7995 (株)バルカー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 407 | 408 | 403 | 405 | 33,000 | 2,025 |
| 1996-12-27 | 409 | 409 | 404 | 406 | 70,000 | 2,030 |
| 1996-12-26 | 413 | 414 | 395 | 404 | 76,000 | 2,020 |
| 1996-12-25 | 399 | 413 | 399 | 413 | 64,000 | 2,065 |
| 1996-12-24 | 425 | 425 | 398 | 398 | 56,000 | 1,990 |
| 1996-12-20 | 420 | 425 | 418 | 420 | 78,000 | 2,100 |
| 1996-12-19 | 424 | 429 | 420 | 420 | 127,000 | 2,100 |
| 1996-12-18 | 433 | 435 | 420 | 423 | 72,000 | 2,115 |
| 1996-12-17 | 435 | 439 | 431 | 433 | 59,000 | 2,165 |
| 1996-12-16 | 450 | 450 | 435 | 435 | 47,000 | 2,175 |
| 1996-12-13 | 431 | 442 | 431 | 442 | 86,000 | 2,210 |
| 1996-12-12 | 451 | 451 | 436 | 437 | 87,000 | 2,185 |
| 1996-12-11 | 468 | 469 | 451 | 451 | 68,000 | 2,255 |
| 1996-12-10 | 460 | 464 | 455 | 460 | 52,000 | 2,300 |
| 1996-12-09 | 459 | 460 | 452 | 460 | 41,000 | 2,300 |
| 1996-12-06 | 454 | 455 | 441 | 442 | 92,000 | 2,210 |
| 1996-12-05 | 453 | 460 | 450 | 459 | 82,000 | 2,295 |
| 1996-12-04 | 452 | 454 | 450 | 452 | 38,000 | 2,260 |
| 1996-12-03 | 451 | 456 | 451 | 452 | 142,000 | 2,260 |
| 1996-12-02 | 457 | 457 | 452 | 456 | 25,000 | 2,280 |
| 1996-11-29 | 454 | 455 | 450 | 452 | 110,000 | 2,260 |
| 1996-11-28 | 465 | 465 | 451 | 454 | 163,000 | 2,270 |
| 1996-11-27 | 472 | 472 | 470 | 470 | 134,000 | 2,350 |
| 1996-11-26 | 475 | 476 | 471 | 471 | 40,000 | 2,355 |
| 1996-11-25 | 474 | 479 | 471 | 471 | 87,000 | 2,355 |
| 1996-11-22 | 477 | 480 | 470 | 471 | 109,000 | 2,355 |
| 1996-11-21 | 477 | 485 | 477 | 481 | 155,000 | 2,405 |
| 1996-11-20 | 476 | 480 | 468 | 477 | 234,000 | 2,385 |
| 1996-11-19 | 478 | 480 | 471 | 471 | 112,000 | 2,355 |
| 1996-11-18 | 481 | 484 | 475 | 484 | 65,000 | 2,420 |
| 1996-11-15 | 494 | 494 | 471 | 471 | 535,000 | 2,355 |
| 1996-11-14 | 492 | 501 | 491 | 493 | 716,000 | 2,465 |
| 1996-11-13 | 485 | 490 | 480 | 485 | 208,000 | 2,425 |
| 1996-11-12 | 485 | 485 | 479 | 485 | 115,000 | 2,425 |
| 1996-11-11 | 479 | 485 | 479 | 480 | 78,000 | 2,400 |
| 1996-11-08 | 475 | 483 | 470 | 480 | 234,000 | 2,400 |
| 1996-11-07 | 480 | 487 | 475 | 475 | 445,000 | 2,375 |
| 1996-11-06 | 464 | 477 | 460 | 475 | 664,000 | 2,375 |
| 1996-11-05 | 450 | 455 | 450 | 451 | 79,000 | 2,255 |
| 1996-11-01 | 453 | 456 | 450 | 450 | 100,000 | 2,250 |
| 1996-10-31 | 446 | 455 | 445 | 450 | 107,000 | 2,250 |
