7995 (株)バルカー の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3016016015616024,000800
1999-12-29155165150165212,000825
1999-12-2816516515515536,000775
1999-12-27153165152165102,000825
1999-12-24167167151151104,000755
1999-12-2215416015215759,000785
1999-12-2115015515015464,000770
1999-12-20163163151155101,000775
1999-12-17156158150158114,000790
1999-12-16160160150151202,000755
1999-12-15164164160160137,000800
1999-12-1416316516016173,000805
1999-12-1317417416316581,000825
1999-12-10165167163165124,000825
1999-12-0917117116616675,000830
1999-12-0817517617117135,000855
1999-12-0717817817517639,000880
1999-12-0617818017717730,000885
1999-12-0318018017517569,000875
1999-12-0217918117817848,000890
1999-12-0117617917517771,000885
1999-11-3018018217517533,000875
1999-11-2918018517617965,000895
1999-11-2618218518018290,000910
1999-11-2518518617718086,000900
1999-11-2420020019319453,000970
1999-11-2220020019520068,0001,000
1999-11-1920120119519948,000995
1999-11-1819820019720066,0001,000
1999-11-1718219618019179,000955
1999-11-1617518517318264,000910
1999-11-15195195180180136,000900
1999-11-12196196183185103,000925
1999-11-11210210196196202,000980
1999-11-1020921120321059,0001,050
1999-11-09202227201208180,0001,040
1999-11-08202205201201123,0001,005
1999-11-05206207200207135,0001,035
1999-11-04215218205206171,0001,030
1999-11-02213213208213118,0001,065
1999-11-0121121120520842,0001,040
1999-10-2921021120620863,0001,040
1999-10-28208208203203104,0001,015
1999-10-2720220520120172,0001,005
1999-10-2620621020520592,0001,025
1999-10-2521421420820869,0001,040
1999-10-2220821120821046,0001,050
1999-10-21212217208208125,0001,040
1999-10-2021922021121284,0001,060
1999-10-1921821821221750,0001,085
1999-10-18219220212220175,0001,100
1999-10-15223229221228168,0001,140
1999-10-14228228218220134,0001,100
1999-10-1321822021521681,0001,080
1999-10-1221821821721840,0001,090
1999-10-0821822321721872,0001,090
1999-10-07226228215219102,0001,095
1999-10-0622822822022156,0001,105
1999-10-0523323322322413,0001,120
1999-10-0422423322023352,0001,165
1999-10-0122122422122430,0001,120
1999-09-3022123522123456,0001,170
1999-09-2923923921721799,0001,085
1999-09-2821723421723464,0001,170
1999-09-2722222421621746,0001,085
1999-09-2421523421522565,0001,125
1999-09-22234234218218185,0001,090
1999-09-2122623422623482,0001,170
1999-09-20243248225225180,0001,125
1999-09-17244254243248610,0001,240
1999-09-16240246235243490,0001,215
1999-09-14220249220230396,0001,150
1999-09-13213220211220109,0001,100
1999-09-10216216214214195,0001,070
1999-09-0921522021522038,0001,100
1999-09-08218219215218129,0001,090
1999-09-0722022221821895,0001,090
1999-09-06222230220222175,0001,110
1999-09-0323423522823493,0001,170
1999-09-02237237229234135,0001,170
1999-09-01238240218238649,0001,190
1999-08-31250250235238236,0001,190
1999-08-302542652482491,063,0001,245
1999-08-272092582092421,559,0001,210
1999-08-26225250209209520,0001,045
1999-08-2522022321422079,0001,100
1999-08-24216218209218115,0001,090
1999-08-2322522521621652,0001,080
1999-08-2022522521721722,0001,085
1999-08-1921822121021128,0001,055
1999-08-1822022320420472,0001,020
1999-08-1722022322022352,0001,115
1999-08-1622022021421949,0001,095
1999-08-1320620720620724,0001,035
1999-08-1220520620420638,0001,030
1999-08-1120520520320340,0001,015
1999-08-1021021020120446,0001,020
1999-08-0920520920420945,0001,045
1999-08-0620521020521088,0001,050
1999-08-05210210205206118,0001,030
1999-08-0421921921221277,0001,060
1999-08-03220221209219131,0001,095
1999-08-0222122121721862,0001,090
1999-07-3022522522022268,0001,110
1999-07-2923023022122656,0001,130
1999-07-2823523523023129,0001,155
1999-07-2724224223124081,0001,200
1999-07-2623924223524281,0001,210
1999-07-23238238232235116,0001,175
1999-07-22255256239250193,0001,250
1999-07-21265265253259105,0001,295
1999-07-19245265245265160,0001,325
1999-07-16256258240250196,0001,250
1999-07-15273278253258499,0001,290
1999-07-14233279232268773,0001,340
1999-07-13235235230231114,0001,155
1999-07-1224024023123297,0001,160
1999-07-0922924022924075,0001,200
1999-07-08235238228228100,0001,140
1999-07-0724024023323376,0001,165
