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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 160 | 160 | 156 | 160 | 24,000 | 800 |
| 1999-12-29 | 155 | 165 | 150 | 165 | 212,000 | 825 |
| 1999-12-28 | 165 | 165 | 155 | 155 | 36,000 | 775 |
| 1999-12-27 | 153 | 165 | 152 | 165 | 102,000 | 825 |
| 1999-12-24 | 167 | 167 | 151 | 151 | 104,000 | 755 |
| 1999-12-22 | 154 | 160 | 152 | 157 | 59,000 | 785 |
| 1999-12-21 | 150 | 155 | 150 | 154 | 64,000 | 770 |
| 1999-12-20 | 163 | 163 | 151 | 155 | 101,000 | 775 |
| 1999-12-17 | 156 | 158 | 150 | 158 | 114,000 | 790 |
| 1999-12-16 | 160 | 160 | 150 | 151 | 202,000 | 755 |
| 1999-12-15 | 164 | 164 | 160 | 160 | 137,000 | 800 |
| 1999-12-14 | 163 | 165 | 160 | 161 | 73,000 | 805 |
| 1999-12-13 | 174 | 174 | 163 | 165 | 81,000 | 825 |
| 1999-12-10 | 165 | 167 | 163 | 165 | 124,000 | 825 |
| 1999-12-09 | 171 | 171 | 166 | 166 | 75,000 | 830 |
| 1999-12-08 | 175 | 176 | 171 | 171 | 35,000 | 855 |
| 1999-12-07 | 178 | 178 | 175 | 176 | 39,000 | 880 |
| 1999-12-06 | 178 | 180 | 177 | 177 | 30,000 | 885 |
| 1999-12-03 | 180 | 180 | 175 | 175 | 69,000 | 875 |
| 1999-12-02 | 179 | 181 | 178 | 178 | 48,000 | 890 |
| 1999-12-01 | 176 | 179 | 175 | 177 | 71,000 | 885 |
| 1999-11-30 | 180 | 182 | 175 | 175 | 33,000 | 875 |
| 1999-11-29 | 180 | 185 | 176 | 179 | 65,000 | 895 |
| 1999-11-26 | 182 | 185 | 180 | 182 | 90,000 | 910 |
| 1999-11-25 | 185 | 186 | 177 | 180 | 86,000 | 900 |
| 1999-11-24 | 200 | 200 | 193 | 194 | 53,000 | 970 |
| 1999-11-22 | 200 | 200 | 195 | 200 | 68,000 | 1,000 |
| 1999-11-19 | 201 | 201 | 195 | 199 | 48,000 | 995 |
| 1999-11-18 | 198 | 200 | 197 | 200 | 66,000 | 1,000 |
| 1999-11-17 | 182 | 196 | 180 | 191 | 79,000 | 955 |
| 1999-11-16 | 175 | 185 | 173 | 182 | 64,000 | 910 |
| 1999-11-15 | 195 | 195 | 180 | 180 | 136,000 | 900 |
| 1999-11-12 | 196 | 196 | 183 | 185 | 103,000 | 925 |
| 1999-11-11 | 210 | 210 | 196 | 196 | 202,000 | 980 |
| 1999-11-10 | 209 | 211 | 203 | 210 | 59,000 | 1,050 |
| 1999-11-09 | 202 | 227 | 201 | 208 | 180,000 | 1,040 |
| 1999-11-08 | 202 | 205 | 201 | 201 | 123,000 | 1,005 |
| 1999-11-05 | 206 | 207 | 200 | 207 | 135,000 | 1,035 |
| 1999-11-04 | 215 | 218 | 205 | 206 | 171,000 | 1,030 |
| 1999-11-02 | 213 | 213 | 208 | 213 | 118,000 | 1,065 |