| 1996-10-30 | 458 | 458 | 440 | 441 | 66,000 | 2,205 |
| 1996-10-29 | 453 | 464 | 450 | 461 | 108,000 | 2,305 |
| 1996-10-28 | 443 | 449 | 443 | 449 | 69,000 | 2,245 |
| 1996-10-25 | 447 | 447 | 435 | 440 | 389,000 | 2,200 |
| 1996-10-24 | 455 | 456 | 447 | 447 | 236,000 | 2,235 |
| 1996-10-23 | 469 | 469 | 458 | 464 | 236,000 | 2,320 |
| 1996-10-22 | 478 | 478 | 465 | 470 | 119,000 | 2,350 |
| 1996-10-21 | 481 | 484 | 477 | 478 | 77,000 | 2,390 |
| 1996-10-18 | 470 | 480 | 470 | 480 | 181,000 | 2,400 |
| 1996-10-17 | 465 | 469 | 465 | 466 | 94,000 | 2,330 |
| 1996-10-16 | 470 | 470 | 463 | 465 | 122,000 | 2,325 |
| 1996-10-15 | 463 | 463 | 457 | 461 | 72,000 | 2,305 |
| 1996-10-14 | 463 | 463 | 455 | 459 | 36,000 | 2,295 |
| 1996-10-11 | 466 | 466 | 450 | 458 | 95,000 | 2,290 |
| 1996-10-09 | 467 | 469 | 465 | 466 | 43,000 | 2,330 |
| 1996-10-08 | 475 | 475 | 465 | 470 | 87,000 | 2,350 |
| 1996-10-07 | 477 | 481 | 475 | 475 | 44,000 | 2,375 |
| 1996-10-04 | 481 | 481 | 476 | 476 | 49,000 | 2,380 |
| 1996-10-03 | 483 | 488 | 477 | 480 | 323,000 | 2,400 |
| 1996-10-02 | 495 | 496 | 485 | 487 | 42,000 | 2,435 |
| 1996-10-01 | 494 | 495 | 490 | 491 | 34,000 | 2,455 |
| 1996-09-30 | 490 | 502 | 490 | 490 | 29,000 | 2,450 |
| 1996-09-27 | 482 | 490 | 482 | 489 | 170,000 | 2,445 |
| 1996-09-26 | 498 | 498 | 480 | 480 | 51,000 | 2,400 |
| 1996-09-25 | 481 | 482 | 477 | 479 | 38,000 | 2,395 |
| 1996-09-24 | 495 | 495 | 480 | 482 | 41,000 | 2,410 |
| 1996-09-20 | 500 | 500 | 490 | 490 | 66,000 | 2,450 |
| 1996-09-19 | 504 | 504 | 496 | 500 | 26,000 | 2,500 |
| 1996-09-18 | 501 | 509 | 500 | 509 | 60,000 | 2,545 |
| 1996-09-17 | 491 | 500 | 491 | 500 | 84,000 | 2,500 |
| 1996-09-13 | 491 | 493 | 480 | 488 | 80,000 | 2,440 |
| 1996-09-12 | 487 | 488 | 485 | 488 | 77,000 | 2,440 |
| 1996-09-11 | 487 | 489 | 479 | 487 | 47,000 | 2,435 |
| 1996-09-10 | 472 | 480 | 471 | 480 | 39,000 | 2,400 |
| 1996-09-09 | 480 | 480 | 470 | 471 | 19,000 | 2,355 |
| 1996-09-06 | 475 | 480 | 470 | 470 | 129,000 | 2,350 |
| 1996-09-05 | 474 | 480 | 474 | 480 | 131,000 | 2,400 |
| 1996-09-04 | 475 | 480 | 473 | 475 | 160,000 | 2,375 |
| 1996-09-03 | 474 | 480 | 472 | 475 | 63,000 | 2,375 |
| 1996-09-02 | 469 | 475 | 467 | 475 | 56,000 | 2,375 |
| 1996-08-30 | 482 | 488 | 476 | 476 | 64,000 | 2,380 |
| 1996-08-29 | 503 | 503 | 482 | 490 | 110,000 | 2,450 |
