7995 (株)バルカー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 168 | 183 | 168 | 183 | 12,000 | 915 |
| 1997-12-29 | 168 | 168 | 152 | 166 | 44,000 | 830 |
| 1997-12-26 | 180 | 181 | 166 | 167 | 23,000 | 835 |
| 1997-12-25 | 168 | 186 | 165 | 186 | 37,000 | 930 |
| 1997-12-24 | 170 | 170 | 162 | 163 | 143,000 | 815 |
| 1997-12-22 | 184 | 184 | 160 | 162 | 78,000 | 810 |
| 1997-12-19 | 180 | 185 | 166 | 174 | 120,000 | 870 |
| 1997-12-18 | 209 | 209 | 185 | 185 | 43,000 | 925 |
| 1997-12-17 | 187 | 203 | 185 | 200 | 51,000 | 1,000 |
| 1997-12-16 | 194 | 194 | 185 | 185 | 26,000 | 925 |
| 1997-12-15 | 199 | 199 | 180 | 180 | 95,000 | 900 |
| 1997-12-12 | 202 | 202 | 190 | 191 | 122,000 | 955 |
| 1997-12-11 | 219 | 219 | 201 | 201 | 63,000 | 1,005 |
| 1997-12-10 | 212 | 214 | 205 | 205 | 45,000 | 1,025 |
| 1997-12-09 | 210 | 212 | 210 | 212 | 35,000 | 1,060 |
| 1997-12-08 | 211 | 211 | 210 | 210 | 30,000 | 1,050 |
| 1997-12-05 | 216 | 216 | 210 | 211 | 34,000 | 1,055 |
| 1997-12-04 | 224 | 224 | 211 | 216 | 62,000 | 1,080 |
| 1997-12-03 | 215 | 220 | 215 | 215 | 38,000 | 1,075 |
| 1997-12-02 | 220 | 234 | 220 | 220 | 52,000 | 1,100 |
| 1997-12-01 | 210 | 235 | 210 | 220 | 33,000 | 1,100 |
| 1997-11-28 | 210 | 219 | 210 | 215 | 43,000 | 1,075 |
| 1997-11-27 | 219 | 219 | 201 | 213 | 76,000 | 1,065 |
| 1997-11-26 | 220 | 229 | 215 | 220 | 58,000 | 1,100 |
| 1997-11-25 | 226 | 232 | 224 | 225 | 55,000 | 1,125 |
| 1997-11-21 | 232 | 239 | 232 | 232 | 99,000 | 1,160 |
| 1997-11-20 | 227 | 249 | 227 | 239 | 67,000 | 1,195 |
| 1997-11-19 | 250 | 255 | 240 | 240 | 84,000 | 1,200 |
| 1997-11-18 | 247 | 250 | 237 | 245 | 29,000 | 1,225 |
| 1997-11-17 | 224 | 245 | 224 | 245 | 87,000 | 1,225 |
| 1997-11-14 | 240 | 240 | 225 | 226 | 121,000 | 1,130 |
| 1997-11-13 | 235 | 235 | 230 | 230 | 37,000 | 1,150 |
| 1997-11-12 | 239 | 243 | 235 | 235 | 19,000 | 1,175 |
| 1997-11-11 | 239 | 244 | 239 | 244 | 9,000 | 1,220 |
| 1997-11-10 | 240 | 244 | 235 | 244 | 47,000 | 1,220 |
| 1997-11-07 | 255 | 255 | 230 | 235 | 112,000 | 1,175 |
| 1997-11-06 | 251 | 260 | 250 | 250 | 110,000 | 1,250 |
| 1997-11-05 | 267 | 267 | 260 | 260 | 4,000 | 1,300 |
| 1997-11-04 | 278 | 278 | 256 | 272 | 16,000 | 1,360 |
| 1997-10-31 | 260 | 274 | 255 | 274 | 62,000 | 1,370 |
| 1997-10-30 | 280 | 280 | 265 | 265 | 46,000 | 1,325 |