| 1999-11-01 | 211 | 211 | 205 | 208 | 42,000 | 1,040 |
| 1999-10-29 | 210 | 211 | 206 | 208 | 63,000 | 1,040 |
| 1999-10-28 | 208 | 208 | 203 | 203 | 104,000 | 1,015 |
| 1999-10-27 | 202 | 205 | 201 | 201 | 72,000 | 1,005 |
| 1999-10-26 | 206 | 210 | 205 | 205 | 92,000 | 1,025 |
| 1999-10-25 | 214 | 214 | 208 | 208 | 69,000 | 1,040 |
| 1999-10-22 | 208 | 211 | 208 | 210 | 46,000 | 1,050 |
| 1999-10-21 | 212 | 217 | 208 | 208 | 125,000 | 1,040 |
| 1999-10-20 | 219 | 220 | 211 | 212 | 84,000 | 1,060 |
| 1999-10-19 | 218 | 218 | 212 | 217 | 50,000 | 1,085 |
| 1999-10-18 | 219 | 220 | 212 | 220 | 175,000 | 1,100 |
| 1999-10-15 | 223 | 229 | 221 | 228 | 168,000 | 1,140 |
| 1999-10-14 | 228 | 228 | 218 | 220 | 134,000 | 1,100 |
| 1999-10-13 | 218 | 220 | 215 | 216 | 81,000 | 1,080 |
| 1999-10-12 | 218 | 218 | 217 | 218 | 40,000 | 1,090 |
| 1999-10-08 | 218 | 223 | 217 | 218 | 72,000 | 1,090 |
| 1999-10-07 | 226 | 228 | 215 | 219 | 102,000 | 1,095 |
| 1999-10-06 | 228 | 228 | 220 | 221 | 56,000 | 1,105 |
| 1999-10-05 | 233 | 233 | 223 | 224 | 13,000 | 1,120 |
| 1999-10-04 | 224 | 233 | 220 | 233 | 52,000 | 1,165 |
| 1999-10-01 | 221 | 224 | 221 | 224 | 30,000 | 1,120 |
| 1999-09-30 | 221 | 235 | 221 | 234 | 56,000 | 1,170 |
| 1999-09-29 | 239 | 239 | 217 | 217 | 99,000 | 1,085 |
| 1999-09-28 | 217 | 234 | 217 | 234 | 64,000 | 1,170 |
| 1999-09-27 | 222 | 224 | 216 | 217 | 46,000 | 1,085 |
| 1999-09-24 | 215 | 234 | 215 | 225 | 65,000 | 1,125 |
| 1999-09-22 | 234 | 234 | 218 | 218 | 185,000 | 1,090 |
| 1999-09-21 | 226 | 234 | 226 | 234 | 82,000 | 1,170 |
| 1999-09-20 | 243 | 248 | 225 | 225 | 180,000 | 1,125 |
| 1999-09-17 | 244 | 254 | 243 | 248 | 610,000 | 1,240 |
| 1999-09-16 | 240 | 246 | 235 | 243 | 490,000 | 1,215 |
| 1999-09-14 | 220 | 249 | 220 | 230 | 396,000 | 1,150 |
| 1999-09-13 | 213 | 220 | 211 | 220 | 109,000 | 1,100 |
| 1999-09-10 | 216 | 216 | 214 | 214 | 195,000 | 1,070 |
| 1999-09-09 | 215 | 220 | 215 | 220 | 38,000 | 1,100 |
| 1999-09-08 | 218 | 219 | 215 | 218 | 129,000 | 1,090 |
| 1999-09-07 | 220 | 222 | 218 | 218 | 95,000 | 1,090 |
| 1999-09-06 | 222 | 230 | 220 | 222 | 175,000 | 1,110 |
| 1999-09-03 | 234 | 235 | 228 | 234 | 93,000 | 1,170 |
| 1999-09-02 | 237 | 237 | 229 | 234 | 135,000 | 1,170 |
