7995 (株)バルカー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 104 | 109 | 104 | 108 | 60,000 | 540 |
| 2001-12-27 | 102 | 104 | 101 | 104 | 65,000 | 520 |
| 2001-12-26 | 105 | 105 | 99 | 102 | 79,000 | 510 |
| 2001-12-25 | 102 | 105 | 99 | 105 | 168,000 | 525 |
| 2001-12-21 | 101 | 101 | 94 | 98 | 167,000 | 490 |
| 2001-12-20 | 92 | 98 | 85 | 98 | 313,000 | 490 |
| 2001-12-19 | 95 | 96 | 86 | 87 | 367,000 | 435 |
| 2001-12-18 | 101 | 107 | 91 | 96 | 315,000 | 480 |
| 2001-12-17 | 116 | 116 | 100 | 101 | 262,000 | 505 |
| 2001-12-14 | 108 | 110 | 107 | 110 | 176,000 | 550 |
| 2001-12-13 | 116 | 119 | 110 | 110 | 171,000 | 550 |
| 2001-12-12 | 119 | 120 | 115 | 120 | 114,000 | 600 |
| 2001-12-11 | 129 | 129 | 114 | 120 | 167,000 | 600 |
| 2001-12-10 | 130 | 130 | 126 | 130 | 90,000 | 650 |
| 2001-12-07 | 134 | 135 | 130 | 131 | 56,000 | 655 |
| 2001-12-06 | 135 | 138 | 133 | 133 | 23,000 | 665 |
| 2001-12-05 | 135 | 135 | 132 | 132 | 46,000 | 660 |
| 2001-12-04 | 134 | 135 | 130 | 135 | 70,000 | 675 |
| 2001-12-03 | 136 | 138 | 133 | 135 | 61,000 | 675 |
| 2001-11-30 | 139 | 139 | 136 | 137 | 47,000 | 685 |
| 2001-11-29 | 144 | 144 | 137 | 139 | 31,000 | 695 |
| 2001-11-28 | 141 | 141 | 138 | 141 | 98,000 | 705 |
| 2001-11-27 | 145 | 146 | 143 | 145 | 83,000 | 725 |
| 2001-11-26 | 140 | 143 | 138 | 142 | 79,000 | 710 |
| 2001-11-22 | 139 | 140 | 137 | 139 | 143,000 | 695 |
| 2001-11-21 | 140 | 144 | 137 | 140 | 230,000 | 700 |
| 2001-11-20 | 139 | 139 | 135 | 139 | 229,000 | 695 |
| 2001-11-19 | 137 | 138 | 132 | 135 | 60,000 | 675 |
| 2001-11-16 | 137 | 138 | 135 | 137 | 106,000 | 685 |
| 2001-11-15 | 140 | 140 | 130 | 136 | 106,000 | 680 |
| 2001-11-14 | 144 | 144 | 140 | 140 | 76,000 | 700 |
| 2001-11-13 | 141 | 141 | 137 | 139 | 46,000 | 695 |
| 2001-11-12 | 141 | 142 | 140 | 140 | 57,000 | 700 |
| 2001-11-09 | 143 | 143 | 138 | 141 | 67,000 | 705 |
| 2001-11-08 | 150 | 150 | 143 | 145 | 48,000 | 725 |
| 2001-11-07 | 149 | 151 | 148 | 151 | 110,000 | 755 |
| 2001-11-06 | 148 | 149 | 146 | 149 | 103,000 | 745 |
| 2001-11-05 | 150 | 150 | 143 | 146 | 48,000 | 730 |
| 2001-11-02 | 149 | 149 | 142 | 142 | 83,000 | 710 |
| 2001-11-01 | 155 | 155 | 146 | 149 | 90,000 | 745 |
| 2001-10-31 | 154 | 164 | 149 | 150 | 239,000 | 750 |