| 1997-10-29 | 263 | 280 | 262 | 280 | 47,000 | 1,400 |
| 1997-10-28 | 252 | 253 | 241 | 253 | 50,000 | 1,265 |
| 1997-10-27 | 255 | 270 | 255 | 255 | 29,000 | 1,275 |
| 1997-10-24 | 255 | 275 | 255 | 275 | 60,000 | 1,375 |
| 1997-10-23 | 275 | 278 | 265 | 265 | 52,000 | 1,325 |
| 1997-10-22 | 255 | 270 | 250 | 270 | 114,000 | 1,350 |
| 1997-10-21 | 255 | 265 | 254 | 263 | 17,000 | 1,315 |
| 1997-10-20 | 268 | 268 | 250 | 250 | 24,000 | 1,250 |
| 1997-10-17 | 255 | 255 | 253 | 253 | 29,000 | 1,265 |
| 1997-10-16 | 242 | 250 | 235 | 250 | 34,000 | 1,250 |
| 1997-10-15 | 242 | 245 | 240 | 245 | 69,000 | 1,225 |
| 1997-10-14 | 245 | 245 | 236 | 241 | 25,000 | 1,205 |
| 1997-10-13 | 240 | 240 | 233 | 235 | 50,000 | 1,175 |
| 1997-10-09 | 260 | 260 | 243 | 247 | 115,000 | 1,235 |
| 1997-10-08 | 259 | 261 | 259 | 260 | 34,000 | 1,300 |
| 1997-10-07 | 261 | 261 | 258 | 260 | 31,000 | 1,300 |
| 1997-10-06 | 250 | 254 | 247 | 252 | 35,000 | 1,260 |
| 1997-10-03 | 250 | 250 | 245 | 246 | 51,000 | 1,230 |
| 1997-10-02 | 265 | 265 | 251 | 255 | 54,000 | 1,275 |
| 1997-10-01 | 268 | 268 | 255 | 263 | 89,000 | 1,315 |
| 1997-09-30 | 262 | 271 | 261 | 270 | 71,000 | 1,350 |
| 1997-09-29 | 263 | 272 | 261 | 261 | 173,000 | 1,305 |
| 1997-09-26 | 300 | 301 | 260 | 260 | 164,000 | 1,300 |
| 1997-09-25 | 305 | 315 | 305 | 305 | 40,000 | 1,525 |
| 1997-09-24 | 320 | 326 | 320 | 325 | 50,000 | 1,625 |
| 1997-09-22 | 320 | 330 | 315 | 320 | 122,000 | 1,600 |
| 1997-09-19 | 341 | 342 | 323 | 325 | 42,000 | 1,625 |
| 1997-09-18 | 330 | 343 | 321 | 343 | 77,000 | 1,715 |
| 1997-09-17 | 330 | 333 | 321 | 330 | 129,000 | 1,650 |
| 1997-09-16 | 342 | 342 | 333 | 338 | 52,000 | 1,690 |
| 1997-09-12 | 331 | 339 | 331 | 337 | 100,000 | 1,685 |
| 1997-09-11 | 340 | 343 | 332 | 333 | 86,000 | 1,665 |
| 1997-09-10 | 334 | 351 | 333 | 343 | 127,000 | 1,715 |
| 1997-09-09 | 330 | 334 | 329 | 334 | 77,000 | 1,670 |
| 1997-09-08 | 328 | 333 | 328 | 328 | 27,000 | 1,640 |
| 1997-09-05 | 318 | 329 | 317 | 329 | 61,000 | 1,645 |
| 1997-09-04 | 317 | 328 | 317 | 320 | 91,000 | 1,600 |
| 1997-09-03 | 320 | 334 | 320 | 334 | 50,000 | 1,670 |
| 1997-09-02 | 315 | 320 | 315 | 316 | 21,000 | 1,580 |
| 1997-09-01 | 332 | 332 | 315 | 315 | 21,000 | 1,575 |
| 1997-08-29 | 320 | 340 | 320 | 335 | 46,000 | 1,675 |
