7995 (株)バルカー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 134 | 134 | 132 | 134 | 84,000 | 670 |
| 2002-12-27 | 132 | 136 | 131 | 135 | 287,000 | 675 |
| 2002-12-26 | 129 | 133 | 127 | 132 | 264,000 | 660 |
| 2002-12-25 | 123 | 126 | 122 | 126 | 306,000 | 630 |
| 2002-12-24 | 121 | 123 | 120 | 122 | 394,000 | 610 |
| 2002-12-20 | 118 | 121 | 118 | 118 | 235,000 | 590 |
| 2002-12-19 | 116 | 119 | 116 | 119 | 153,000 | 595 |
| 2002-12-18 | 118 | 120 | 116 | 116 | 179,000 | 580 |
| 2002-12-17 | 121 | 122 | 119 | 120 | 158,000 | 600 |
| 2002-12-16 | 123 | 123 | 119 | 120 | 85,000 | 600 |
| 2002-12-13 | 123 | 126 | 123 | 124 | 209,000 | 620 |
| 2002-12-12 | 125 | 126 | 125 | 125 | 129,000 | 625 |
| 2002-12-11 | 130 | 130 | 127 | 127 | 123,000 | 635 |
| 2002-12-10 | 125 | 127 | 125 | 127 | 88,000 | 635 |
| 2002-12-09 | 128 | 128 | 126 | 127 | 93,000 | 635 |
| 2002-12-06 | 128 | 130 | 128 | 129 | 85,000 | 645 |
| 2002-12-05 | 130 | 131 | 128 | 130 | 174,000 | 650 |
| 2002-12-04 | 134 | 134 | 130 | 130 | 171,000 | 650 |
| 2002-12-03 | 134 | 135 | 132 | 133 | 293,000 | 665 |
| 2002-12-02 | 136 | 136 | 133 | 133 | 221,000 | 665 |
| 2002-11-29 | 136 | 137 | 133 | 134 | 332,000 | 670 |
| 2002-11-28 | 131 | 136 | 131 | 136 | 369,000 | 680 |
| 2002-11-27 | 130 | 131 | 129 | 129 | 108,000 | 645 |
| 2002-11-26 | 132 | 132 | 128 | 130 | 148,000 | 650 |
| 2002-11-25 | 127 | 132 | 127 | 130 | 206,000 | 650 |
| 2002-11-22 | 129 | 130 | 126 | 128 | 245,000 | 640 |
| 2002-11-21 | 124 | 129 | 122 | 129 | 299,000 | 645 |
| 2002-11-20 | 115 | 125 | 112 | 123 | 254,000 | 615 |
| 2002-11-19 | 121 | 125 | 111 | 115 | 261,000 | 575 |
| 2002-11-18 | 136 | 136 | 122 | 126 | 217,000 | 630 |
| 2002-11-15 | 138 | 138 | 136 | 136 | 184,000 | 680 |
| 2002-11-14 | 138 | 140 | 137 | 138 | 139,000 | 690 |
| 2002-11-13 | 140 | 144 | 138 | 142 | 293,000 | 710 |
| 2002-11-12 | 137 | 141 | 136 | 140 | 211,000 | 700 |
| 2002-11-11 | 144 | 145 | 140 | 140 | 274,000 | 700 |
| 2002-11-08 | 149 | 151 | 144 | 144 | 455,000 | 720 |
| 2002-11-07 | 150 | 154 | 148 | 153 | 787,000 | 765 |
| 2002-11-06 | 149 | 163 | 148 | 160 | 2,439,000 | 800 |
| 2002-11-05 | 149 | 150 | 145 | 148 | 238,000 | 740 |
| 2002-11-01 | 146 | 149 | 145 | 149 | 173,000 | 745 |
| 2002-10-31 | 144 | 146 | 143 | 143 | 128,000 | 715 |
| 2002-10-30 | 148 | 148 | 145 | 147 | 66,000 | 735 |
| 2002-10-29 | 147 | 150 | 147 | 148 | 100,000 | 740 |
| 2002-10-28 | 146 | 146 | 143 | 146 | 127,000 | 730 |
| 2002-10-25 | 145 | 148 | 144 | 146 | 77,000 | 730 |
| 2002-10-24 | 149 | 149 | 143 | 147 | 77,000 | 735 |
| 2002-10-23 | 142 | 150 | 142 | 150 | 119,000 | 750 |
| 2002-10-22 | 153 | 155 | 147 | 147 | 170,000 | 735 |
| 2002-10-21 | 149 | 155 | 148 | 153 | 351,000 | 765 |
