7995 (株)バルカー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 167 | 168 | 167 | 167 | 12,000 | 835 |
| 1998-12-29 | 168 | 172 | 168 | 168 | 44,000 | 840 |
| 1998-12-28 | 170 | 170 | 165 | 166 | 49,000 | 830 |
| 1998-12-25 | 167 | 168 | 163 | 166 | 57,000 | 830 |
| 1998-12-24 | 170 | 170 | 163 | 163 | 37,000 | 815 |
| 1998-12-22 | 166 | 170 | 163 | 163 | 29,000 | 815 |
| 1998-12-21 | 167 | 167 | 162 | 163 | 49,000 | 815 |
| 1998-12-18 | 165 | 166 | 165 | 166 | 8,000 | 830 |
| 1998-12-17 | 165 | 169 | 165 | 165 | 37,000 | 825 |
| 1998-12-16 | 171 | 171 | 170 | 170 | 34,000 | 850 |
| 1998-12-15 | 171 | 175 | 170 | 170 | 57,000 | 850 |
| 1998-12-14 | 175 | 175 | 170 | 171 | 60,000 | 855 |
| 1998-12-11 | 191 | 191 | 175 | 178 | 174,000 | 890 |
| 1998-12-10 | 180 | 190 | 179 | 181 | 50,000 | 905 |
| 1998-12-09 | 188 | 188 | 178 | 179 | 31,000 | 895 |
| 1998-12-08 | 178 | 180 | 178 | 178 | 18,000 | 890 |
| 1998-12-07 | 193 | 193 | 180 | 180 | 21,000 | 900 |
| 1998-12-04 | 180 | 180 | 177 | 178 | 28,000 | 890 |
| 1998-12-03 | 185 | 186 | 176 | 176 | 119,000 | 880 |
| 1998-12-02 | 185 | 190 | 185 | 190 | 49,000 | 950 |
| 1998-12-01 | 188 | 190 | 186 | 186 | 53,000 | 930 |
| 1998-11-30 | 197 | 198 | 191 | 191 | 84,000 | 955 |
| 1998-11-27 | 193 | 199 | 192 | 195 | 246,000 | 975 |
| 1998-11-26 | 188 | 190 | 184 | 190 | 111,000 | 950 |
| 1998-11-25 | 189 | 189 | 185 | 188 | 142,000 | 940 |
| 1998-11-24 | 176 | 191 | 176 | 191 | 371,000 | 955 |
| 1998-11-20 | 170 | 175 | 170 | 174 | 103,000 | 870 |
| 1998-11-19 | 170 | 173 | 170 | 170 | 103,000 | 850 |
| 1998-11-18 | 170 | 175 | 170 | 173 | 78,000 | 865 |
| 1998-11-17 | 174 | 175 | 171 | 171 | 130,000 | 855 |
| 1998-11-16 | 180 | 185 | 170 | 173 | 55,000 | 865 |
| 1998-11-13 | 165 | 170 | 165 | 170 | 33,000 | 850 |
| 1998-11-12 | 166 | 166 | 163 | 166 | 37,000 | 830 |
| 1998-11-11 | 161 | 163 | 161 | 163 | 42,000 | 815 |
| 1998-11-10 | 165 | 165 | 162 | 162 | 17,000 | 810 |
| 1998-11-09 | 166 | 170 | 165 | 165 | 23,000 | 825 |
| 1998-11-06 | 165 | 165 | 165 | 165 | 11,000 | 825 |
| 1998-11-05 | 168 | 170 | 165 | 166 | 20,000 | 830 |
| 1998-11-04 | 169 | 169 | 165 | 167 | 15,000 | 835 |
| 1998-11-02 | 161 | 165 | 160 | 161 | 35,000 | 805 |
| 1998-10-30 | 164 | 165 | 161 | 161 | 37,000 | 805 |