1999-07-06245245235236209,0001,180
1999-07-0523823823123593,0001,175
1999-07-02231231226228110,0001,140
1999-07-01230236230230120,0001,150
1999-06-3023323823023298,0001,160
1999-06-2923623823223271,0001,160
1999-06-28240240227229103,0001,145
1999-06-25226229221221172,0001,105
1999-06-24240241226226322,0001,130
1999-06-2324624624024091,0001,200
1999-06-22254254240241237,0001,205
1999-06-21266266254254178,0001,270
1999-06-18255270255256455,0001,280
1999-06-17258265251253701,0001,265
1999-06-162692702512582,088,0001,290
1999-06-152182852172853,544,0001,425
1999-06-14202215200215426,0001,075
1999-06-11198205198202338,0001,010
1999-06-1019519919519892,000990
1999-06-0919319519119458,000970
1999-06-0819519519019144,000955
1999-06-0719019518819162,000955
1999-06-0419019218718745,000935
1999-06-0318719018618663,000930
1999-06-0219019319019038,000950
1999-06-0118518818518842,000940
1999-05-3118618918618627,000930
1999-05-2819019018618647,000930
1999-05-2719619719019467,000970
1999-05-26189196186191187,000955
1999-05-2518819018618657,000930
1999-05-2419019118619083,000950
1999-05-2119519518518631,000930
1999-05-2019219218619071,000950
1999-05-1919119118518673,000930
1999-05-1819019919019166,000955
1999-05-17199199192192105,000960
1999-05-14205206198199116,000995
1999-05-13207209200204190,0001,020
1999-05-12208213205207433,0001,035
1999-05-11199219196206970,0001,030
1999-05-10191197190197227,000985
1999-05-07188190187187108,000935
1999-05-06188190183190102,000950
1999-04-3018718718418459,000920
1999-04-2818918918418448,000920
1999-04-2718818818518892,000940
1999-04-2618318618318479,000920
1999-04-2318718718018341,000915
1999-04-2218318318118262,000910
1999-04-21186186181183104,000915
1999-04-2019019018518671,000930
1999-04-19196196183184115,000920
1999-04-16189194189191192,000955
1999-04-1518918918118149,000905
1999-04-1418818818018472,000920
1999-04-1318819318518997,000945
1999-04-1219519518819088,000950
1999-04-09198198190194155,000970
1999-04-08185196183193218,000965
1999-04-07177182176182112,000910
1999-04-0618018017517667,000880
1999-04-0517218017217680,000880
1999-04-02175177170171109,000855
1999-04-0117318017317743,000885
1999-03-3117617717517534,000875
1999-03-3017517717517726,000885
1999-03-2918218318018031,000900
1999-03-2617818317118341,000915
1999-03-25178185175177142,000885
1999-03-24172175170172148,000860
1999-03-23182183166172265,000860
1999-03-19184190184185111,000925
1999-03-18188188183184146,000920
1999-03-17195195183186230,000930
1999-03-16184193183190188,000950
1999-03-15190191180182118,000910
1999-03-12195205190190902,000950
1999-03-11169198168190390,000950
1999-03-1016716916316990,000845
1999-03-0916516816316757,000835
1999-03-0816016516016580,000825
1999-03-0515816615616566,000825
1999-03-0415616015615820,000790
1999-03-0316116115615618,000780
1999-03-0215916515615943,000795
1999-03-0115616315616053,000800
1999-02-2616516516016169,000805
1999-02-2516816816516564,000825
1999-02-2416916916516754,000835
1999-02-23171172164164160,000820
1999-02-22165169162169159,000845
1999-02-1915215415215295,000760
1999-02-1815415615215292,000760
1999-02-1715715815315486,000770
1999-02-16151160151155128,000775
1999-02-15154154150151115,000755
1999-02-12155158148155226,000775
1999-02-1016016115815849,000790
1999-02-0916516716316559,000825
1999-02-0816517216516618,000830
1999-02-0517117217017174,000855
1999-02-0416917116917073,000850
1999-02-0317117116917030,000850
1999-02-0217217217017029,000850
1999-02-0116817216817053,000850
1999-01-2916517216517037,000850
1999-01-2816917116816867,000840
1999-01-2717117416817252,000860
1999-01-2617417617317445,000870
1999-01-2517517517517548,000875
1999-01-2217617717217463,000870
1999-01-2118018017217780,000885
1999-01-20170175170175218,000875
1999-01-1915516015316074,000800
1999-01-1815515515315565,000775
1999-01-1415515515315368,000765
1999-01-1315515715515546,000775
1999-01-1216016015515518,000775
1999-01-1115616015516050,000800
1999-01-0815515815315361,000765
1999-01-0715916015515596,000775
1999-01-06153155152155150,000775
1999-01-05164164153155103,000775
1999-01-0416616616216215,000810

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