| 2002-10-18 | 146 | 148 | 145 | 147 | 117,000 | 735 |
| 2002-10-17 | 143 | 146 | 143 | 144 | 150,000 | 720 |
| 2002-10-16 | 149 | 149 | 145 | 145 | 203,000 | 725 |
| 2002-10-15 | 149 | 149 | 145 | 147 | 172,000 | 735 |
| 2002-10-11 | 140 | 146 | 138 | 144 | 196,000 | 720 |
| 2002-10-10 | 136 | 137 | 132 | 136 | 195,000 | 680 |
| 2002-10-09 | 140 | 143 | 136 | 137 | 200,000 | 685 |
| 2002-10-08 | 139 | 143 | 135 | 139 | 187,000 | 695 |
| 2002-10-07 | 144 | 146 | 139 | 140 | 235,000 | 700 |
| 2002-10-04 | 148 | 149 | 147 | 147 | 164,000 | 735 |
| 2002-10-03 | 153 | 154 | 146 | 146 | 577,000 | 730 |
| 2002-10-02 | 160 | 161 | 153 | 155 | 865,000 | 775 |
| 2002-10-01 | 154 | 161 | 154 | 159 | 2,091,000 | 795 |
| 2002-09-30 | 153 | 160 | 150 | 154 | 1,194,000 | 770 |
| 2002-09-27 | 147 | 157 | 146 | 157 | 1,165,000 | 785 |
| 2002-09-26 | 147 | 147 | 145 | 145 | 99,000 | 725 |
| 2002-09-25 | 145 | 147 | 145 | 146 | 107,000 | 730 |
| 2002-09-24 | 145 | 147 | 143 | 147 | 139,000 | 735 |
| 2002-09-20 | 143 | 147 | 142 | 145 | 242,000 | 725 |
| 2002-09-19 | 143 | 150 | 143 | 145 | 364,000 | 725 |
| 2002-09-18 | 141 | 142 | 140 | 142 | 131,000 | 710 |
| 2002-09-17 | 140 | 142 | 139 | 141 | 247,000 | 705 |
| 2002-09-13 | 139 | 139 | 138 | 139 | 155,000 | 695 |
| 2002-09-12 | 140 | 140 | 138 | 138 | 141,000 | 690 |
| 2002-09-11 | 138 | 140 | 137 | 140 | 51,000 | 700 |
| 2002-09-10 | 140 | 140 | 138 | 140 | 104,000 | 700 |
| 2002-09-09 | 142 | 142 | 138 | 139 | 160,000 | 695 |
| 2002-09-06 | 136 | 137 | 134 | 136 | 122,000 | 680 |
| 2002-09-05 | 138 | 140 | 136 | 140 | 144,000 | 700 |
| 2002-09-04 | 135 | 138 | 133 | 135 | 310,000 | 675 |
| 2002-09-03 | 144 | 144 | 141 | 141 | 195,000 | 705 |
| 2002-09-02 | 148 | 153 | 145 | 145 | 650,000 | 725 |
| 2002-08-30 | 140 | 142 | 140 | 141 | 101,000 | 705 |
| 2002-08-29 | 143 | 144 | 140 | 140 | 164,000 | 700 |
| 2002-08-28 | 143 | 146 | 141 | 144 | 183,000 | 720 |
| 2002-08-27 | 147 | 147 | 143 | 143 | 136,000 | 715 |
| 2002-08-26 | 148 | 148 | 143 | 146 | 159,000 | 730 |
| 2002-08-23 | 145 | 149 | 145 | 146 | 100,000 | 730 |
| 2002-08-22 | 145 | 148 | 144 | 144 | 163,000 | 720 |
| 2002-08-21 | 146 | 149 | 145 | 147 | 97,000 | 735 |
| 2002-08-20 | 153 | 153 | 146 | 149 | 215,000 | 745 |
| 2002-08-19 | 153 | 155 | 147 | 152 | 425,000 | 760 |
| 2002-08-16 | 151 | 153 | 148 | 151 | 184,000 | 755 |
| 2002-08-15 | 152 | 154 | 149 | 153 | 384,000 | 765 |
| 2002-08-14 | 146 | 155 | 146 | 151 | 583,000 | 755 |
| 2002-08-13 | 146 | 150 | 144 | 148 | 177,000 | 740 |
| 2002-08-12 | 148 | 151 | 146 | 147 | 339,000 | 735 |
| 2002-08-09 | 143 | 153 | 143 | 153 | 837,000 | 765 |
| 2002-08-08 | 143 | 143 | 140 | 142 | 166,000 | 710 |