| 2001-10-30 | 151 | 157 | 149 | 156 | 137,000 | 780 |
| 2001-10-29 | 158 | 158 | 152 | 155 | 62,000 | 775 |
| 2001-10-26 | 157 | 157 | 154 | 154 | 70,000 | 770 |
| 2001-10-25 | 159 | 160 | 155 | 157 | 180,000 | 785 |
| 2001-10-24 | 153 | 162 | 151 | 159 | 227,000 | 795 |
| 2001-10-23 | 148 | 149 | 145 | 149 | 60,000 | 745 |
| 2001-10-22 | 147 | 147 | 145 | 146 | 30,000 | 730 |
| 2001-10-19 | 145 | 147 | 143 | 145 | 38,000 | 725 |
| 2001-10-18 | 144 | 146 | 140 | 145 | 78,000 | 725 |
| 2001-10-17 | 146 | 146 | 142 | 144 | 91,000 | 720 |
| 2001-10-16 | 147 | 148 | 143 | 146 | 46,000 | 730 |
| 2001-10-15 | 147 | 149 | 145 | 146 | 47,000 | 730 |
| 2001-10-12 | 146 | 147 | 143 | 147 | 47,000 | 735 |
| 2001-10-11 | 144 | 147 | 143 | 145 | 17,000 | 725 |
| 2001-10-10 | 143 | 146 | 143 | 145 | 29,000 | 725 |
| 2001-10-09 | 149 | 149 | 145 | 149 | 37,000 | 745 |
| 2001-10-05 | 149 | 150 | 148 | 150 | 38,000 | 750 |
| 2001-10-04 | 146 | 151 | 146 | 151 | 52,000 | 755 |
| 2001-10-03 | 146 | 148 | 146 | 146 | 92,000 | 730 |
| 2001-10-02 | 144 | 145 | 142 | 145 | 51,000 | 725 |
| 2001-10-01 | 146 | 146 | 140 | 145 | 79,000 | 725 |
| 2001-09-28 | 140 | 146 | 139 | 139 | 37,000 | 695 |
| 2001-09-27 | 140 | 140 | 138 | 139 | 25,000 | 695 |
| 2001-09-26 | 138 | 140 | 138 | 139 | 28,000 | 695 |
| 2001-09-25 | 140 | 141 | 135 | 137 | 44,000 | 685 |
| 2001-09-21 | 140 | 140 | 130 | 139 | 148,000 | 695 |
| 2001-09-20 | 137 | 139 | 137 | 138 | 62,000 | 690 |
| 2001-09-19 | 140 | 145 | 137 | 143 | 102,000 | 715 |
| 2001-09-18 | 144 | 144 | 128 | 135 | 269,000 | 675 |
| 2001-09-17 | 133 | 137 | 132 | 134 | 176,000 | 670 |
| 2001-09-14 | 144 | 148 | 140 | 148 | 105,000 | 740 |
| 2001-09-13 | 132 | 141 | 132 | 139 | 128,000 | 695 |
| 2001-09-12 | 129 | 140 | 128 | 129 | 329,000 | 645 |
| 2001-09-11 | 154 | 160 | 149 | 149 | 147,000 | 745 |
| 2001-09-10 | 154 | 156 | 154 | 155 | 134,000 | 775 |
| 2001-09-07 | 162 | 162 | 156 | 156 | 102,000 | 780 |
| 2001-09-06 | 163 | 164 | 161 | 163 | 30,000 | 815 |
| 2001-09-05 | 164 | 164 | 161 | 161 | 44,000 | 805 |
| 2001-09-04 | 165 | 165 | 161 | 164 | 85,000 | 820 |
| 2001-09-03 | 166 | 169 | 166 | 166 | 36,000 | 830 |
| 2001-08-31 | 170 | 170 | 166 | 168 | 64,000 | 840 |
| 2001-08-30 | 172 | 172 | 170 | 172 | 42,000 | 860 |
