7995 (株)バルカー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 146 | 145 | 146 | 35,000 | 730 |
| 2000-12-28 | 146 | 146 | 145 | 146 | 28,000 | 730 |
| 2000-12-27 | 145 | 146 | 144 | 145 | 81,000 | 725 |
| 2000-12-26 | 146 | 149 | 145 | 145 | 54,000 | 725 |
| 2000-12-25 | 145 | 153 | 144 | 146 | 63,000 | 730 |
| 2000-12-22 | 155 | 155 | 142 | 142 | 87,000 | 710 |
| 2000-12-21 | 151 | 152 | 142 | 148 | 133,000 | 740 |
| 2000-12-20 | 152 | 155 | 150 | 153 | 120,000 | 765 |
| 2000-12-19 | 159 | 159 | 151 | 151 | 178,000 | 755 |
| 2000-12-18 | 158 | 159 | 156 | 156 | 53,000 | 780 |
| 2000-12-15 | 158 | 158 | 157 | 158 | 88,000 | 790 |
| 2000-12-14 | 158 | 158 | 156 | 157 | 42,000 | 785 |
| 2000-12-13 | 160 | 160 | 157 | 157 | 30,000 | 785 |
| 2000-12-12 | 157 | 160 | 157 | 159 | 52,000 | 795 |
| 2000-12-11 | 163 | 163 | 156 | 160 | 75,000 | 800 |
| 2000-12-08 | 155 | 160 | 155 | 158 | 103,000 | 790 |
| 2000-12-07 | 160 | 160 | 158 | 159 | 60,000 | 795 |
| 2000-12-06 | 165 | 165 | 160 | 160 | 57,000 | 800 |
| 2000-12-05 | 164 | 165 | 160 | 160 | 88,000 | 800 |
| 2000-12-04 | 165 | 165 | 160 | 161 | 103,000 | 805 |
| 2000-12-01 | 162 | 163 | 158 | 158 | 76,000 | 790 |
| 2000-11-30 | 160 | 160 | 156 | 157 | 83,000 | 785 |
| 2000-11-29 | 161 | 161 | 158 | 160 | 37,000 | 800 |
| 2000-11-28 | 160 | 160 | 157 | 157 | 46,000 | 785 |
| 2000-11-27 | 160 | 160 | 156 | 156 | 35,000 | 780 |
| 2000-11-24 | 160 | 160 | 155 | 158 | 32,000 | 790 |
| 2000-11-22 | 156 | 159 | 155 | 155 | 37,000 | 775 |
| 2000-11-21 | 159 | 159 | 155 | 159 | 43,000 | 795 |
| 2000-11-20 | 160 | 160 | 155 | 156 | 28,000 | 780 |
| 2000-11-17 | 157 | 157 | 155 | 155 | 37,000 | 775 |
| 2000-11-16 | 157 | 157 | 155 | 157 | 46,000 | 785 |
| 2000-11-15 | 160 | 160 | 156 | 157 | 65,000 | 785 |
| 2000-11-14 | 158 | 159 | 157 | 158 | 32,000 | 790 |
| 2000-11-13 | 160 | 160 | 156 | 158 | 49,000 | 790 |
| 2000-11-10 | 157 | 160 | 157 | 160 | 44,000 | 800 |
| 2000-11-09 | 163 | 163 | 159 | 160 | 16,000 | 800 |
| 2000-11-08 | 161 | 163 | 157 | 163 | 43,000 | 815 |
| 2000-11-07 | 164 | 164 | 161 | 161 | 39,000 | 805 |
| 2000-11-06 | 157 | 164 | 155 | 164 | 44,000 | 820 |
| 2000-11-02 | 159 | 159 | 157 | 159 | 29,000 | 795 |
| 2000-11-01 | 163 | 163 | 158 | 159 | 28,000 | 795 |
| 2000-10-31 | 160 | 160 | 156 | 159 | 49,000 | 795 |
| 2000-10-30 | 166 | 166 | 160 | 164 | 50,000 | 820 |
| 2000-10-27 | 166 | 167 | 161 | 161 | 27,000 | 805 |
| 2000-10-26 | 160 | 167 | 160 | 167 | 48,000 | 835 |
| 2000-10-25 | 163 | 169 | 160 | 169 | 51,000 | 845 |
| 2000-10-24 | 162 | 166 | 162 | 162 | 31,000 | 810 |
| 2000-10-23 | 160 | 165 | 160 | 160 | 57,000 | 800 |
| 2000-10-20 | 170 | 170 | 158 | 159 | 69,000 | 795 |