| 1999-09-01 | 238 | 240 | 218 | 238 | 649,000 | 1,190 |
| 1999-08-31 | 250 | 250 | 235 | 238 | 236,000 | 1,190 |
| 1999-08-30 | 254 | 265 | 248 | 249 | 1,063,000 | 1,245 |
| 1999-08-27 | 209 | 258 | 209 | 242 | 1,559,000 | 1,210 |
| 1999-08-26 | 225 | 250 | 209 | 209 | 520,000 | 1,045 |
| 1999-08-25 | 220 | 223 | 214 | 220 | 79,000 | 1,100 |
| 1999-08-24 | 216 | 218 | 209 | 218 | 115,000 | 1,090 |
| 1999-08-23 | 225 | 225 | 216 | 216 | 52,000 | 1,080 |
| 1999-08-20 | 225 | 225 | 217 | 217 | 22,000 | 1,085 |
| 1999-08-19 | 218 | 221 | 210 | 211 | 28,000 | 1,055 |
| 1999-08-18 | 220 | 223 | 204 | 204 | 72,000 | 1,020 |
| 1999-08-17 | 220 | 223 | 220 | 223 | 52,000 | 1,115 |
| 1999-08-16 | 220 | 220 | 214 | 219 | 49,000 | 1,095 |
| 1999-08-13 | 206 | 207 | 206 | 207 | 24,000 | 1,035 |
| 1999-08-12 | 205 | 206 | 204 | 206 | 38,000 | 1,030 |
| 1999-08-11 | 205 | 205 | 203 | 203 | 40,000 | 1,015 |
| 1999-08-10 | 210 | 210 | 201 | 204 | 46,000 | 1,020 |
| 1999-08-09 | 205 | 209 | 204 | 209 | 45,000 | 1,045 |
| 1999-08-06 | 205 | 210 | 205 | 210 | 88,000 | 1,050 |
| 1999-08-05 | 210 | 210 | 205 | 206 | 118,000 | 1,030 |
| 1999-08-04 | 219 | 219 | 212 | 212 | 77,000 | 1,060 |
| 1999-08-03 | 220 | 221 | 209 | 219 | 131,000 | 1,095 |
| 1999-08-02 | 221 | 221 | 217 | 218 | 62,000 | 1,090 |
| 1999-07-30 | 225 | 225 | 220 | 222 | 68,000 | 1,110 |
| 1999-07-29 | 230 | 230 | 221 | 226 | 56,000 | 1,130 |
| 1999-07-28 | 235 | 235 | 230 | 231 | 29,000 | 1,155 |
| 1999-07-27 | 242 | 242 | 231 | 240 | 81,000 | 1,200 |
| 1999-07-26 | 239 | 242 | 235 | 242 | 81,000 | 1,210 |
| 1999-07-23 | 238 | 238 | 232 | 235 | 116,000 | 1,175 |
| 1999-07-22 | 255 | 256 | 239 | 250 | 193,000 | 1,250 |
| 1999-07-21 | 265 | 265 | 253 | 259 | 105,000 | 1,295 |
| 1999-07-19 | 245 | 265 | 245 | 265 | 160,000 | 1,325 |
| 1999-07-16 | 256 | 258 | 240 | 250 | 196,000 | 1,250 |
| 1999-07-15 | 273 | 278 | 253 | 258 | 499,000 | 1,290 |
| 1999-07-14 | 233 | 279 | 232 | 268 | 773,000 | 1,340 |
| 1999-07-13 | 235 | 235 | 230 | 231 | 114,000 | 1,155 |
| 1999-07-12 | 240 | 240 | 231 | 232 | 97,000 | 1,160 |
| 1999-07-09 | 229 | 240 | 229 | 240 | 75,000 | 1,200 |
| 1999-07-08 | 235 | 238 | 228 | 228 | 100,000 | 1,140 |
| 1999-07-07 | 240 | 240 | 233 | 233 | 76,000 | 1,165 |
| 1999-07-06 | 245 | 245 | 235 | 236 | 209,000 | 1,180 |
