1995-05-24 | 359 | 363 | 358 | 363 | 38,000 | 1,815 |
| 1995-05-23 | 357 | 357 | 353 | 357 | 58,000 | 1,785 |
| 1995-05-22 | 357 | 357 | 340 | 350 | 42,000 | 1,750 |
| 1995-05-19 | 360 | 360 | 350 | 360 | 25,000 | 1,800 |
| 1995-05-18 | 363 | 365 | 360 | 365 | 36,000 | 1,825 |
| 1995-05-17 | 360 | 365 | 360 | 365 | 28,000 | 1,825 |
| 1995-05-16 | 375 | 375 | 371 | 374 | 24,000 | 1,870 |
| 1995-05-15 | 384 | 384 | 370 | 370 | 24,000 | 1,850 |
| 1995-05-12 | 389 | 390 | 385 | 385 | 44,000 | 1,925 |
| 1995-05-11 | 403 | 403 | 392 | 396 | 42,000 | 1,980 |
| 1995-05-10 | 404 | 404 | 402 | 404 | 79,000 | 2,020 |
| 1995-05-09 | 401 | 408 | 400 | 402 | 103,000 | 2,010 |
| 1995-05-08 | 390 | 398 | 390 | 398 | 75,000 | 1,990 |
| 1995-05-02 | 383 | 389 | 383 | 389 | 111,000 | 1,945 |
| 1995-05-01 | 385 | 388 | 381 | 383 | 21,000 | 1,915 |
| 1995-04-28 | 397 | 398 | 390 | 391 | 67,000 | 1,955 |
| 1995-04-27 | 399 | 400 | 393 | 393 | 64,000 | 1,965 |
| 1995-04-26 | 395 | 396 | 393 | 396 | 102,000 | 1,980 |
| 1995-04-25 | 395 | 401 | 391 | 395 | 104,000 | 1,975 |
| 1995-04-24 | 392 | 394 | 388 | 390 | 85,000 | 1,950 |
| 1995-04-21 | 383 | 388 | 383 | 388 | 75,000 | 1,940 |
| 1995-04-20 | 380 | 380 | 371 | 374 | 178,000 | 1,870 |
| 1995-04-19 | 384 | 387 | 375 | 375 | 50,000 | 1,875 |
| 1995-04-18 | 380 | 384 | 375 | 380 | 54,000 | 1,900 |
| 1995-04-17 | 381 | 385 | 371 | 375 | 39,000 | 1,875 |
| 1995-04-14 | 382 | 382 | 376 | 376 | 88,000 | 1,880 |
| 1995-04-13 | 381 | 382 | 376 | 377 | 215,000 | 1,885 |
| 1995-04-12 | 376 | 380 | 373 | 376 | 87,000 | 1,880 |
| 1995-04-11 | 379 | 380 | 376 | 380 | 18,000 | 1,900 |
| 1995-04-10 | 390 | 390 | 379 | 379 | 30,000 | 1,895 |
| 1995-04-07 | 389 | 389 | 384 | 385 | 13,000 | 1,925 |
| 1995-04-06 | 376 | 391 | 376 | 390 | 19,000 | 1,950 |
| 1995-04-05 | 394 | 394 | 385 | 388 | 36,000 | 1,940 |
| 1995-04-04 | 370 | 390 | 356 | 390 | 30,000 | 1,950 |
| 1995-04-03 | 366 | 371 | 361 | 365 | 19,000 | 1,825 |
| 1995-03-31 | 386 | 392 | 381 | 381 | 46,000 | 1,905 |
| 1995-03-30 | 389 | 389 | 380 | 385 | 28,000 | 1,925 |
| 1995-03-29 | 389 | 390 | 384 | 384 | 28,000 | 1,920 |
| 1995-03-28 | 376 | 384 | 376 | 384 | 95,000 | 1,920 |
| 1995-03-27 | 361 | 372 | 360 | 371 | 114,000 | 1,855 |
| 1995-03-24 | 356 | 364 | 344 | 364 | 168,000 | 1,820 |
| 1995-03-23 | 380 | 380 | 370 | 371 | 75,000 | 1,855 |
| 1995-03-22 | 383 | 385 | 380 | 380 | 33,000 | 1,900 |
| 1995-03-20 | 384 | 385 | 376 | 384 | 77,000 | 1,920 |
| 1995-03-17 | 385 | 385 | 382 | 385 | 51,000 | 1,925 |
| 1995-03-16 | 394 | 394 | 385 | 385 | 29,000 | 1,925 |
| 1995-03-15 | 392 | 399 | 387 | 399 | 38,000 | 1,995 |
| 1995-03-14 | 386 | 391 | 386 | 387 | 28,000 | 1,935 |