| 1997-08-28 | 334 | 334 | 318 | 319 | 24,000 | 1,595 |
| 1997-08-27 | 320 | 335 | 320 | 335 | 134,000 | 1,675 |
| 1997-08-26 | 318 | 320 | 312 | 320 | 37,000 | 1,600 |
| 1997-08-25 | 320 | 320 | 313 | 313 | 15,000 | 1,565 |
| 1997-08-22 | 325 | 335 | 320 | 320 | 48,000 | 1,600 |
| 1997-08-21 | 320 | 330 | 320 | 330 | 31,000 | 1,650 |
| 1997-08-20 | 308 | 314 | 307 | 310 | 92,000 | 1,550 |
| 1997-08-19 | 312 | 314 | 308 | 308 | 36,000 | 1,540 |
| 1997-08-18 | 310 | 310 | 305 | 308 | 34,000 | 1,540 |
| 1997-08-15 | 321 | 321 | 311 | 313 | 27,000 | 1,565 |
| 1997-08-14 | 307 | 308 | 306 | 306 | 43,000 | 1,530 |
| 1997-08-13 | 308 | 314 | 308 | 308 | 46,000 | 1,540 |
| 1997-08-12 | 310 | 315 | 305 | 306 | 89,000 | 1,530 |
| 1997-08-11 | 312 | 312 | 305 | 305 | 55,000 | 1,525 |
| 1997-08-08 | 330 | 330 | 316 | 323 | 200,000 | 1,615 |
| 1997-08-07 | 329 | 338 | 329 | 330 | 73,000 | 1,650 |
| 1997-08-06 | 325 | 333 | 323 | 329 | 37,000 | 1,645 |
| 1997-08-05 | 318 | 345 | 318 | 320 | 73,000 | 1,600 |
| 1997-08-04 | 340 | 341 | 311 | 311 | 34,000 | 1,555 |
| 1997-08-01 | 347 | 347 | 340 | 342 | 25,000 | 1,710 |
| 1997-07-31 | 351 | 355 | 350 | 350 | 58,000 | 1,750 |
| 1997-07-30 | 355 | 357 | 352 | 352 | 18,000 | 1,760 |
| 1997-07-29 | 371 | 371 | 355 | 355 | 25,000 | 1,775 |
| 1997-07-28 | 371 | 371 | 365 | 370 | 33,000 | 1,850 |
| 1997-07-25 | 364 | 374 | 361 | 370 | 56,000 | 1,850 |
| 1997-07-24 | 356 | 374 | 356 | 373 | 37,000 | 1,865 |
| 1997-07-23 | 373 | 373 | 358 | 369 | 26,000 | 1,845 |
| 1997-07-22 | 359 | 359 | 351 | 359 | 21,000 | 1,795 |
| 1997-07-18 | 360 | 360 | 353 | 353 | 63,000 | 1,765 |
| 1997-07-17 | 366 | 368 | 358 | 358 | 46,000 | 1,790 |
| 1997-07-16 | 356 | 367 | 356 | 365 | 64,000 | 1,825 |
| 1997-07-15 | 360 | 366 | 356 | 356 | 39,000 | 1,780 |
| 1997-07-14 | 359 | 367 | 355 | 357 | 48,000 | 1,785 |
| 1997-07-11 | 370 | 370 | 356 | 360 | 36,000 | 1,800 |
| 1997-07-10 | 358 | 358 | 353 | 353 | 34,000 | 1,765 |
| 1997-07-09 | 363 | 365 | 363 | 363 | 45,000 | 1,815 |
| 1997-07-08 | 361 | 364 | 361 | 363 | 27,000 | 1,815 |
| 1997-07-07 | 367 | 367 | 363 | 365 | 60,000 | 1,825 |
| 1997-07-04 | 378 | 378 | 373 | 373 | 26,000 | 1,865 |
| 1997-07-03 | 380 | 380 | 375 | 375 | 18,000 | 1,875 |
| 1997-07-02 | 376 | 380 | 373 | 380 | 15,000 | 1,900 |