| 2001-08-29 | 176 | 176 | 175 | 175 | 41,000 | 875 |
| 2001-08-28 | 178 | 178 | 177 | 178 | 59,000 | 890 |
| 2001-08-27 | 173 | 178 | 173 | 177 | 42,000 | 885 |
| 2001-08-24 | 178 | 178 | 176 | 177 | 74,000 | 885 |
| 2001-08-23 | 183 | 183 | 178 | 179 | 87,000 | 895 |
| 2001-08-22 | 184 | 184 | 177 | 181 | 51,000 | 905 |
| 2001-08-21 | 177 | 182 | 177 | 181 | 57,000 | 905 |
| 2001-08-20 | 179 | 179 | 177 | 177 | 64,000 | 885 |
| 2001-08-17 | 175 | 177 | 175 | 177 | 28,000 | 885 |
| 2001-08-16 | 177 | 180 | 175 | 175 | 29,000 | 875 |
| 2001-08-15 | 180 | 180 | 173 | 174 | 36,000 | 870 |
| 2001-08-14 | 174 | 174 | 172 | 172 | 34,000 | 860 |
| 2001-08-13 | 174 | 175 | 171 | 172 | 43,000 | 860 |
| 2001-08-10 | 175 | 177 | 173 | 176 | 55,000 | 880 |
| 2001-08-09 | 178 | 178 | 173 | 174 | 78,000 | 870 |
| 2001-08-08 | 180 | 182 | 179 | 179 | 24,000 | 895 |
| 2001-08-07 | 176 | 179 | 175 | 176 | 64,000 | 880 |
| 2001-08-06 | 177 | 177 | 175 | 175 | 21,000 | 875 |
| 2001-08-03 | 175 | 177 | 173 | 177 | 92,000 | 885 |
| 2001-08-02 | 174 | 174 | 171 | 173 | 68,000 | 865 |
| 2001-08-01 | 166 | 173 | 163 | 173 | 74,000 | 865 |
| 2001-07-31 | 166 | 168 | 162 | 168 | 68,000 | 840 |
| 2001-07-30 | 171 | 175 | 163 | 163 | 61,000 | 815 |
| 2001-07-27 | 169 | 172 | 168 | 172 | 85,000 | 860 |
| 2001-07-26 | 174 | 174 | 165 | 168 | 79,000 | 840 |
| 2001-07-25 | 169 | 175 | 165 | 169 | 133,000 | 845 |
| 2001-07-24 | 163 | 169 | 160 | 169 | 264,000 | 845 |
| 2001-07-23 | 185 | 185 | 160 | 169 | 344,000 | 845 |
| 2001-07-19 | 190 | 192 | 184 | 187 | 142,000 | 935 |
| 2001-07-18 | 193 | 196 | 191 | 192 | 157,000 | 960 |
| 2001-07-17 | 205 | 205 | 194 | 195 | 165,000 | 975 |
| 2001-07-16 | 199 | 201 | 199 | 201 | 104,000 | 1,005 |
| 2001-07-13 | 199 | 199 | 196 | 196 | 50,000 | 980 |
| 2001-07-12 | 193 | 195 | 193 | 195 | 50,000 | 975 |
| 2001-07-11 | 191 | 195 | 190 | 193 | 139,000 | 965 |
| 2001-07-10 | 196 | 196 | 190 | 195 | 146,000 | 975 |
| 2001-07-09 | 200 | 203 | 189 | 193 | 243,000 | 965 |
| 2001-07-06 | 206 | 213 | 205 | 210 | 251,000 | 1,050 |
| 2001-07-05 | 205 | 208 | 200 | 208 | 239,000 | 1,040 |
| 2001-07-04 | 210 | 211 | 202 | 202 | 309,000 | 1,010 |
| 2001-07-03 | 212 | 215 | 207 | 209 | 170,000 | 1,045 |
| 2001-07-02 | 216 | 216 | 209 | 212 | 129,000 | 1,060 |