| 2000-10-19 | 161 | 164 | 155 | 160 | 56,000 | 800 |
| 2000-10-18 | 156 | 160 | 155 | 156 | 48,000 | 780 |
| 2000-10-17 | 160 | 160 | 155 | 156 | 28,000 | 780 |
| 2000-10-16 | 169 | 169 | 163 | 163 | 44,000 | 815 |
| 2000-10-13 | 160 | 163 | 159 | 159 | 51,000 | 795 |
| 2000-10-12 | 164 | 165 | 164 | 165 | 26,000 | 825 |
| 2000-10-11 | 167 | 167 | 161 | 165 | 22,000 | 825 |
| 2000-10-10 | 158 | 169 | 158 | 169 | 42,000 | 845 |
| 2000-10-06 | 170 | 174 | 170 | 172 | 76,000 | 860 |
| 2000-10-05 | 178 | 179 | 171 | 174 | 77,000 | 870 |
| 2000-10-04 | 176 | 179 | 176 | 179 | 33,000 | 895 |
| 2000-10-03 | 179 | 180 | 176 | 179 | 43,000 | 895 |
| 2000-10-02 | 177 | 180 | 174 | 180 | 97,000 | 900 |
| 2000-09-29 | 174 | 175 | 172 | 174 | 55,000 | 870 |
| 2000-09-28 | 175 | 176 | 172 | 172 | 58,000 | 860 |
| 2000-09-27 | 175 | 178 | 171 | 178 | 44,000 | 890 |
| 2000-09-26 | 173 | 175 | 170 | 174 | 18,000 | 870 |
| 2000-09-25 | 180 | 180 | 175 | 180 | 40,000 | 900 |
| 2000-09-22 | 177 | 177 | 173 | 176 | 90,000 | 880 |
| 2000-09-21 | 180 | 180 | 176 | 179 | 64,000 | 895 |
| 2000-09-20 | 180 | 180 | 177 | 180 | 61,000 | 900 |
| 2000-09-19 | 179 | 180 | 178 | 180 | 21,000 | 900 |
| 2000-09-18 | 181 | 181 | 177 | 181 | 64,000 | 905 |
| 2000-09-14 | 181 | 181 | 177 | 179 | 72,000 | 895 |
| 2000-09-13 | 180 | 181 | 177 | 181 | 20,000 | 905 |
| 2000-09-12 | 179 | 181 | 177 | 179 | 29,000 | 895 |
| 2000-09-11 | 181 | 181 | 178 | 178 | 40,000 | 890 |
| 2000-09-08 | 177 | 180 | 177 | 180 | 55,000 | 900 |
| 2000-09-07 | 178 | 182 | 176 | 177 | 51,000 | 885 |
| 2000-09-06 | 180 | 184 | 177 | 177 | 53,000 | 885 |
| 2000-09-05 | 185 | 185 | 180 | 180 | 25,000 | 900 |
| 2000-09-04 | 181 | 185 | 180 | 180 | 29,000 | 900 |
| 2000-09-01 | 183 | 185 | 180 | 185 | 134,000 | 925 |
| 2000-08-31 | 188 | 189 | 183 | 188 | 36,000 | 940 |
| 2000-08-30 | 185 | 187 | 183 | 183 | 65,000 | 915 |
| 2000-08-29 | 185 | 190 | 185 | 188 | 54,000 | 940 |
| 2000-08-28 | 195 | 195 | 190 | 190 | 75,000 | 950 |
| 2000-08-25 | 193 | 195 | 190 | 195 | 76,000 | 975 |
| 2000-08-24 | 191 | 193 | 190 | 193 | 108,000 | 965 |
| 2000-08-23 | 198 | 198 | 192 | 196 | 96,000 | 980 |
| 2000-08-22 | 197 | 197 | 190 | 197 | 180,000 | 985 |
| 2000-08-21 | 195 | 197 | 190 | 195 | 75,000 | 975 |
| 2000-08-18 | 191 | 199 | 185 | 199 | 359,000 | 995 |
| 2000-08-17 | 184 | 194 | 182 | 190 | 206,000 | 950 |
| 2000-08-16 | 180 | 185 | 180 | 182 | 57,000 | 910 |
| 2000-08-15 | 183 | 185 | 177 | 180 | 58,000 | 900 |
| 2000-08-14 | 181 | 185 | 176 | 180 | 42,000 | 900 |
| 2000-08-11 | 174 | 182 | 174 | 182 | 27,000 | 910 |
| 2000-08-10 | 175 | 176 | 174 | 174 | 46,000 | 870 |
| 2000-08-09 | 175 | 179 | 175 | 175 | 46,000 | 875 |