| 1997-07-01 | 385 | 385 | 377 | 377 | 11,000 | 1,885 |
| 1997-06-30 | 382 | 384 | 380 | 380 | 59,000 | 1,900 |
| 1997-06-27 | 391 | 391 | 382 | 382 | 41,000 | 1,910 |
| 1997-06-26 | 380 | 392 | 380 | 391 | 100,000 | 1,955 |
| 1997-06-25 | 376 | 380 | 370 | 376 | 57,000 | 1,880 |
| 1997-06-24 | 379 | 380 | 371 | 376 | 45,000 | 1,880 |
| 1997-06-23 | 384 | 384 | 378 | 378 | 33,000 | 1,890 |
| 1997-06-20 | 383 | 384 | 378 | 378 | 89,000 | 1,890 |
| 1997-06-19 | 388 | 388 | 377 | 379 | 78,000 | 1,895 |
| 1997-06-18 | 392 | 392 | 382 | 387 | 79,000 | 1,935 |
| 1997-06-17 | 394 | 395 | 391 | 391 | 80,000 | 1,955 |
| 1997-06-16 | 402 | 402 | 390 | 390 | 47,000 | 1,950 |
| 1997-06-13 | 400 | 402 | 396 | 399 | 103,000 | 1,995 |
| 1997-06-12 | 402 | 405 | 395 | 398 | 125,000 | 1,990 |
| 1997-06-11 | 405 | 410 | 400 | 400 | 56,000 | 2,000 |
| 1997-06-10 | 407 | 410 | 402 | 405 | 31,000 | 2,025 |
| 1997-06-09 | 411 | 412 | 405 | 412 | 53,000 | 2,060 |
| 1997-06-06 | 411 | 413 | 406 | 408 | 55,000 | 2,040 |
| 1997-06-05 | 410 | 415 | 410 | 411 | 75,000 | 2,055 |
| 1997-06-04 | 410 | 411 | 405 | 410 | 80,000 | 2,050 |
| 1997-06-03 | 413 | 413 | 405 | 405 | 127,000 | 2,025 |
| 1997-06-02 | 413 | 413 | 410 | 413 | 70,000 | 2,065 |
| 1997-05-30 | 414 | 417 | 411 | 413 | 114,000 | 2,065 |
| 1997-05-29 | 412 | 418 | 410 | 410 | 238,000 | 2,050 |
| 1997-05-28 | 405 | 414 | 404 | 409 | 96,000 | 2,045 |
| 1997-05-27 | 408 | 410 | 399 | 400 | 68,000 | 2,000 |
| 1997-05-26 | 405 | 415 | 405 | 413 | 169,000 | 2,065 |
| 1997-05-23 | 405 | 410 | 404 | 404 | 72,000 | 2,020 |
| 1997-05-22 | 397 | 404 | 395 | 400 | 106,000 | 2,000 |
| 1997-05-21 | 405 | 410 | 401 | 405 | 337,000 | 2,025 |
| 1997-05-20 | 409 | 410 | 401 | 405 | 192,000 | 2,025 |
| 1997-05-19 | 396 | 409 | 396 | 408 | 193,000 | 2,040 |
| 1997-05-16 | 392 | 399 | 391 | 399 | 56,000 | 1,995 |
| 1997-05-15 | 400 | 400 | 388 | 388 | 169,000 | 1,940 |
| 1997-05-14 | 400 | 400 | 392 | 397 | 135,000 | 1,985 |
| 1997-05-13 | 400 | 403 | 395 | 398 | 188,000 | 1,990 |
| 1997-05-12 | 383 | 398 | 380 | 397 | 115,000 | 1,985 |
| 1997-05-09 | 388 | 389 | 381 | 386 | 96,000 | 1,930 |
| 1997-05-08 | 399 | 400 | 386 | 386 | 140,000 | 1,930 |
| 1997-05-07 | 390 | 407 | 387 | 401 | 508,000 | 2,005 |
| 1997-05-06 | 380 | 385 | 380 | 385 | 234,000 | 1,925 |