| 2002-08-07 | 142 | 144 | 141 | 142 | 204,000 | 710 |
| 2002-08-06 | 139 | 141 | 137 | 140 | 230,000 | 700 |
| 2002-08-05 | 145 | 145 | 140 | 142 | 176,000 | 710 |
| 2002-08-02 | 146 | 149 | 142 | 146 | 811,000 | 730 |
| 2002-08-01 | 143 | 150 | 143 | 146 | 1,705,000 | 730 |
| 2002-07-31 | 141 | 141 | 138 | 138 | 67,000 | 690 |
| 2002-07-30 | 139 | 143 | 137 | 141 | 97,000 | 705 |
| 2002-07-29 | 138 | 140 | 135 | 135 | 126,000 | 675 |
| 2002-07-26 | 139 | 140 | 134 | 135 | 191,000 | 675 |
| 2002-07-25 | 139 | 141 | 138 | 140 | 255,000 | 700 |
| 2002-07-24 | 136 | 138 | 135 | 135 | 47,000 | 675 |
| 2002-07-23 | 136 | 137 | 133 | 136 | 77,000 | 680 |
| 2002-07-22 | 135 | 138 | 134 | 136 | 155,000 | 680 |
| 2002-07-19 | 145 | 146 | 137 | 142 | 207,000 | 710 |
| 2002-07-18 | 136 | 141 | 133 | 140 | 183,000 | 700 |
| 2002-07-17 | 133 | 134 | 132 | 132 | 82,000 | 660 |
| 2002-07-16 | 138 | 139 | 133 | 133 | 167,000 | 665 |
| 2002-07-15 | 138 | 139 | 135 | 135 | 97,000 | 675 |
| 2002-07-12 | 141 | 141 | 137 | 137 | 108,000 | 685 |
| 2002-07-11 | 145 | 145 | 138 | 138 | 112,000 | 690 |
| 2002-07-10 | 142 | 144 | 142 | 143 | 46,000 | 715 |
| 2002-07-09 | 145 | 146 | 141 | 145 | 80,000 | 725 |
| 2002-07-08 | 146 | 147 | 143 | 145 | 69,000 | 725 |
| 2002-07-05 | 146 | 148 | 142 | 144 | 71,000 | 720 |
| 2002-07-04 | 147 | 148 | 144 | 146 | 133,000 | 730 |
| 2002-07-03 | 139 | 146 | 139 | 146 | 152,000 | 730 |
| 2002-07-02 | 137 | 139 | 136 | 139 | 102,000 | 695 |
| 2002-07-01 | 143 | 143 | 138 | 138 | 70,000 | 690 |
| 2002-06-28 | 136 | 141 | 136 | 139 | 78,000 | 695 |
| 2002-06-27 | 136 | 138 | 136 | 137 | 127,000 | 685 |
| 2002-06-26 | 142 | 142 | 139 | 139 | 74,000 | 695 |
| 2002-06-25 | 144 | 145 | 141 | 142 | 77,000 | 710 |
| 2002-06-24 | 140 | 143 | 138 | 143 | 100,000 | 715 |
| 2002-06-21 | 145 | 146 | 142 | 144 | 83,000 | 720 |
| 2002-06-20 | 142 | 147 | 142 | 147 | 163,000 | 735 |
| 2002-06-19 | 155 | 156 | 148 | 148 | 152,000 | 740 |
| 2002-06-18 | 152 | 153 | 149 | 152 | 135,000 | 760 |
| 2002-06-17 | 153 | 162 | 145 | 147 | 231,000 | 735 |
| 2002-06-14 | 152 | 155 | 152 | 153 | 320,000 | 765 |
| 2002-06-13 | 155 | 157 | 148 | 150 | 256,000 | 750 |
| 2002-06-12 | 160 | 160 | 155 | 155 | 78,000 | 775 |
| 2002-06-11 | 154 | 160 | 154 | 160 | 89,000 | 800 |
| 2002-06-10 | 156 | 158 | 153 | 156 | 215,000 | 780 |
| 2002-06-07 | 157 | 161 | 157 | 161 | 188,000 | 805 |
| 2002-06-06 | 172 | 172 | 162 | 162 | 217,000 | 810 |
| 2002-06-05 | 167 | 171 | 161 | 167 | 460,000 | 835 |
| 2002-06-04 | 169 | 171 | 168 | 170 | 342,000 | 850 |
| 2002-06-03 | 173 | 176 | 171 | 173 | 665,000 | 865 |
| 2002-05-31 | 171 | 173 | 170 | 170 | 949,000 | 850 |
| 2002-05-30 | 162 | 171 | 162 | 167 | 1,852,000 | 835 |