| 2000-08-08 | 180 | 180 | 174 | 179 | 34,000 | 895 |
| 2000-08-07 | 178 | 179 | 172 | 179 | 24,000 | 895 |
| 2000-08-04 | 179 | 179 | 175 | 179 | 32,000 | 895 |
| 2000-08-03 | 179 | 189 | 171 | 172 | 88,000 | 860 |
| 2000-08-02 | 178 | 179 | 175 | 178 | 41,000 | 890 |
| 2000-08-01 | 179 | 183 | 178 | 182 | 49,000 | 910 |
| 2000-07-31 | 170 | 175 | 169 | 172 | 76,000 | 860 |
| 2000-07-28 | 176 | 176 | 171 | 173 | 60,000 | 865 |
| 2000-07-27 | 180 | 180 | 173 | 177 | 45,000 | 885 |
| 2000-07-26 | 183 | 184 | 179 | 179 | 54,000 | 895 |
| 2000-07-25 | 181 | 184 | 181 | 181 | 24,000 | 905 |
| 2000-07-24 | 190 | 191 | 181 | 184 | 105,000 | 920 |
| 2000-07-21 | 197 | 197 | 188 | 193 | 65,000 | 965 |
| 2000-07-19 | 190 | 196 | 190 | 193 | 39,000 | 965 |
| 2000-07-18 | 195 | 199 | 190 | 199 | 118,000 | 995 |
| 2000-07-17 | 200 | 200 | 190 | 190 | 87,000 | 950 |
| 2000-07-14 | 204 | 205 | 193 | 198 | 142,000 | 990 |
| 2000-07-13 | 203 | 203 | 197 | 200 | 410,000 | 1,000 |
| 2000-07-12 | 188 | 208 | 188 | 208 | 527,000 | 1,040 |
| 2000-07-11 | 186 | 188 | 183 | 188 | 137,000 | 940 |
| 2000-07-10 | 186 | 187 | 182 | 185 | 81,000 | 925 |
| 2000-07-07 | 190 | 190 | 181 | 181 | 111,000 | 905 |
| 2000-07-06 | 189 | 189 | 185 | 188 | 36,000 | 940 |
| 2000-07-05 | 190 | 193 | 186 | 189 | 61,000 | 945 |
| 2000-07-04 | 198 | 198 | 190 | 191 | 125,000 | 955 |
| 2000-07-03 | 195 | 196 | 191 | 196 | 233,000 | 980 |
| 2000-06-30 | 181 | 188 | 181 | 185 | 121,000 | 925 |
| 2000-06-29 | 185 | 185 | 180 | 181 | 67,000 | 905 |
| 2000-06-28 | 180 | 185 | 179 | 185 | 111,000 | 925 |
| 2000-06-27 | 180 | 180 | 176 | 178 | 35,000 | 890 |
| 2000-06-26 | 180 | 181 | 177 | 180 | 40,000 | 900 |
| 2000-06-23 | 176 | 182 | 176 | 181 | 69,000 | 905 |
| 2000-06-22 | 177 | 182 | 176 | 177 | 57,000 | 885 |
| 2000-06-21 | 182 | 182 | 178 | 181 | 34,000 | 905 |
| 2000-06-20 | 184 | 185 | 178 | 184 | 62,000 | 920 |
| 2000-06-19 | 180 | 182 | 175 | 177 | 87,000 | 885 |
| 2000-06-16 | 184 | 185 | 181 | 185 | 74,000 | 925 |
| 2000-06-15 | 189 | 189 | 184 | 185 | 39,000 | 925 |
| 2000-06-14 | 189 | 190 | 184 | 185 | 127,000 | 925 |
| 2000-06-13 | 190 | 190 | 186 | 187 | 97,000 | 935 |
| 2000-06-12 | 181 | 188 | 181 | 185 | 75,000 | 925 |
| 2000-06-09 | 186 | 186 | 180 | 181 | 50,000 | 905 |
| 2000-06-08 | 185 | 186 | 180 | 186 | 45,000 | 930 |
| 2000-06-07 | 181 | 185 | 181 | 185 | 62,000 | 925 |
| 2000-06-06 | 187 | 187 | 180 | 181 | 29,000 | 905 |
| 2000-06-05 | 185 | 190 | 180 | 180 | 63,000 | 900 |
| 2000-06-02 | 189 | 190 | 186 | 190 | 111,000 | 950 |
| 2000-06-01 | 185 | 190 | 183 | 185 | 215,000 | 925 |
| 2000-05-31 | 180 | 187 | 180 | 181 | 129,000 | 905 |
| 2000-05-30 | 176 | 185 | 176 | 176 | 94,000 | 880 |