| 1998-10-29 | 165 | 166 | 162 | 166 | 26,000 | 830 |
| 1998-10-28 | 161 | 165 | 161 | 161 | 45,000 | 805 |
| 1998-10-27 | 161 | 165 | 161 | 161 | 26,000 | 805 |
| 1998-10-26 | 167 | 167 | 162 | 165 | 30,000 | 825 |
| 1998-10-23 | 174 | 174 | 166 | 170 | 38,000 | 850 |
| 1998-10-22 | 165 | 172 | 165 | 170 | 109,000 | 850 |
| 1998-10-21 | 156 | 165 | 156 | 165 | 136,000 | 825 |
| 1998-10-20 | 159 | 159 | 155 | 156 | 35,000 | 780 |
| 1998-10-19 | 152 | 160 | 150 | 158 | 91,000 | 790 |
| 1998-10-16 | 157 | 157 | 152 | 152 | 53,000 | 760 |
| 1998-10-15 | 158 | 158 | 152 | 157 | 60,000 | 785 |
| 1998-10-14 | 155 | 155 | 152 | 153 | 54,000 | 765 |
| 1998-10-13 | 156 | 160 | 155 | 155 | 109,000 | 775 |
| 1998-10-12 | 157 | 168 | 156 | 159 | 89,000 | 795 |
| 1998-10-09 | 154 | 160 | 154 | 155 | 112,000 | 775 |
| 1998-10-08 | 167 | 169 | 154 | 154 | 150,000 | 770 |
| 1998-10-07 | 154 | 169 | 154 | 169 | 140,000 | 845 |
| 1998-10-06 | 153 | 154 | 152 | 152 | 74,000 | 760 |
| 1998-10-05 | 155 | 157 | 153 | 155 | 81,000 | 775 |
| 1998-10-02 | 155 | 160 | 155 | 159 | 79,000 | 795 |
| 1998-10-01 | 161 | 161 | 157 | 160 | 90,000 | 800 |
| 1998-09-30 | 168 | 171 | 160 | 160 | 64,000 | 800 |
| 1998-09-29 | 166 | 170 | 166 | 170 | 25,000 | 850 |
| 1998-09-28 | 167 | 168 | 166 | 166 | 54,000 | 830 |
| 1998-09-25 | 170 | 170 | 160 | 167 | 109,000 | 835 |
| 1998-09-24 | 180 | 180 | 170 | 173 | 120,000 | 865 |
| 1998-09-22 | 169 | 175 | 165 | 170 | 157,000 | 850 |
| 1998-09-21 | 180 | 180 | 169 | 169 | 75,000 | 845 |
| 1998-09-18 | 185 | 185 | 179 | 180 | 44,000 | 900 |
| 1998-09-17 | 184 | 190 | 178 | 180 | 66,000 | 900 |
| 1998-09-16 | 192 | 192 | 183 | 183 | 22,000 | 915 |
| 1998-09-14 | 191 | 191 | 181 | 187 | 34,000 | 935 |
| 1998-09-11 | 188 | 189 | 181 | 186 | 104,000 | 930 |
| 1998-09-10 | 191 | 191 | 187 | 187 | 48,000 | 935 |
| 1998-09-09 | 197 | 197 | 194 | 194 | 21,000 | 970 |
| 1998-09-08 | 200 | 200 | 196 | 197 | 40,000 | 985 |
| 1998-09-07 | 196 | 197 | 190 | 195 | 113,000 | 975 |
| 1998-09-04 | 190 | 200 | 190 | 192 | 49,000 | 960 |
| 1998-09-03 | 196 | 206 | 195 | 195 | 41,000 | 975 |
| 1998-09-02 | 192 | 201 | 192 | 201 | 79,000 | 1,005 |
| 1998-09-01 | 183 | 190 | 181 | 190 | 45,000 | 950 |
| 1998-08-31 | 189 | 192 | 182 | 192 | 82,000 | 960 |
| 1998-08-28 | 176 | 195 | 176 | 191 | 79,000 | 955 |