| 2001-06-29 | 217 | 219 | 207 | 214 | 420,000 | 1,070 |
| 2001-06-28 | 223 | 223 | 212 | 214 | 198,000 | 1,070 |
| 2001-06-27 | 230 | 230 | 216 | 223 | 296,000 | 1,115 |
| 2001-06-26 | 231 | 237 | 225 | 231 | 614,000 | 1,155 |
| 2001-06-25 | 227 | 232 | 223 | 231 | 463,000 | 1,155 |
| 2001-06-22 | 222 | 227 | 216 | 222 | 213,000 | 1,110 |
| 2001-06-21 | 222 | 226 | 215 | 219 | 267,000 | 1,095 |
| 2001-06-20 | 219 | 228 | 216 | 217 | 799,000 | 1,085 |
| 2001-06-19 | 218 | 219 | 213 | 216 | 283,000 | 1,080 |
| 2001-06-18 | 206 | 213 | 206 | 213 | 183,000 | 1,065 |
| 2001-06-15 | 205 | 207 | 201 | 205 | 253,000 | 1,025 |
| 2001-06-14 | 210 | 210 | 206 | 208 | 116,000 | 1,040 |
| 2001-06-13 | 212 | 213 | 208 | 211 | 121,000 | 1,055 |
| 2001-06-12 | 216 | 216 | 206 | 208 | 216,000 | 1,040 |
| 2001-06-11 | 220 | 220 | 212 | 215 | 362,000 | 1,075 |
| 2001-06-08 | 212 | 216 | 211 | 215 | 453,000 | 1,075 |
| 2001-06-07 | 207 | 209 | 205 | 207 | 230,000 | 1,035 |
| 2001-06-06 | 208 | 208 | 204 | 205 | 124,000 | 1,025 |
| 2001-06-05 | 210 | 213 | 205 | 205 | 273,000 | 1,025 |
| 2001-06-04 | 205 | 207 | 204 | 206 | 138,000 | 1,030 |
| 2001-06-01 | 206 | 209 | 202 | 203 | 344,000 | 1,015 |
| 2001-05-31 | 209 | 211 | 198 | 201 | 500,000 | 1,005 |
| 2001-05-30 | 212 | 213 | 206 | 213 | 155,000 | 1,065 |
| 2001-05-29 | 216 | 218 | 210 | 212 | 380,000 | 1,060 |
| 2001-05-28 | 228 | 228 | 215 | 220 | 317,000 | 1,100 |
| 2001-05-25 | 230 | 236 | 225 | 228 | 328,000 | 1,140 |
| 2001-05-24 | 230 | 230 | 225 | 226 | 273,000 | 1,130 |
| 2001-05-23 | 239 | 239 | 226 | 228 | 648,000 | 1,140 |
| 2001-05-22 | 242 | 244 | 230 | 236 | 1,347,000 | 1,180 |
| 2001-05-21 | 246 | 256 | 235 | 237 | 3,359,000 | 1,185 |
| 2001-05-18 | 233 | 245 | 233 | 245 | 2,359,000 | 1,225 |
| 2001-05-17 | 229 | 233 | 226 | 231 | 980,000 | 1,155 |
| 2001-05-16 | 222 | 236 | 220 | 226 | 1,511,000 | 1,130 |
| 2001-05-15 | 218 | 223 | 216 | 220 | 291,000 | 1,100 |
| 2001-05-14 | 225 | 226 | 220 | 220 | 399,000 | 1,100 |
| 2001-05-11 | 232 | 232 | 223 | 226 | 1,867,000 | 1,130 |
| 2001-05-10 | 220 | 234 | 215 | 234 | 2,702,000 | 1,170 |
| 2001-05-09 | 201 | 205 | 197 | 205 | 145,000 | 1,025 |
| 2001-05-08 | 214 | 215 | 201 | 201 | 209,000 | 1,005 |