| 2000-05-29 | 170 | 175 | 165 | 175 | 124,000 | 875 |
| 2000-05-26 | 174 | 174 | 172 | 172 | 55,000 | 860 |
| 2000-05-25 | 173 | 179 | 173 | 173 | 66,000 | 865 |
| 2000-05-24 | 176 | 176 | 172 | 173 | 66,000 | 865 |
| 2000-05-23 | 182 | 182 | 177 | 179 | 64,000 | 895 |
| 2000-05-22 | 186 | 186 | 176 | 177 | 110,000 | 885 |
| 2000-05-19 | 185 | 185 | 180 | 185 | 97,000 | 925 |
| 2000-05-18 | 190 | 190 | 185 | 190 | 153,000 | 950 |
| 2000-05-17 | 193 | 195 | 188 | 190 | 186,000 | 950 |
| 2000-05-16 | 200 | 201 | 186 | 188 | 636,000 | 940 |
| 2000-05-15 | 184 | 202 | 184 | 196 | 1,035,000 | 980 |
| 2000-05-12 | 164 | 183 | 164 | 177 | 245,000 | 885 |
| 2000-05-11 | 164 | 165 | 161 | 164 | 70,000 | 820 |
| 2000-05-10 | 161 | 165 | 161 | 165 | 46,000 | 825 |
| 2000-05-09 | 166 | 166 | 161 | 164 | 39,000 | 820 |
| 2000-05-08 | 162 | 168 | 162 | 165 | 32,000 | 825 |
| 2000-05-02 | 165 | 165 | 162 | 162 | 38,000 | 810 |
| 2000-05-01 | 161 | 168 | 161 | 168 | 58,000 | 840 |
| 2000-04-28 | 167 | 167 | 161 | 161 | 72,000 | 805 |
| 2000-04-27 | 168 | 171 | 161 | 161 | 120,000 | 805 |
| 2000-04-26 | 165 | 169 | 165 | 168 | 32,000 | 840 |
| 2000-04-25 | 165 | 166 | 165 | 165 | 31,000 | 825 |
| 2000-04-24 | 173 | 173 | 166 | 166 | 45,000 | 830 |
| 2000-04-21 | 170 | 174 | 167 | 167 | 57,000 | 835 |
| 2000-04-20 | 175 | 175 | 167 | 171 | 52,000 | 855 |
| 2000-04-19 | 172 | 172 | 160 | 165 | 62,000 | 825 |
| 2000-04-18 | 175 | 175 | 167 | 167 | 96,000 | 835 |
| 2000-04-17 | 155 | 167 | 155 | 167 | 190,000 | 835 |
| 2000-04-14 | 175 | 180 | 170 | 180 | 154,000 | 900 |
| 2000-04-13 | 181 | 182 | 176 | 180 | 67,000 | 900 |
| 2000-04-12 | 182 | 182 | 178 | 181 | 38,000 | 905 |
| 2000-04-11 | 176 | 184 | 176 | 178 | 51,000 | 890 |
| 2000-04-10 | 180 | 184 | 180 | 181 | 66,000 | 905 |
| 2000-04-07 | 181 | 183 | 176 | 176 | 116,000 | 880 |
| 2000-04-06 | 187 | 189 | 180 | 185 | 131,000 | 925 |
| 2000-04-05 | 185 | 192 | 184 | 186 | 254,000 | 930 |
| 2000-04-04 | 179 | 182 | 177 | 180 | 61,000 | 900 |
| 2000-04-03 | 176 | 178 | 176 | 176 | 54,000 | 880 |
| 2000-03-31 | 176 | 181 | 176 | 181 | 57,000 | 905 |
| 2000-03-30 | 178 | 178 | 175 | 178 | 42,000 | 890 |
| 2000-03-29 | 177 | 179 | 174 | 174 | 65,000 | 870 |
| 2000-03-28 | 180 | 180 | 176 | 176 | 47,000 | 880 |
| 2000-03-27 | 177 | 180 | 177 | 178 | 32,000 | 890 |
| 2000-03-24 | 175 | 176 | 172 | 176 | 57,000 | 880 |
| 2000-03-23 | 180 | 180 | 174 | 179 | 70,000 | 895 |
| 2000-03-22 | 174 | 175 | 171 | 175 | 126,000 | 875 |
| 2000-03-21 | 182 | 182 | 172 | 177 | 57,000 | 885 |
| 2000-03-17 | 180 | 185 | 180 | 185 | 88,000 | 925 |
| 2000-03-16 | 179 | 183 | 175 | 183 | 163,000 | 915 |
| 2000-03-15 | 188 | 188 | 180 | 180 | 135,000 | 900 |