| 1998-08-27 | 209 | 209 | 200 | 201 | 70,000 | 1,005 |
| 1998-08-26 | 210 | 211 | 210 | 211 | 37,000 | 1,055 |
| 1998-08-25 | 210 | 215 | 210 | 211 | 20,000 | 1,055 |
| 1998-08-24 | 225 | 225 | 210 | 213 | 47,000 | 1,065 |
| 1998-08-21 | 211 | 215 | 211 | 215 | 20,000 | 1,075 |
| 1998-08-20 | 228 | 228 | 210 | 211 | 116,000 | 1,055 |
| 1998-08-19 | 217 | 222 | 212 | 213 | 111,000 | 1,065 |
| 1998-08-18 | 212 | 214 | 210 | 212 | 93,000 | 1,060 |
| 1998-08-17 | 224 | 224 | 210 | 212 | 72,000 | 1,060 |
| 1998-08-14 | 217 | 220 | 210 | 218 | 32,000 | 1,090 |
| 1998-08-13 | 209 | 224 | 209 | 212 | 85,000 | 1,060 |
| 1998-08-12 | 208 | 215 | 208 | 209 | 119,000 | 1,045 |
| 1998-08-11 | 221 | 221 | 218 | 218 | 72,000 | 1,090 |
| 1998-08-10 | 231 | 231 | 220 | 221 | 40,000 | 1,105 |
| 1998-08-07 | 229 | 234 | 228 | 234 | 60,000 | 1,170 |
| 1998-08-06 | 232 | 232 | 225 | 229 | 89,000 | 1,145 |
| 1998-08-05 | 231 | 231 | 228 | 229 | 136,000 | 1,145 |
| 1998-08-04 | 237 | 237 | 235 | 235 | 52,000 | 1,175 |
| 1998-08-03 | 237 | 241 | 237 | 237 | 79,000 | 1,185 |
| 1998-07-31 | 248 | 248 | 237 | 237 | 50,000 | 1,185 |
| 1998-07-30 | 243 | 248 | 243 | 243 | 39,000 | 1,215 |
| 1998-07-29 | 240 | 241 | 236 | 241 | 11,000 | 1,205 |
| 1998-07-28 | 235 | 238 | 235 | 236 | 51,000 | 1,180 |
| 1998-07-27 | 249 | 249 | 235 | 235 | 57,000 | 1,175 |
| 1998-07-24 | 242 | 250 | 242 | 242 | 27,000 | 1,210 |
| 1998-07-23 | 250 | 250 | 242 | 242 | 28,000 | 1,210 |
| 1998-07-22 | 250 | 250 | 241 | 243 | 49,000 | 1,215 |
| 1998-07-21 | 258 | 258 | 251 | 251 | 31,000 | 1,255 |
| 1998-07-17 | 260 | 260 | 250 | 254 | 40,000 | 1,270 |
| 1998-07-16 | 257 | 258 | 251 | 255 | 55,000 | 1,275 |
| 1998-07-15 | 260 | 260 | 251 | 251 | 84,000 | 1,255 |
| 1998-07-14 | 257 | 259 | 247 | 247 | 63,000 | 1,235 |
| 1998-07-13 | 246 | 259 | 241 | 259 | 106,000 | 1,295 |
| 1998-07-10 | 258 | 258 | 241 | 241 | 72,000 | 1,205 |
| 1998-07-09 | 273 | 273 | 255 | 260 | 67,000 | 1,300 |
| 1998-07-08 | 275 | 275 | 267 | 271 | 200,000 | 1,355 |
| 1998-07-07 | 279 | 282 | 267 | 275 | 557,000 | 1,375 |
| 1998-07-06 | 266 | 277 | 264 | 270 | 606,000 | 1,350 |
| 1998-07-03 | 247 | 268 | 245 | 261 | 341,000 | 1,305 |
| 1998-07-02 | 254 | 257 | 245 | 247 | 183,000 | 1,235 |
| 1998-07-01 | 240 | 250 | 240 | 247 | 176,000 | 1,235 |