| 2002-05-29 | 161 | 164 | 160 | 161 | 488,000 | 805 |
| 2002-05-28 | 154 | 166 | 151 | 166 | 1,551,000 | 830 |
| 2002-05-27 | 146 | 153 | 146 | 151 | 318,000 | 755 |
| 2002-05-24 | 146 | 146 | 142 | 145 | 97,000 | 725 |
| 2002-05-23 | 148 | 148 | 144 | 146 | 106,000 | 730 |
| 2002-05-22 | 141 | 146 | 140 | 143 | 168,000 | 715 |
| 2002-05-21 | 142 | 143 | 138 | 142 | 125,000 | 710 |
| 2002-05-20 | 148 | 149 | 143 | 145 | 440,000 | 725 |
| 2002-05-17 | 134 | 145 | 133 | 144 | 337,000 | 720 |
| 2002-05-16 | 130 | 134 | 128 | 134 | 115,000 | 670 |
| 2002-05-15 | 134 | 134 | 130 | 130 | 66,000 | 650 |
| 2002-05-14 | 132 | 132 | 128 | 132 | 139,000 | 660 |
| 2002-05-13 | 135 | 135 | 130 | 132 | 77,000 | 660 |
| 2002-05-10 | 138 | 138 | 135 | 136 | 55,000 | 680 |
| 2002-05-09 | 140 | 140 | 137 | 138 | 83,000 | 690 |
| 2002-05-08 | 136 | 142 | 136 | 139 | 105,000 | 695 |
| 2002-05-07 | 138 | 138 | 135 | 136 | 41,000 | 680 |
| 2002-05-02 | 138 | 139 | 135 | 137 | 70,000 | 685 |
| 2002-05-01 | 140 | 140 | 136 | 138 | 86,000 | 690 |
| 2002-04-30 | 138 | 139 | 134 | 137 | 117,000 | 685 |
| 2002-04-26 | 142 | 144 | 138 | 142 | 148,000 | 710 |
| 2002-04-25 | 153 | 153 | 145 | 147 | 362,000 | 735 |
| 2002-04-24 | 139 | 152 | 137 | 150 | 917,000 | 750 |
| 2002-04-23 | 138 | 138 | 136 | 138 | 83,000 | 690 |
| 2002-04-22 | 138 | 138 | 135 | 137 | 75,000 | 685 |
| 2002-04-19 | 136 | 138 | 134 | 134 | 36,000 | 670 |
| 2002-04-18 | 136 | 139 | 136 | 136 | 95,000 | 680 |
| 2002-04-17 | 133 | 135 | 133 | 135 | 35,000 | 675 |
| 2002-04-16 | 132 | 134 | 131 | 134 | 45,000 | 670 |
| 2002-04-15 | 138 | 138 | 133 | 136 | 60,000 | 680 |
| 2002-04-12 | 134 | 135 | 133 | 135 | 36,000 | 675 |
| 2002-04-11 | 140 | 140 | 135 | 135 | 23,000 | 675 |
| 2002-04-10 | 133 | 139 | 133 | 139 | 40,000 | 695 |
| 2002-04-09 | 140 | 140 | 132 | 134 | 84,000 | 670 |
| 2002-04-08 | 140 | 143 | 140 | 140 | 80,000 | 700 |
| 2002-04-05 | 141 | 144 | 140 | 141 | 97,000 | 705 |
| 2002-04-04 | 138 | 145 | 138 | 141 | 243,000 | 705 |
| 2002-04-03 | 128 | 133 | 126 | 133 | 102,000 | 665 |
| 2002-04-02 | 131 | 133 | 131 | 131 | 27,000 | 655 |
| 2002-04-01 | 132 | 134 | 130 | 130 | 93,000 | 650 |
| 2002-03-29 | 140 | 142 | 133 | 133 | 180,000 | 665 |
| 2002-03-28 | 138 | 146 | 138 | 140 | 227,000 | 700 |
| 2002-03-27 | 132 | 138 | 132 | 136 | 124,000 | 680 |
| 2002-03-26 | 129 | 133 | 128 | 132 | 90,000 | 660 |
| 2002-03-25 | 136 | 136 | 127 | 129 | 233,000 | 645 |
| 2002-03-22 | 142 | 142 | 133 | 136 | 437,000 | 680 |
| 2002-03-20 | 150 | 150 | 143 | 144 | 200,000 | 720 |
| 2002-03-19 | 142 | 148 | 142 | 147 | 562,000 | 735 |
| 2002-03-18 | 139 | 144 | 135 | 141 | 255,000 | 705 |