| 2000-03-14 | 181 | 190 | 180 | 182 | 143,000 | 910 |
| 2000-03-13 | 192 | 193 | 185 | 185 | 303,000 | 925 |
| 2000-03-10 | 194 | 194 | 185 | 188 | 521,000 | 940 |
| 2000-03-09 | 175 | 194 | 175 | 188 | 1,021,000 | 940 |
| 2000-03-08 | 160 | 174 | 158 | 170 | 251,000 | 850 |
| 2000-03-07 | 160 | 160 | 158 | 160 | 41,000 | 800 |
| 2000-03-06 | 164 | 165 | 158 | 158 | 99,000 | 790 |
| 2000-03-03 | 157 | 160 | 153 | 160 | 192,000 | 800 |
| 2000-03-02 | 156 | 162 | 155 | 156 | 101,000 | 780 |
| 2000-03-01 | 161 | 164 | 155 | 160 | 59,000 | 800 |
| 2000-02-29 | 158 | 158 | 154 | 155 | 89,000 | 775 |
| 2000-02-28 | 155 | 161 | 153 | 160 | 48,000 | 800 |
| 2000-02-25 | 150 | 153 | 150 | 152 | 103,000 | 760 |
| 2000-02-24 | 154 | 155 | 151 | 151 | 29,000 | 755 |
| 2000-02-23 | 157 | 157 | 153 | 153 | 30,000 | 765 |
| 2000-02-22 | 155 | 158 | 154 | 154 | 50,000 | 770 |
| 2000-02-21 | 164 | 164 | 154 | 154 | 44,000 | 770 |
| 2000-02-18 | 156 | 156 | 154 | 154 | 67,000 | 770 |
| 2000-02-17 | 154 | 155 | 154 | 154 | 58,000 | 770 |
| 2000-02-16 | 155 | 155 | 154 | 154 | 37,000 | 770 |
| 2000-02-15 | 165 | 165 | 153 | 153 | 98,000 | 765 |
| 2000-02-14 | 165 | 167 | 157 | 163 | 38,000 | 815 |
| 2000-02-10 | 159 | 160 | 155 | 156 | 77,000 | 780 |
| 2000-02-09 | 164 | 164 | 158 | 160 | 57,000 | 800 |
| 2000-02-08 | 161 | 167 | 160 | 167 | 51,000 | 835 |
| 2000-02-07 | 169 | 169 | 156 | 160 | 77,000 | 800 |
| 2000-02-04 | 161 | 164 | 154 | 154 | 253,000 | 770 |
| 2000-02-03 | 175 | 175 | 161 | 161 | 77,000 | 805 |
| 2000-02-02 | 178 | 179 | 165 | 167 | 76,000 | 835 |
| 2000-02-01 | 170 | 178 | 166 | 170 | 56,000 | 850 |
| 2000-01-31 | 166 | 166 | 162 | 162 | 63,000 | 810 |
| 2000-01-28 | 170 | 171 | 165 | 169 | 61,000 | 845 |
| 2000-01-27 | 171 | 175 | 170 | 171 | 23,000 | 855 |
| 2000-01-26 | 173 | 175 | 168 | 175 | 83,000 | 875 |
| 2000-01-25 | 173 | 174 | 170 | 170 | 38,000 | 850 |
| 2000-01-24 | 178 | 178 | 173 | 173 | 71,000 | 865 |
| 2000-01-21 | 179 | 179 | 173 | 173 | 52,000 | 865 |
| 2000-01-20 | 180 | 180 | 170 | 180 | 34,000 | 900 |
| 2000-01-19 | 167 | 181 | 167 | 175 | 88,000 | 875 |
| 2000-01-18 | 178 | 182 | 177 | 177 | 121,000 | 885 |
| 2000-01-17 | 164 | 173 | 164 | 173 | 204,000 | 865 |
| 2000-01-14 | 160 | 162 | 156 | 161 | 194,000 | 805 |
| 2000-01-13 | 153 | 159 | 150 | 159 | 72,000 | 795 |
| 2000-01-12 | 151 | 158 | 150 | 155 | 137,000 | 775 |
| 2000-01-11 | 160 | 161 | 154 | 159 | 51,000 | 795 |
| 2000-01-07 | 151 | 160 | 151 | 159 | 33,000 | 795 |
| 2000-01-06 | 157 | 158 | 151 | 151 | 72,000 | 755 |
| 2000-01-05 | 159 | 160 | 152 | 157 | 130,000 | 785 |
| 2000-01-04 | 161 | 161 | 155 | 158 | 26,000 | 790 |
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