| 1996-08-28 | 501 | 505 | 501 | 503 | 85,000 | 2,515 |
| 1996-08-27 | 508 | 520 | 508 | 517 | 159,000 | 2,585 |
| 1996-08-26 | 512 | 512 | 501 | 511 | 72,000 | 2,555 |
| 1996-08-23 | 517 | 517 | 511 | 512 | 72,000 | 2,560 |
| 1996-08-22 | 514 | 521 | 511 | 515 | 130,000 | 2,575 |
| 1996-08-21 | 505 | 530 | 505 | 521 | 263,000 | 2,605 |
| 1996-08-20 | 516 | 516 | 510 | 513 | 158,000 | 2,565 |
| 1996-08-19 | 486 | 491 | 486 | 491 | 35,000 | 2,455 |
| 1996-08-16 | 490 | 493 | 487 | 490 | 61,000 | 2,450 |
| 1996-08-15 | 483 | 485 | 481 | 483 | 126,000 | 2,415 |
| 1996-08-14 | 465 | 471 | 465 | 471 | 111,000 | 2,355 |
| 1996-08-13 | 455 | 465 | 455 | 465 | 87,000 | 2,325 |
| 1996-08-12 | 471 | 471 | 451 | 453 | 96,000 | 2,265 |
| 1996-08-09 | 471 | 472 | 465 | 465 | 113,000 | 2,325 |
| 1996-08-08 | 466 | 476 | 465 | 470 | 106,000 | 2,350 |
| 1996-08-07 | 481 | 485 | 465 | 465 | 129,000 | 2,325 |
| 1996-08-06 | 485 | 500 | 476 | 476 | 48,000 | 2,380 |
| 1996-08-05 | 498 | 500 | 495 | 496 | 66,000 | 2,480 |
| 1996-08-02 | 492 | 502 | 491 | 498 | 164,000 | 2,490 |
| 1996-08-01 | 485 | 490 | 465 | 490 | 150,000 | 2,450 |
| 1996-07-31 | 493 | 498 | 485 | 485 | 101,000 | 2,425 |
| 1996-07-30 | 500 | 500 | 492 | 492 | 90,000 | 2,460 |
| 1996-07-29 | 516 | 520 | 503 | 503 | 66,000 | 2,515 |
| 1996-07-26 | 490 | 502 | 490 | 499 | 589,000 | 2,495 |
| 1996-07-25 | 512 | 515 | 492 | 495 | 218,000 | 2,475 |
| 1996-07-24 | 525 | 525 | 512 | 512 | 94,000 | 2,560 |
| 1996-07-23 | 540 | 540 | 525 | 535 | 71,000 | 2,675 |
| 1996-07-22 | 555 | 555 | 540 | 540 | 54,000 | 2,700 |
| 1996-07-19 | 545 | 546 | 540 | 545 | 51,000 | 2,725 |
| 1996-07-18 | 550 | 555 | 550 | 555 | 30,000 | 2,775 |
| 1996-07-17 | 560 | 560 | 540 | 550 | 46,000 | 2,750 |
| 1996-07-16 | 560 | 560 | 551 | 551 | 69,000 | 2,755 |
| 1996-07-15 | 571 | 571 | 558 | 569 | 33,000 | 2,845 |
| 1996-07-12 | 556 | 561 | 555 | 561 | 69,000 | 2,805 |
| 1996-07-11 | 570 | 570 | 560 | 560 | 43,000 | 2,800 |
| 1996-07-10 | 575 | 575 | 560 | 560 | 44,000 | 2,800 |
| 1996-07-09 | 561 | 565 | 555 | 560 | 60,000 | 2,800 |
| 1996-07-08 | 560 | 574 | 560 | 560 | 114,000 | 2,800 |
| 1996-07-05 | 575 | 575 | 567 | 572 | 75,000 | 2,860 |
| 1996-07-04 | 589 | 589 | 575 | 575 | 79,000 | 2,875 |
| 1996-07-03 | 588 | 588 | 577 | 588 | 42,000 | 2,940 |