| 2001-05-07 | 220 | 222 | 216 | 218 | 297,000 | 1,090 |
| 2001-05-02 | 215 | 220 | 212 | 218 | 361,000 | 1,090 |
| 2001-05-01 | 210 | 214 | 207 | 212 | 130,000 | 1,060 |
| 2001-04-27 | 208 | 215 | 204 | 211 | 274,000 | 1,055 |
| 2001-04-26 | 210 | 212 | 207 | 207 | 202,000 | 1,035 |
| 2001-04-25 | 211 | 212 | 208 | 210 | 245,000 | 1,050 |
| 2001-04-24 | 207 | 215 | 202 | 209 | 252,000 | 1,045 |
| 2001-04-23 | 204 | 208 | 201 | 202 | 237,000 | 1,010 |
| 2001-04-20 | 208 | 208 | 203 | 206 | 229,000 | 1,030 |
| 2001-04-19 | 208 | 210 | 204 | 208 | 180,000 | 1,040 |
| 2001-04-18 | 205 | 211 | 203 | 205 | 261,000 | 1,025 |
| 2001-04-17 | 215 | 215 | 208 | 210 | 307,000 | 1,050 |
| 2001-04-16 | 218 | 218 | 208 | 210 | 278,000 | 1,050 |
| 2001-04-13 | 205 | 223 | 204 | 211 | 788,000 | 1,055 |
| 2001-04-12 | 210 | 210 | 200 | 200 | 224,000 | 1,000 |
| 2001-04-11 | 207 | 207 | 201 | 201 | 284,000 | 1,005 |
| 2001-04-10 | 208 | 208 | 191 | 202 | 585,000 | 1,010 |
| 2001-04-09 | 212 | 213 | 206 | 210 | 333,000 | 1,050 |
| 2001-04-06 | 224 | 226 | 213 | 215 | 582,000 | 1,075 |
| 2001-04-05 | 221 | 228 | 221 | 221 | 640,000 | 1,105 |
| 2001-04-04 | 210 | 224 | 210 | 221 | 658,000 | 1,105 |
| 2001-04-03 | 208 | 229 | 206 | 215 | 1,720,000 | 1,075 |
| 2001-04-02 | 220 | 221 | 210 | 212 | 1,499,000 | 1,060 |
| 2001-03-30 | 190 | 224 | 190 | 201 | 3,068,000 | 1,005 |
| 2001-03-29 | 178 | 190 | 177 | 190 | 295,000 | 950 |
| 2001-03-28 | 185 | 185 | 179 | 180 | 156,000 | 900 |
| 2001-03-27 | 185 | 189 | 175 | 185 | 380,000 | 925 |
| 2001-03-26 | 186 | 190 | 181 | 186 | 529,000 | 930 |
| 2001-03-23 | 177 | 182 | 172 | 177 | 425,000 | 885 |
| 2001-03-22 | 163 | 193 | 163 | 182 | 1,469,000 | 910 |
| 2001-03-21 | 151 | 179 | 147 | 173 | 527,000 | 865 |
| 2001-03-19 | 147 | 150 | 146 | 146 | 21,000 | 730 |
| 2001-03-16 | 146 | 147 | 143 | 145 | 43,000 | 725 |
| 2001-03-15 | 143 | 145 | 139 | 145 | 107,000 | 725 |
| 2001-03-14 | 145 | 145 | 142 | 142 | 37,000 | 710 |
| 2001-03-13 | 146 | 146 | 141 | 143 | 53,000 | 715 |
| 2001-03-12 | 150 | 150 | 148 | 149 | 28,000 | 745 |
| 2001-03-09 | 159 | 159 | 150 | 151 | 98,000 | 755 |
| 2001-03-08 | 144 | 145 | 144 | 144 | 10,000 | 720 |
| 2001-03-07 | 145 | 145 | 142 | 142 | 54,000 | 710 |
| 2001-03-06 | 143 | 145 | 142 | 145 | 38,000 | 725 |