| 1995-03-13 | 398 | 398 | 386 | 393 | 58,000 | 1,965 |
| 1995-03-10 | 398 | 398 | 393 | 393 | 57,000 | 1,965 |
| 1995-03-09 | 405 | 405 | 402 | 404 | 24,000 | 2,020 |
| 1995-03-08 | 395 | 405 | 395 | 405 | 23,000 | 2,025 |
| 1995-03-07 | 395 | 401 | 392 | 401 | 18,000 | 2,005 |
| 1995-03-06 | 415 | 415 | 400 | 400 | 11,000 | 2,000 |
| 1995-03-03 | 404 | 406 | 401 | 405 | 17,000 | 2,025 |
| 1995-03-02 | 405 | 405 | 402 | 404 | 41,000 | 2,020 |
| 1995-03-01 | 400 | 400 | 390 | 400 | 70,000 | 2,000 |
| 1995-02-28 | 401 | 403 | 400 | 400 | 24,000 | 2,000 |
| 1995-02-27 | 386 | 395 | 385 | 391 | 51,000 | 1,955 |
| 1995-02-24 | 412 | 412 | 401 | 401 | 57,000 | 2,005 |
| 1995-02-23 | 424 | 424 | 413 | 413 | 53,000 | 2,065 |
| 1995-02-22 | 416 | 424 | 416 | 419 | 37,000 | 2,095 |
| 1995-02-21 | 412 | 420 | 410 | 415 | 31,000 | 2,075 |
| 1995-02-20 | 413 | 413 | 412 | 412 | 11,000 | 2,060 |
| 1995-02-17 | 405 | 418 | 401 | 412 | 57,000 | 2,060 |
| 1995-02-16 | 408 | 408 | 404 | 405 | 53,000 | 2,025 |
| 1995-02-15 | 409 | 409 | 405 | 406 | 22,000 | 2,030 |
| 1995-02-14 | 414 | 414 | 410 | 410 | 30,000 | 2,050 |
| 1995-02-13 | 412 | 414 | 411 | 414 | 43,000 | 2,070 |
| 1995-02-10 | 415 | 419 | 411 | 414 | 53,000 | 2,070 |
| 1995-02-09 | 410 | 435 | 410 | 420 | 146,000 | 2,100 |
| 1995-02-08 | 410 | 415 | 410 | 410 | 71,000 | 2,050 |
| 1995-02-07 | 418 | 420 | 410 | 415 | 38,000 | 2,075 |
| 1995-02-06 | 424 | 424 | 410 | 418 | 23,000 | 2,090 |
| 1995-02-03 | 429 | 429 | 414 | 418 | 34,000 | 2,090 |
| 1995-02-02 | 434 | 434 | 412 | 414 | 43,000 | 2,070 |
| 1995-02-01 | 440 | 440 | 430 | 435 | 96,000 | 2,175 |
| 1995-01-31 | 436 | 436 | 421 | 435 | 50,000 | 2,175 |
| 1995-01-30 | 420 | 441 | 420 | 441 | 64,000 | 2,205 |
| 1995-01-27 | 428 | 431 | 420 | 420 | 70,000 | 2,100 |
| 1995-01-26 | 448 | 448 | 428 | 428 | 19,000 | 2,140 |
| 1995-01-25 | 419 | 435 | 419 | 428 | 67,000 | 2,140 |
| 1995-01-24 | 409 | 420 | 406 | 420 | 37,000 | 2,100 |
| 1995-01-23 | 426 | 426 | 403 | 404 | 55,000 | 2,020 |
| 1995-01-20 | 415 | 429 | 415 | 429 | 90,000 | 2,145 |
| 1995-01-19 | 434 | 435 | 426 | 430 | 49,000 | 2,150 |
| 1995-01-18 | 427 | 435 | 427 | 435 | 44,000 | 2,175 |
| 1995-01-17 | 439 | 440 | 430 | 438 | 74,000 | 2,190 |
| 1995-01-13 | 446 | 448 | 435 | 435 | 53,000 | 2,175 |
| 1995-01-12 | 455 | 455 | 449 | 449 | 65,000 | 2,245 |
| 1995-01-11 | 455 | 458 | 451 | 451 | 63,000 | 2,255 |
| 1995-01-10 | 456 | 460 | 451 | 455 | 79,000 | 2,275 |
| 1995-01-09 | 465 | 466 | 456 | 456 | 79,000 | 2,280 |
| 1995-01-06 | 468 | 477 | 465 | 465 | 118,000 | 2,325 |
| 1995-01-05 | 480 | 483 | 465 | 483 | 94,000 | 2,415 |
| 1995-01-04 | 475 | 480 | 475 | 480 | 73,000 | 2,400 |
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