| 1996-07-02 | 590 | 590 | 578 | 578 | 50,000 | 2,890 |
| 1996-07-01 | 580 | 591 | 576 | 591 | 65,000 | 2,955 |
| 1996-06-28 | 593 | 595 | 586 | 586 | 122,000 | 2,930 |
| 1996-06-27 | 591 | 600 | 590 | 593 | 92,000 | 2,965 |
| 1996-06-26 | 594 | 609 | 586 | 596 | 536,000 | 2,980 |
| 1996-06-25 | 585 | 589 | 580 | 585 | 135,000 | 2,925 |
| 1996-06-24 | 578 | 585 | 575 | 585 | 71,000 | 2,925 |
| 1996-06-21 | 570 | 572 | 570 | 570 | 140,000 | 2,850 |
| 1996-06-20 | 580 | 580 | 569 | 570 | 52,000 | 2,850 |
| 1996-06-19 | 585 | 585 | 569 | 575 | 109,000 | 2,875 |
| 1996-06-18 | 579 | 586 | 566 | 586 | 152,000 | 2,930 |
| 1996-06-17 | 580 | 580 | 565 | 570 | 55,000 | 2,850 |
| 1996-06-14 | 557 | 574 | 555 | 570 | 89,000 | 2,850 |
| 1996-06-13 | 570 | 574 | 567 | 567 | 129,000 | 2,835 |
| 1996-06-12 | 569 | 571 | 567 | 570 | 51,000 | 2,850 |
| 1996-06-11 | 550 | 556 | 540 | 556 | 90,000 | 2,780 |
| 1996-06-10 | 546 | 549 | 540 | 544 | 94,000 | 2,720 |
| 1996-06-07 | 555 | 559 | 546 | 546 | 132,000 | 2,730 |
| 1996-06-06 | 570 | 573 | 555 | 555 | 117,000 | 2,775 |
| 1996-06-05 | 565 | 580 | 560 | 570 | 91,000 | 2,850 |
| 1996-06-04 | 555 | 572 | 555 | 570 | 100,000 | 2,850 |
| 1996-06-03 | 580 | 582 | 552 | 553 | 236,000 | 2,765 |
| 1996-05-31 | 585 | 588 | 581 | 581 | 100,000 | 2,905 |
| 1996-05-30 | 601 | 604 | 580 | 583 | 184,000 | 2,915 |
| 1996-05-29 | 586 | 604 | 585 | 604 | 197,000 | 3,020 |
| 1996-05-28 | 588 | 594 | 585 | 585 | 165,000 | 2,925 |
| 1996-05-27 | 600 | 605 | 585 | 588 | 185,000 | 2,940 |
| 1996-05-24 | 599 | 605 | 590 | 605 | 188,000 | 3,025 |
| 1996-05-23 | 603 | 608 | 590 | 600 | 201,000 | 3,000 |
| 1996-05-22 | 607 | 613 | 602 | 603 | 201,000 | 3,015 |
| 1996-05-21 | 617 | 617 | 606 | 608 | 385,000 | 3,040 |
| 1996-05-20 | 640 | 646 | 611 | 618 | 2,077,000 | 3,090 |
| 1996-05-17 | 598 | 640 | 598 | 635 | 3,037,000 | 3,175 |
| 1996-05-16 | 590 | 595 | 585 | 594 | 223,000 | 2,970 |
| 1996-05-15 | 581 | 593 | 581 | 585 | 159,000 | 2,925 |
| 1996-05-14 | 588 | 588 | 580 | 580 | 152,000 | 2,900 |
| 1996-05-13 | 596 | 600 | 588 | 588 | 193,000 | 2,940 |
| 1996-05-10 | 579 | 610 | 576 | 593 | 468,000 | 2,965 |
| 1996-05-09 | 598 | 600 | 581 | 599 | 245,000 | 2,995 |
| 1996-05-08 | 601 | 607 | 594 | 600 | 450,000 | 3,000 |
| 1996-05-07 | 590 | 614 | 586 | 601 | 710,000 | 3,005 |
| 1996-05-02 | 590 | 597 | 583 | 585 | 241,000 | 2,925 |