| 1999-07-05 | 238 | 238 | 231 | 235 | 93,000 | 1,175 |
| 1999-07-02 | 231 | 231 | 226 | 228 | 110,000 | 1,140 |
| 1999-07-01 | 230 | 236 | 230 | 230 | 120,000 | 1,150 |
| 1999-06-30 | 233 | 238 | 230 | 232 | 98,000 | 1,160 |
| 1999-06-29 | 236 | 238 | 232 | 232 | 71,000 | 1,160 |
| 1999-06-28 | 240 | 240 | 227 | 229 | 103,000 | 1,145 |
| 1999-06-25 | 226 | 229 | 221 | 221 | 172,000 | 1,105 |
| 1999-06-24 | 240 | 241 | 226 | 226 | 322,000 | 1,130 |
| 1999-06-23 | 246 | 246 | 240 | 240 | 91,000 | 1,200 |
| 1999-06-22 | 254 | 254 | 240 | 241 | 237,000 | 1,205 |
| 1999-06-21 | 266 | 266 | 254 | 254 | 178,000 | 1,270 |
| 1999-06-18 | 255 | 270 | 255 | 256 | 455,000 | 1,280 |
| 1999-06-17 | 258 | 265 | 251 | 253 | 701,000 | 1,265 |
| 1999-06-16 | 269 | 270 | 251 | 258 | 2,088,000 | 1,290 |
| 1999-06-15 | 218 | 285 | 217 | 285 | 3,544,000 | 1,425 |
| 1999-06-14 | 202 | 215 | 200 | 215 | 426,000 | 1,075 |
| 1999-06-11 | 198 | 205 | 198 | 202 | 338,000 | 1,010 |
| 1999-06-10 | 195 | 199 | 195 | 198 | 92,000 | 990 |
| 1999-06-09 | 193 | 195 | 191 | 194 | 58,000 | 970 |
| 1999-06-08 | 195 | 195 | 190 | 191 | 44,000 | 955 |
| 1999-06-07 | 190 | 195 | 188 | 191 | 62,000 | 955 |
| 1999-06-04 | 190 | 192 | 187 | 187 | 45,000 | 935 |
| 1999-06-03 | 187 | 190 | 186 | 186 | 63,000 | 930 |
| 1999-06-02 | 190 | 193 | 190 | 190 | 38,000 | 950 |
| 1999-06-01 | 185 | 188 | 185 | 188 | 42,000 | 940 |
| 1999-05-31 | 186 | 189 | 186 | 186 | 27,000 | 930 |
| 1999-05-28 | 190 | 190 | 186 | 186 | 47,000 | 930 |
| 1999-05-27 | 196 | 197 | 190 | 194 | 67,000 | 970 |
| 1999-05-26 | 189 | 196 | 186 | 191 | 187,000 | 955 |
| 1999-05-25 | 188 | 190 | 186 | 186 | 57,000 | 930 |
| 1999-05-24 | 190 | 191 | 186 | 190 | 83,000 | 950 |
| 1999-05-21 | 195 | 195 | 185 | 186 | 31,000 | 930 |
| 1999-05-20 | 192 | 192 | 186 | 190 | 71,000 | 950 |
| 1999-05-19 | 191 | 191 | 185 | 186 | 73,000 | 930 |
| 1999-05-18 | 190 | 199 | 190 | 191 | 66,000 | 955 |
| 1999-05-17 | 199 | 199 | 192 | 192 | 105,000 | 960 |
| 1999-05-14 | 205 | 206 | 198 | 199 | 116,000 | 995 |
| 1999-05-13 | 207 | 209 | 200 | 204 | 190,000 | 1,020 |
| 1999-05-12 | 208 | 213 | 205 | 207 | 433,000 | 1,035 |
| 1999-05-11 | 199 | 219 | 196 | 206 | 970,000 | 1,030 |
| 1999-05-10 | 191 | 197 | 190 | 197 | 227,000 | 985 |