| 1997-05-02 | 371 | 373 | 368 | 371 | 578,000 | 1,855 |
| 1997-05-01 | 369 | 380 | 369 | 376 | 135,000 | 1,880 |
| 1997-04-30 | 364 | 367 | 364 | 366 | 56,000 | 1,830 |
| 1997-04-28 | 364 | 364 | 360 | 361 | 19,000 | 1,805 |
| 1997-04-25 | 366 | 366 | 360 | 361 | 77,000 | 1,805 |
| 1997-04-24 | 367 | 375 | 366 | 366 | 61,000 | 1,830 |
| 1997-04-23 | 368 | 380 | 368 | 378 | 161,000 | 1,890 |
| 1997-04-22 | 371 | 377 | 368 | 368 | 97,000 | 1,840 |
| 1997-04-21 | 380 | 383 | 370 | 370 | 262,000 | 1,850 |
| 1997-04-18 | 357 | 379 | 357 | 375 | 154,000 | 1,875 |
| 1997-04-17 | 342 | 360 | 342 | 360 | 69,000 | 1,800 |
| 1997-04-16 | 331 | 338 | 328 | 337 | 134,000 | 1,685 |
| 1997-04-15 | 323 | 329 | 318 | 326 | 58,000 | 1,630 |
| 1997-04-14 | 304 | 322 | 304 | 314 | 246,000 | 1,570 |
| 1997-04-11 | 320 | 320 | 305 | 317 | 133,000 | 1,585 |
| 1997-04-10 | 337 | 340 | 320 | 320 | 80,000 | 1,600 |
| 1997-04-09 | 349 | 349 | 341 | 342 | 76,000 | 1,710 |
| 1997-04-08 | 357 | 357 | 347 | 349 | 68,000 | 1,745 |
| 1997-04-07 | 365 | 366 | 352 | 357 | 33,000 | 1,785 |
| 1997-04-04 | 375 | 375 | 368 | 374 | 25,000 | 1,870 |
| 1997-04-03 | 375 | 375 | 375 | 375 | 61,000 | 1,875 |
| 1997-04-02 | 380 | 380 | 372 | 375 | 22,000 | 1,875 |
| 1997-04-01 | 380 | 380 | 380 | 380 | 30,000 | 1,900 |
| 1997-03-31 | 382 | 400 | 380 | 400 | 26,000 | 2,000 |
| 1997-03-28 | 381 | 385 | 380 | 381 | 26,000 | 1,905 |
| 1997-03-27 | 391 | 395 | 387 | 387 | 54,000 | 1,935 |
| 1997-03-26 | 396 | 398 | 391 | 391 | 27,000 | 1,955 |
| 1997-03-25 | 395 | 398 | 395 | 398 | 55,000 | 1,990 |
| 1997-03-24 | 395 | 398 | 395 | 395 | 53,000 | 1,975 |
| 1997-03-21 | 400 | 400 | 390 | 395 | 26,000 | 1,975 |
| 1997-03-19 | 391 | 396 | 390 | 395 | 22,000 | 1,975 |
| 1997-03-18 | 389 | 398 | 389 | 398 | 62,000 | 1,990 |
| 1997-03-17 | 398 | 398 | 388 | 388 | 26,000 | 1,940 |
| 1997-03-14 | 398 | 398 | 387 | 388 | 69,000 | 1,940 |
| 1997-03-13 | 387 | 387 | 384 | 384 | 67,000 | 1,920 |
| 1997-03-12 | 390 | 390 | 385 | 389 | 60,000 | 1,945 |
| 1997-03-11 | 391 | 392 | 390 | 390 | 42,000 | 1,950 |
| 1997-03-10 | 392 | 395 | 390 | 392 | 40,000 | 1,960 |
| 1997-03-07 | 394 | 396 | 392 | 395 | 64,000 | 1,975 |
| 1997-03-06 | 403 | 405 | 396 | 396 | 66,000 | 1,980 |
| 1997-03-05 | 410 | 411 | 402 | 403 | 100,000 | 2,015 |