| 2002-03-15 | 135 | 135 | 131 | 135 | 127,000 | 675 |
| 2002-03-14 | 131 | 133 | 131 | 132 | 61,000 | 660 |
| 2002-03-13 | 134 | 138 | 133 | 133 | 93,000 | 665 |
| 2002-03-12 | 136 | 138 | 134 | 135 | 79,000 | 675 |
| 2002-03-11 | 134 | 136 | 132 | 134 | 161,000 | 670 |
| 2002-03-08 | 130 | 134 | 130 | 131 | 291,000 | 655 |
| 2002-03-07 | 134 | 136 | 131 | 132 | 120,000 | 660 |
| 2002-03-06 | 129 | 133 | 129 | 131 | 142,000 | 655 |
| 2002-03-05 | 139 | 139 | 130 | 132 | 255,000 | 660 |
| 2002-03-04 | 138 | 139 | 132 | 137 | 304,000 | 685 |
| 2002-03-01 | 134 | 137 | 130 | 135 | 394,000 | 675 |
| 2002-02-28 | 134 | 135 | 128 | 130 | 252,000 | 650 |
| 2002-02-27 | 129 | 137 | 127 | 134 | 730,000 | 670 |
| 2002-02-26 | 123 | 126 | 120 | 126 | 264,000 | 630 |
| 2002-02-25 | 121 | 121 | 118 | 120 | 125,000 | 600 |
| 2002-02-22 | 123 | 123 | 117 | 119 | 349,000 | 595 |
| 2002-02-21 | 122 | 129 | 121 | 122 | 969,000 | 610 |
| 2002-02-20 | 120 | 129 | 118 | 122 | 3,289,000 | 610 |
| 2002-02-19 | 112 | 125 | 111 | 120 | 1,270,000 | 600 |
| 2002-02-18 | 110 | 111 | 108 | 110 | 125,000 | 550 |
| 2002-02-15 | 111 | 111 | 108 | 108 | 80,000 | 540 |
| 2002-02-14 | 108 | 110 | 108 | 108 | 86,000 | 540 |
| 2002-02-13 | 106 | 110 | 106 | 107 | 179,000 | 535 |
| 2002-02-12 | 109 | 109 | 105 | 108 | 95,000 | 540 |
| 2002-02-08 | 103 | 105 | 102 | 102 | 241,000 | 510 |
| 2002-02-07 | 104 | 104 | 101 | 103 | 113,000 | 515 |
| 2002-02-06 | 105 | 105 | 103 | 105 | 44,000 | 525 |
| 2002-02-05 | 105 | 105 | 103 | 105 | 76,000 | 525 |
| 2002-02-04 | 105 | 107 | 103 | 105 | 231,000 | 525 |
| 2002-02-01 | 109 | 109 | 104 | 105 | 206,000 | 525 |
| 2002-01-31 | 110 | 110 | 106 | 106 | 281,000 | 530 |
| 2002-01-30 | 106 | 112 | 106 | 112 | 189,000 | 560 |
| 2002-01-29 | 106 | 115 | 104 | 114 | 233,000 | 570 |
| 2002-01-28 | 107 | 107 | 101 | 101 | 211,000 | 505 |
| 2002-01-25 | 106 | 108 | 104 | 105 | 156,000 | 525 |
| 2002-01-24 | 105 | 107 | 104 | 105 | 59,000 | 525 |
| 2002-01-23 | 106 | 106 | 104 | 105 | 43,000 | 525 |
| 2002-01-22 | 111 | 111 | 105 | 107 | 106,000 | 535 |
| 2002-01-21 | 106 | 108 | 102 | 107 | 228,000 | 535 |
| 2002-01-18 | 101 | 105 | 100 | 102 | 207,000 | 510 |
| 2002-01-17 | 102 | 102 | 99 | 100 | 145,000 | 500 |
| 2002-01-16 | 105 | 105 | 101 | 103 | 113,000 | 515 |
| 2002-01-15 | 107 | 109 | 105 | 107 | 61,000 | 535 |
| 2002-01-11 | 115 | 116 | 105 | 107 | 103,000 | 535 |
| 2002-01-10 | 115 | 116 | 111 | 111 | 57,000 | 555 |
| 2002-01-09 | 115 | 117 | 114 | 114 | 62,000 | 570 |
| 2002-01-08 | 118 | 121 | 117 | 117 | 94,000 | 585 |
| 2002-01-07 | 117 | 126 | 115 | 122 | 101,000 | 610 |
| 2002-01-04 | 117 | 118 | 113 | 117 | 49,000 | 585 |
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