| 1999-05-07 | 188 | 190 | 187 | 187 | 108,000 | 935 |
| 1999-05-06 | 188 | 190 | 183 | 190 | 102,000 | 950 |
| 1999-04-30 | 187 | 187 | 184 | 184 | 59,000 | 920 |
| 1999-04-28 | 189 | 189 | 184 | 184 | 48,000 | 920 |
| 1999-04-27 | 188 | 188 | 185 | 188 | 92,000 | 940 |
| 1999-04-26 | 183 | 186 | 183 | 184 | 79,000 | 920 |
| 1999-04-23 | 187 | 187 | 180 | 183 | 41,000 | 915 |
| 1999-04-22 | 183 | 183 | 181 | 182 | 62,000 | 910 |
| 1999-04-21 | 186 | 186 | 181 | 183 | 104,000 | 915 |
| 1999-04-20 | 190 | 190 | 185 | 186 | 71,000 | 930 |
| 1999-04-19 | 196 | 196 | 183 | 184 | 115,000 | 920 |
| 1999-04-16 | 189 | 194 | 189 | 191 | 192,000 | 955 |
| 1999-04-15 | 189 | 189 | 181 | 181 | 49,000 | 905 |
| 1999-04-14 | 188 | 188 | 180 | 184 | 72,000 | 920 |
| 1999-04-13 | 188 | 193 | 185 | 189 | 97,000 | 945 |
| 1999-04-12 | 195 | 195 | 188 | 190 | 88,000 | 950 |
| 1999-04-09 | 198 | 198 | 190 | 194 | 155,000 | 970 |
| 1999-04-08 | 185 | 196 | 183 | 193 | 218,000 | 965 |
| 1999-04-07 | 177 | 182 | 176 | 182 | 112,000 | 910 |
| 1999-04-06 | 180 | 180 | 175 | 176 | 67,000 | 880 |
| 1999-04-05 | 172 | 180 | 172 | 176 | 80,000 | 880 |
| 1999-04-02 | 175 | 177 | 170 | 171 | 109,000 | 855 |
| 1999-04-01 | 173 | 180 | 173 | 177 | 43,000 | 885 |
| 1999-03-31 | 176 | 177 | 175 | 175 | 34,000 | 875 |
| 1999-03-30 | 175 | 177 | 175 | 177 | 26,000 | 885 |
| 1999-03-29 | 182 | 183 | 180 | 180 | 31,000 | 900 |
| 1999-03-26 | 178 | 183 | 171 | 183 | 41,000 | 915 |
| 1999-03-25 | 178 | 185 | 175 | 177 | 142,000 | 885 |
| 1999-03-24 | 172 | 175 | 170 | 172 | 148,000 | 860 |
| 1999-03-23 | 182 | 183 | 166 | 172 | 265,000 | 860 |
| 1999-03-19 | 184 | 190 | 184 | 185 | 111,000 | 925 |
| 1999-03-18 | 188 | 188 | 183 | 184 | 146,000 | 920 |
| 1999-03-17 | 195 | 195 | 183 | 186 | 230,000 | 930 |
| 1999-03-16 | 184 | 193 | 183 | 190 | 188,000 | 950 |
| 1999-03-15 | 190 | 191 | 180 | 182 | 118,000 | 910 |
| 1999-03-12 | 195 | 205 | 190 | 190 | 902,000 | 950 |
| 1999-03-11 | 169 | 198 | 168 | 190 | 390,000 | 950 |
| 1999-03-10 | 167 | 169 | 163 | 169 | 90,000 | 845 |
| 1999-03-09 | 165 | 168 | 163 | 167 | 57,000 | 835 |
| 1999-03-08 | 160 | 165 | 160 | 165 | 80,000 | 825 |
| 1999-03-05 | 158 | 166 | 156 | 165 | 66,000 | 825 |
| 1999-03-04 | 156 | 160 | 156 | 158 | 20,000 | 790 |