| 1998-06-30 | 220 | 238 | 220 | 237 | 127,000 | 1,185 |
| 1998-06-29 | 220 | 220 | 217 | 217 | 13,000 | 1,085 |
| 1998-06-26 | 212 | 215 | 212 | 212 | 15,000 | 1,060 |
| 1998-06-25 | 215 | 220 | 212 | 212 | 20,000 | 1,060 |
| 1998-06-24 | 211 | 212 | 211 | 212 | 18,000 | 1,060 |
| 1998-06-23 | 225 | 225 | 216 | 216 | 34,000 | 1,080 |
| 1998-06-22 | 221 | 221 | 213 | 214 | 36,000 | 1,070 |
| 1998-06-19 | 220 | 225 | 215 | 216 | 20,000 | 1,080 |
| 1998-06-18 | 230 | 230 | 220 | 222 | 33,000 | 1,110 |
| 1998-06-17 | 208 | 210 | 208 | 210 | 17,000 | 1,050 |
| 1998-06-16 | 210 | 210 | 205 | 207 | 43,000 | 1,035 |
| 1998-06-15 | 220 | 220 | 210 | 210 | 17,000 | 1,050 |
| 1998-06-12 | 205 | 215 | 205 | 213 | 128,000 | 1,065 |
| 1998-06-11 | 215 | 215 | 206 | 206 | 17,000 | 1,030 |
| 1998-06-10 | 218 | 219 | 215 | 215 | 9,000 | 1,075 |
| 1998-06-09 | 219 | 220 | 218 | 219 | 13,000 | 1,095 |
| 1998-06-08 | 219 | 221 | 219 | 221 | 16,000 | 1,105 |
| 1998-06-05 | 218 | 226 | 218 | 225 | 30,000 | 1,125 |
| 1998-06-04 | 219 | 221 | 218 | 220 | 21,000 | 1,100 |
| 1998-06-03 | 219 | 221 | 219 | 220 | 9,000 | 1,100 |
| 1998-06-02 | 218 | 219 | 215 | 219 | 17,000 | 1,095 |
| 1998-06-01 | 224 | 224 | 220 | 220 | 62,000 | 1,100 |
| 1998-05-29 | 237 | 238 | 220 | 232 | 49,000 | 1,160 |
| 1998-05-28 | 228 | 240 | 225 | 240 | 258,000 | 1,200 |
| 1998-05-27 | 223 | 230 | 221 | 228 | 41,000 | 1,140 |
| 1998-05-26 | 218 | 230 | 218 | 221 | 40,000 | 1,105 |
| 1998-05-25 | 224 | 230 | 220 | 226 | 47,000 | 1,130 |
| 1998-05-22 | 218 | 222 | 216 | 219 | 29,000 | 1,095 |
| 1998-05-21 | 211 | 223 | 211 | 221 | 27,000 | 1,105 |
| 1998-05-20 | 210 | 210 | 209 | 210 | 16,000 | 1,050 |
| 1998-05-19 | 208 | 210 | 206 | 210 | 39,000 | 1,050 |
| 1998-05-18 | 207 | 208 | 207 | 208 | 51,000 | 1,040 |
| 1998-05-15 | 206 | 208 | 206 | 206 | 33,000 | 1,030 |
| 1998-05-14 | 206 | 206 | 206 | 206 | 11,000 | 1,030 |
| 1998-05-13 | 208 | 208 | 205 | 205 | 39,000 | 1,025 |
| 1998-05-12 | 209 | 209 | 208 | 208 | 6,000 | 1,040 |
| 1998-05-11 | 209 | 209 | 205 | 208 | 16,000 | 1,040 |
| 1998-05-08 | 201 | 209 | 201 | 204 | 6,000 | 1,020 |
| 1998-05-07 | 201 | 204 | 201 | 204 | 15,000 | 1,020 |
| 1998-05-06 | 212 | 212 | 201 | 201 | 28,000 | 1,005 |
| 1998-05-01 | 216 | 219 | 212 | 212 | 9,000 | 1,060 |