| 2001-03-05 | 145 | 145 | 142 | 142 | 44,000 | 710 |
| 2001-03-02 | 146 | 149 | 145 | 145 | 46,000 | 725 |
| 2001-03-01 | 154 | 154 | 147 | 148 | 86,000 | 740 |
| 2001-02-28 | 152 | 153 | 151 | 151 | 101,000 | 755 |
| 2001-02-27 | 150 | 153 | 150 | 151 | 136,000 | 755 |
| 2001-02-26 | 149 | 150 | 148 | 149 | 35,000 | 745 |
| 2001-02-23 | 145 | 148 | 142 | 148 | 91,000 | 740 |
| 2001-02-22 | 145 | 145 | 142 | 142 | 26,000 | 710 |
| 2001-02-21 | 145 | 145 | 143 | 143 | 37,000 | 715 |
| 2001-02-20 | 145 | 146 | 142 | 145 | 56,000 | 725 |
| 2001-02-19 | 143 | 144 | 142 | 144 | 30,000 | 720 |
| 2001-02-16 | 143 | 145 | 142 | 143 | 75,000 | 715 |
| 2001-02-15 | 143 | 143 | 140 | 142 | 48,000 | 710 |
| 2001-02-14 | 143 | 143 | 139 | 140 | 56,000 | 700 |
| 2001-02-13 | 141 | 141 | 140 | 141 | 33,000 | 705 |
| 2001-02-09 | 142 | 142 | 140 | 141 | 69,000 | 705 |
| 2001-02-08 | 143 | 143 | 140 | 140 | 35,000 | 700 |
| 2001-02-07 | 144 | 144 | 140 | 141 | 30,000 | 705 |
| 2001-02-06 | 143 | 143 | 141 | 141 | 23,000 | 705 |
| 2001-02-05 | 143 | 143 | 140 | 143 | 45,000 | 715 |
| 2001-02-02 | 144 | 144 | 141 | 142 | 92,000 | 710 |
| 2001-02-01 | 142 | 145 | 141 | 145 | 50,000 | 725 |
| 2001-01-31 | 141 | 149 | 141 | 144 | 49,000 | 720 |
| 2001-01-30 | 145 | 145 | 141 | 143 | 18,000 | 715 |
| 2001-01-29 | 140 | 141 | 138 | 139 | 31,000 | 695 |
| 2001-01-26 | 141 | 142 | 139 | 141 | 42,000 | 705 |
| 2001-01-25 | 142 | 143 | 140 | 141 | 30,000 | 705 |
| 2001-01-24 | 141 | 143 | 140 | 140 | 38,000 | 700 |
| 2001-01-23 | 144 | 144 | 140 | 140 | 38,000 | 700 |
| 2001-01-22 | 145 | 145 | 141 | 141 | 44,000 | 705 |
| 2001-01-19 | 142 | 145 | 141 | 142 | 66,000 | 710 |
| 2001-01-18 | 137 | 140 | 135 | 137 | 73,000 | 685 |
| 2001-01-17 | 139 | 139 | 134 | 134 | 100,000 | 670 |
| 2001-01-16 | 134 | 138 | 134 | 134 | 48,000 | 670 |
| 2001-01-15 | 140 | 140 | 133 | 133 | 54,000 | 665 |
| 2001-01-12 | 132 | 135 | 130 | 135 | 106,000 | 675 |
| 2001-01-11 | 141 | 142 | 132 | 137 | 37,000 | 685 |
| 2001-01-10 | 136 | 148 | 132 | 145 | 98,000 | 725 |
| 2001-01-09 | 140 | 141 | 136 | 139 | 79,000 | 695 |
| 2001-01-05 | 142 | 144 | 140 | 140 | 30,000 | 700 |
| 2001-01-04 | 153 | 153 | 140 | 142 | 31,000 | 710 |
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