| 1999-03-03 | 161 | 161 | 156 | 156 | 18,000 | 780 |
| 1999-03-02 | 159 | 165 | 156 | 159 | 43,000 | 795 |
| 1999-03-01 | 156 | 163 | 156 | 160 | 53,000 | 800 |
| 1999-02-26 | 165 | 165 | 160 | 161 | 69,000 | 805 |
| 1999-02-25 | 168 | 168 | 165 | 165 | 64,000 | 825 |
| 1999-02-24 | 169 | 169 | 165 | 167 | 54,000 | 835 |
| 1999-02-23 | 171 | 172 | 164 | 164 | 160,000 | 820 |
| 1999-02-22 | 165 | 169 | 162 | 169 | 159,000 | 845 |
| 1999-02-19 | 152 | 154 | 152 | 152 | 95,000 | 760 |
| 1999-02-18 | 154 | 156 | 152 | 152 | 92,000 | 760 |
| 1999-02-17 | 157 | 158 | 153 | 154 | 86,000 | 770 |
| 1999-02-16 | 151 | 160 | 151 | 155 | 128,000 | 775 |
| 1999-02-15 | 154 | 154 | 150 | 151 | 115,000 | 755 |
| 1999-02-12 | 155 | 158 | 148 | 155 | 226,000 | 775 |
| 1999-02-10 | 160 | 161 | 158 | 158 | 49,000 | 790 |
| 1999-02-09 | 165 | 167 | 163 | 165 | 59,000 | 825 |
| 1999-02-08 | 165 | 172 | 165 | 166 | 18,000 | 830 |
| 1999-02-05 | 171 | 172 | 170 | 171 | 74,000 | 855 |
| 1999-02-04 | 169 | 171 | 169 | 170 | 73,000 | 850 |
| 1999-02-03 | 171 | 171 | 169 | 170 | 30,000 | 850 |
| 1999-02-02 | 172 | 172 | 170 | 170 | 29,000 | 850 |
| 1999-02-01 | 168 | 172 | 168 | 170 | 53,000 | 850 |
| 1999-01-29 | 165 | 172 | 165 | 170 | 37,000 | 850 |
| 1999-01-28 | 169 | 171 | 168 | 168 | 67,000 | 840 |
| 1999-01-27 | 171 | 174 | 168 | 172 | 52,000 | 860 |
| 1999-01-26 | 174 | 176 | 173 | 174 | 45,000 | 870 |
| 1999-01-25 | 175 | 175 | 175 | 175 | 48,000 | 875 |
| 1999-01-22 | 176 | 177 | 172 | 174 | 63,000 | 870 |
| 1999-01-21 | 180 | 180 | 172 | 177 | 80,000 | 885 |
| 1999-01-20 | 170 | 175 | 170 | 175 | 218,000 | 875 |
| 1999-01-19 | 155 | 160 | 153 | 160 | 74,000 | 800 |
| 1999-01-18 | 155 | 155 | 153 | 155 | 65,000 | 775 |
| 1999-01-14 | 155 | 155 | 153 | 153 | 68,000 | 765 |
| 1999-01-13 | 155 | 157 | 155 | 155 | 46,000 | 775 |
| 1999-01-12 | 160 | 160 | 155 | 155 | 18,000 | 775 |
| 1999-01-11 | 156 | 160 | 155 | 160 | 50,000 | 800 |
| 1999-01-08 | 155 | 158 | 153 | 153 | 61,000 | 765 |
| 1999-01-07 | 159 | 160 | 155 | 155 | 96,000 | 775 |
| 1999-01-06 | 153 | 155 | 152 | 155 | 150,000 | 775 |
| 1999-01-05 | 164 | 164 | 153 | 155 | 103,000 | 775 |
| 1999-01-04 | 166 | 166 | 162 | 162 | 15,000 | 810 |
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