| 1998-04-30 | 217 | 224 | 216 | 224 | 25,000 | 1,120 |
| 1998-04-28 | 216 | 219 | 216 | 216 | 12,000 | 1,080 |
| 1998-04-27 | 223 | 225 | 216 | 216 | 61,000 | 1,080 |
| 1998-04-24 | 212 | 220 | 212 | 220 | 37,000 | 1,100 |
| 1998-04-23 | 220 | 220 | 211 | 211 | 29,000 | 1,055 |
| 1998-04-22 | 210 | 213 | 208 | 210 | 43,000 | 1,050 |
| 1998-04-21 | 211 | 215 | 211 | 213 | 32,000 | 1,065 |
| 1998-04-20 | 220 | 220 | 210 | 211 | 20,000 | 1,055 |
| 1998-04-17 | 215 | 215 | 215 | 215 | 14,000 | 1,075 |
| 1998-04-16 | 221 | 224 | 218 | 220 | 40,000 | 1,100 |
| 1998-04-15 | 230 | 230 | 222 | 227 | 14,000 | 1,135 |
| 1998-04-14 | 220 | 222 | 220 | 220 | 21,000 | 1,100 |
| 1998-04-13 | 230 | 230 | 220 | 220 | 7,000 | 1,100 |
| 1998-04-10 | 232 | 232 | 224 | 226 | 31,000 | 1,130 |
| 1998-04-09 | 226 | 228 | 224 | 228 | 42,000 | 1,140 |
| 1998-04-08 | 220 | 225 | 219 | 221 | 63,000 | 1,105 |
| 1998-04-07 | 206 | 216 | 206 | 214 | 58,000 | 1,070 |
| 1998-04-06 | 211 | 211 | 200 | 205 | 63,000 | 1,025 |
| 1998-04-03 | 193 | 201 | 193 | 196 | 81,000 | 980 |
| 1998-04-02 | 205 | 211 | 191 | 193 | 95,000 | 965 |
| 1998-04-01 | 222 | 222 | 210 | 210 | 72,000 | 1,050 |
| 1998-03-31 | 242 | 242 | 222 | 222 | 50,000 | 1,110 |
| 1998-03-30 | 248 | 248 | 241 | 242 | 10,000 | 1,210 |
| 1998-03-27 | 241 | 246 | 240 | 240 | 18,000 | 1,200 |
| 1998-03-26 | 243 | 248 | 243 | 243 | 55,000 | 1,215 |
| 1998-03-25 | 245 | 246 | 242 | 245 | 19,000 | 1,225 |
| 1998-03-24 | 243 | 243 | 238 | 240 | 18,000 | 1,200 |
| 1998-03-23 | 254 | 259 | 246 | 247 | 29,000 | 1,235 |
| 1998-03-20 | 251 | 253 | 244 | 253 | 23,000 | 1,265 |
| 1998-03-19 | 244 | 249 | 244 | 249 | 28,000 | 1,245 |
| 1998-03-18 | 255 | 261 | 246 | 246 | 75,000 | 1,230 |
| 1998-03-17 | 246 | 256 | 246 | 256 | 86,000 | 1,280 |
| 1998-03-16 | 258 | 259 | 243 | 243 | 53,000 | 1,215 |
| 1998-03-13 | 249 | 260 | 245 | 253 | 157,000 | 1,265 |
| 1998-03-12 | 238 | 245 | 233 | 245 | 187,000 | 1,225 |
| 1998-03-11 | 237 | 242 | 234 | 239 | 326,000 | 1,195 |
| 1998-03-10 | 244 | 244 | 237 | 237 | 138,000 | 1,185 |
| 1998-03-09 | 248 | 248 | 244 | 245 | 155,000 | 1,225 |
| 1998-03-06 | 249 | 249 | 246 | 248 | 156,000 | 1,240 |
| 1998-03-05 | 258 | 258 | 246 | 250 | 115,000 | 1,250 |
| 1998-03-04 | 261 | 261 | 258 | 259 | 95,000 | 1,295 |