| 1996-05-01 | 585 | 597 | 585 | 590 | 259,000 | 2,950 |
| 1996-04-30 | 608 | 608 | 591 | 592 | 212,000 | 2,960 |
| 1996-04-26 | 620 | 624 | 590 | 598 | 1,147,000 | 2,990 |
| 1996-04-25 | 591 | 630 | 591 | 619 | 5,140,000 | 3,095 |
| 1996-04-24 | 561 | 595 | 561 | 586 | 950,000 | 2,930 |
| 1996-04-23 | 570 | 573 | 555 | 555 | 264,000 | 2,775 |
| 1996-04-22 | 576 | 576 | 563 | 570 | 120,000 | 2,850 |
| 1996-04-19 | 588 | 588 | 570 | 577 | 207,000 | 2,885 |
| 1996-04-18 | 583 | 592 | 571 | 586 | 621,000 | 2,930 |
| 1996-04-17 | 568 | 597 | 565 | 589 | 1,117,000 | 2,945 |
| 1996-04-16 | 563 | 570 | 561 | 569 | 403,000 | 2,845 |
| 1996-04-15 | 572 | 575 | 560 | 563 | 166,000 | 2,815 |
| 1996-04-12 | 554 | 580 | 554 | 570 | 750,000 | 2,850 |
| 1996-04-11 | 560 | 565 | 557 | 561 | 131,000 | 2,805 |
| 1996-04-10 | 557 | 569 | 557 | 565 | 196,000 | 2,825 |
| 1996-04-09 | 556 | 565 | 555 | 555 | 180,000 | 2,775 |
| 1996-04-08 | 571 | 571 | 551 | 555 | 128,000 | 2,775 |
| 1996-04-05 | 559 | 569 | 555 | 569 | 166,000 | 2,845 |
| 1996-04-04 | 560 | 561 | 555 | 561 | 112,000 | 2,805 |
| 1996-04-03 | 558 | 562 | 550 | 551 | 165,000 | 2,755 |
| 1996-04-02 | 547 | 561 | 546 | 548 | 153,000 | 2,740 |
| 1996-04-01 | 550 | 557 | 550 | 557 | 135,000 | 2,785 |
| 1996-03-29 | 554 | 555 | 545 | 550 | 111,000 | 2,750 |
| 1996-03-28 | 555 | 558 | 546 | 548 | 269,000 | 2,740 |
| 1996-03-27 | 541 | 550 | 540 | 550 | 146,000 | 2,750 |
| 1996-03-26 | 535 | 550 | 535 | 540 | 135,000 | 2,700 |
| 1996-03-25 | 541 | 550 | 537 | 550 | 65,000 | 2,750 |
| 1996-03-22 | 534 | 540 | 530 | 535 | 118,000 | 2,675 |
| 1996-03-21 | 535 | 538 | 533 | 533 | 112,000 | 2,665 |
| 1996-03-19 | 540 | 540 | 530 | 530 | 98,000 | 2,650 |
| 1996-03-18 | 537 | 540 | 529 | 530 | 143,000 | 2,650 |
| 1996-03-15 | 532 | 545 | 532 | 536 | 281,000 | 2,680 |
| 1996-03-14 | 540 | 542 | 529 | 542 | 378,000 | 2,710 |
| 1996-03-13 | 555 | 560 | 543 | 547 | 294,000 | 2,735 |
| 1996-03-12 | 572 | 579 | 560 | 561 | 264,000 | 2,805 |
| 1996-03-11 | 569 | 579 | 560 | 570 | 428,000 | 2,850 |
| 1996-03-08 | 581 | 590 | 578 | 589 | 1,310,000 | 2,945 |
| 1996-03-07 | 580 | 594 | 568 | 576 | 2,060,000 | 2,880 |
| 1996-03-06 | 573 | 581 | 565 | 575 | 1,269,000 | 2,875 |
| 1996-03-05 | 570 | 582 | 563 | 563 | 1,294,000 | 2,815 |
| 1996-03-04 | 560 | 570 | 551 | 566 | 815,000 | 2,830 |