| 1997-03-04 | 415 | 420 | 410 | 410 | 62,000 | 2,050 |
| 1997-03-03 | 424 | 429 | 420 | 420 | 77,000 | 2,100 |
| 1997-02-28 | 435 | 435 | 422 | 424 | 187,000 | 2,120 |
| 1997-02-27 | 429 | 433 | 422 | 431 | 189,000 | 2,155 |
| 1997-02-26 | 420 | 427 | 419 | 427 | 135,000 | 2,135 |
| 1997-02-25 | 416 | 421 | 416 | 419 | 68,000 | 2,095 |
| 1997-02-24 | 420 | 425 | 415 | 420 | 84,000 | 2,100 |
| 1997-02-21 | 406 | 420 | 406 | 420 | 145,000 | 2,100 |
| 1997-02-20 | 399 | 405 | 399 | 405 | 142,000 | 2,025 |
| 1997-02-19 | 408 | 408 | 401 | 402 | 85,000 | 2,010 |
| 1997-02-18 | 399 | 408 | 398 | 408 | 67,000 | 2,040 |
| 1997-02-17 | 398 | 403 | 391 | 396 | 43,000 | 1,980 |
| 1997-02-14 | 390 | 400 | 389 | 395 | 42,000 | 1,975 |
| 1997-02-13 | 385 | 395 | 381 | 393 | 73,000 | 1,965 |
| 1997-02-12 | 392 | 398 | 388 | 388 | 73,000 | 1,940 |
| 1997-02-10 | 398 | 400 | 394 | 395 | 82,000 | 1,975 |
| 1997-02-07 | 400 | 402 | 393 | 395 | 270,000 | 1,975 |
| 1997-02-06 | 386 | 394 | 386 | 393 | 51,000 | 1,965 |
| 1997-02-05 | 388 | 391 | 385 | 385 | 87,000 | 1,925 |
| 1997-02-04 | 389 | 404 | 387 | 390 | 64,000 | 1,950 |
| 1997-02-03 | 400 | 400 | 386 | 387 | 37,000 | 1,935 |
| 1997-01-31 | 387 | 400 | 387 | 400 | 129,000 | 2,000 |
| 1997-01-30 | 391 | 398 | 384 | 395 | 42,000 | 1,975 |
| 1997-01-29 | 385 | 398 | 385 | 398 | 64,000 | 1,990 |
| 1997-01-28 | 386 | 399 | 381 | 394 | 36,000 | 1,970 |
| 1997-01-27 | 386 | 393 | 386 | 386 | 31,000 | 1,930 |
| 1997-01-24 | 402 | 402 | 385 | 385 | 75,000 | 1,925 |
| 1997-01-23 | 405 | 405 | 400 | 403 | 34,000 | 2,015 |
| 1997-01-22 | 394 | 405 | 394 | 405 | 47,000 | 2,025 |
| 1997-01-21 | 392 | 392 | 390 | 392 | 26,000 | 1,960 |
| 1997-01-20 | 402 | 402 | 391 | 392 | 70,000 | 1,960 |
| 1997-01-17 | 400 | 405 | 400 | 401 | 27,000 | 2,005 |
| 1997-01-16 | 389 | 403 | 389 | 401 | 70,000 | 2,005 |
| 1997-01-14 | 380 | 389 | 377 | 384 | 47,000 | 1,920 |
| 1997-01-13 | 358 | 380 | 358 | 380 | 90,000 | 1,900 |
| 1997-01-10 | 358 | 367 | 355 | 360 | 173,000 | 1,800 |
| 1997-01-09 | 380 | 385 | 350 | 352 | 121,000 | 1,760 |
| 1997-01-08 | 403 | 403 | 385 | 385 | 103,000 | 1,925 |
| 1997-01-07 | 415 | 415 | 404 | 406 | 82,000 | 2,030 |
| 1997-01-06 | 411 | 415 | 410 | 411 | 7,000 | 2,055 |
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