| 1998-03-03 | 265 | 269 | 261 | 265 | 157,000 | 1,325 |
| 1998-03-02 | 260 | 265 | 255 | 262 | 257,000 | 1,310 |
| 1998-02-27 | 255 | 263 | 251 | 255 | 160,000 | 1,275 |
| 1998-02-26 | 245 | 260 | 245 | 250 | 56,000 | 1,250 |
| 1998-02-25 | 250 | 256 | 247 | 255 | 52,000 | 1,275 |
| 1998-02-24 | 260 | 260 | 247 | 250 | 16,000 | 1,250 |
| 1998-02-23 | 268 | 268 | 250 | 250 | 40,000 | 1,250 |
| 1998-02-20 | 264 | 264 | 254 | 254 | 19,000 | 1,270 |
| 1998-02-19 | 262 | 262 | 255 | 255 | 22,000 | 1,275 |
| 1998-02-18 | 250 | 264 | 250 | 264 | 19,000 | 1,320 |
| 1998-02-17 | 260 | 260 | 246 | 250 | 40,000 | 1,250 |
| 1998-02-16 | 260 | 260 | 255 | 256 | 76,000 | 1,280 |
| 1998-02-13 | 277 | 277 | 263 | 270 | 63,000 | 1,350 |
| 1998-02-12 | 285 | 285 | 276 | 279 | 136,000 | 1,395 |
| 1998-02-10 | 273 | 284 | 273 | 280 | 150,000 | 1,400 |
| 1998-02-09 | 270 | 273 | 266 | 269 | 86,000 | 1,345 |
| 1998-02-06 | 265 | 275 | 263 | 269 | 259,000 | 1,345 |
| 1998-02-05 | 241 | 250 | 240 | 250 | 140,000 | 1,250 |
| 1998-02-04 | 243 | 247 | 232 | 247 | 47,000 | 1,235 |
| 1998-02-03 | 249 | 249 | 240 | 242 | 29,000 | 1,210 |
| 1998-02-02 | 235 | 240 | 230 | 235 | 84,000 | 1,175 |
| 1998-01-30 | 241 | 245 | 241 | 241 | 66,000 | 1,205 |
| 1998-01-29 | 262 | 272 | 249 | 260 | 96,000 | 1,300 |
| 1998-01-28 | 259 | 274 | 255 | 272 | 228,000 | 1,360 |
| 1998-01-27 | 249 | 259 | 244 | 256 | 84,000 | 1,280 |
| 1998-01-26 | 235 | 249 | 235 | 236 | 95,000 | 1,180 |
| 1998-01-23 | 217 | 220 | 210 | 217 | 48,000 | 1,085 |
| 1998-01-22 | 215 | 220 | 210 | 212 | 122,000 | 1,060 |
| 1998-01-21 | 201 | 219 | 201 | 215 | 82,000 | 1,075 |
| 1998-01-20 | 204 | 205 | 198 | 200 | 28,000 | 1,000 |
| 1998-01-19 | 202 | 202 | 197 | 197 | 47,000 | 985 |
| 1998-01-16 | 180 | 187 | 176 | 187 | 38,000 | 935 |
| 1998-01-14 | 173 | 179 | 173 | 174 | 43,000 | 870 |
| 1998-01-13 | 170 | 170 | 165 | 167 | 20,000 | 835 |
| 1998-01-12 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1998-01-09 | 170 | 178 | 170 | 175 | 13,000 | 875 |
| 1998-01-08 | 168 | 180 | 168 | 180 | 15,000 | 900 |
| 1998-01-07 | 168 | 170 | 168 | 168 | 4,000 | 840 |
| 1998-01-06 | 177 | 177 | 162 | 177 | 7,000 | 885 |
| 1998-01-05 | 179 | 179 | 179 | 179 | 2,000 | 895 |
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