| 1996-03-01 | 533 | 560 | 533 | 550 | 686,000 | 2,750 |
| 1996-02-29 | 530 | 535 | 520 | 522 | 95,000 | 2,610 |
| 1996-02-28 | 535 | 540 | 520 | 527 | 162,000 | 2,635 |
| 1996-02-27 | 538 | 538 | 521 | 525 | 242,000 | 2,625 |
| 1996-02-26 | 530 | 538 | 527 | 528 | 147,000 | 2,640 |
| 1996-02-23 | 544 | 544 | 531 | 539 | 204,000 | 2,695 |
| 1996-02-22 | 532 | 539 | 531 | 534 | 283,000 | 2,670 |
| 1996-02-21 | 539 | 545 | 526 | 526 | 373,000 | 2,630 |
| 1996-02-20 | 540 | 549 | 530 | 549 | 236,000 | 2,745 |
| 1996-02-19 | 554 | 563 | 533 | 540 | 411,000 | 2,700 |
| 1996-02-16 | 545 | 555 | 515 | 554 | 533,000 | 2,770 |
| 1996-02-15 | 578 | 579 | 540 | 543 | 1,594,000 | 2,715 |
| 1996-02-14 | 517 | 586 | 517 | 579 | 3,797,000 | 2,895 |
| 1996-02-13 | 531 | 532 | 520 | 520 | 140,000 | 2,600 |
| 1996-02-09 | 529 | 530 | 521 | 521 | 247,000 | 2,605 |
| 1996-02-08 | 536 | 540 | 526 | 527 | 191,000 | 2,635 |
| 1996-02-07 | 540 | 540 | 525 | 526 | 358,000 | 2,630 |
| 1996-02-06 | 535 | 550 | 525 | 530 | 384,000 | 2,650 |
| 1996-02-05 | 553 | 553 | 533 | 539 | 544,000 | 2,695 |
| 1996-02-02 | 549 | 568 | 545 | 553 | 3,855,000 | 2,765 |
| 1996-02-01 | 514 | 554 | 508 | 540 | 2,284,000 | 2,700 |
| 1996-01-31 | 513 | 514 | 503 | 504 | 259,000 | 2,520 |
| 1996-01-30 | 522 | 524 | 503 | 510 | 486,000 | 2,550 |
| 1996-01-29 | 485 | 500 | 484 | 492 | 195,000 | 2,460 |
| 1996-01-26 | 490 | 493 | 480 | 482 | 98,000 | 2,410 |
| 1996-01-25 | 483 | 488 | 479 | 485 | 60,000 | 2,425 |
| 1996-01-24 | 475 | 481 | 475 | 478 | 32,000 | 2,390 |
| 1996-01-23 | 478 | 486 | 478 | 478 | 63,000 | 2,390 |
| 1996-01-22 | 488 | 489 | 479 | 479 | 81,000 | 2,395 |
| 1996-01-19 | 480 | 482 | 471 | 478 | 96,000 | 2,390 |
| 1996-01-18 | 487 | 492 | 481 | 482 | 178,000 | 2,410 |
| 1996-01-17 | 506 | 508 | 491 | 492 | 154,000 | 2,460 |
| 1996-01-16 | 510 | 510 | 498 | 501 | 182,000 | 2,505 |
| 1996-01-12 | 518 | 527 | 501 | 507 | 986,000 | 2,535 |
| 1996-01-11 | 511 | 520 | 502 | 511 | 1,150,000 | 2,555 |
| 1996-01-10 | 488 | 513 | 486 | 510 | 1,484,000 | 2,550 |
| 1996-01-09 | 484 | 493 | 480 | 493 | 214,000 | 2,465 |
| 1996-01-08 | 489 | 493 | 474 | 474 | 174,000 | 2,370 |
| 1996-01-05 | 486 | 489 | 483 | 486 | 248,000 | 2,430 |
| 1996-01-04 | 490 | 500 | 489 | 489 | 209,000 | 2,445 |
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
