7995 (株)バルカー の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30233238233237363,0001,185
2003-12-29226231224229356,0001,145
2003-12-26223227219224505,0001,120
2003-12-25219223215221591,0001,105
2003-12-24215218214215526,0001,075
2003-12-22216216211216391,0001,080
2003-12-19213217213214505,0001,070
2003-12-18214216212215177,0001,075
2003-12-17220220215216375,0001,080
2003-12-16221224221222197,0001,110
2003-12-15232232223228441,0001,140
2003-12-12220224218221449,0001,105
2003-12-11220221215217417,0001,085
2003-12-10224224210216572,0001,080
2003-12-09237239224227707,0001,135
2003-12-082462462292321,105,0001,160
2003-12-052362562332512,931,0001,255
2003-12-04222231218231830,0001,155
2003-12-03214220214220285,0001,100
2003-12-02222223215219220,0001,095
2003-12-01214225208219314,0001,095
2003-11-28224225215217235,0001,085
2003-11-27228230223224321,0001,120
2003-11-26217229217223607,0001,115
2003-11-25215219210215442,0001,075
2003-11-21197207195206265,0001,030
2003-11-20196199193196659,000980
2003-11-19191191185191536,000955
2003-11-18189194185191863,000955
2003-11-17216216194194808,000970
2003-11-14238238230231223,0001,155
2003-11-13236240230231265,0001,155
2003-11-12237238226229645,0001,145
2003-11-11258258238239778,0001,195
2003-11-10261264261263124,0001,315
2003-11-07263267263265358,0001,325
2003-11-06270270262262442,0001,310
2003-11-05265269265269259,0001,345
2003-11-04264269263266279,0001,330
2003-10-31263271261263299,0001,315
2003-10-30267267262263244,0001,315
2003-10-29267272261266405,0001,330
2003-10-28254259254258588,0001,290
2003-10-272502502402481,319,0001,240
2003-10-24271272250254690,0001,270
2003-10-23278279262266817,0001,330
2003-10-22287287282282401,0001,410
2003-10-21283288282286689,0001,430
2003-10-202852862792821,044,0001,410
2003-10-17285288284286600,0001,430
2003-10-16290292285287776,0001,435
2003-10-15292293289290828,0001,450
2003-10-142952982932951,290,0001,475
2003-10-102963112953061,395,0001,530
2003-10-09299299294295575,0001,475
2003-10-08298301296298543,0001,490
2003-10-07302303299301532,0001,505
2003-10-06305309301304736,0001,520
2003-10-032963112943101,867,0001,550
2003-10-02297297293296479,0001,480
2003-10-01298298293296559,0001,480
2003-09-30295302293299684,0001,495
2003-09-29298299289292432,0001,460
2003-09-26290296288296417,0001,480
2003-09-25293295289291685,0001,455
2003-09-24301306298301814,0001,505
2003-09-223133143003051,161,0001,525
2003-09-193233263103183,131,0001,590
2003-09-183023213023196,644,0001,595
2003-09-173013022983001,071,0001,500
2003-09-16300302297300682,0001,500
2003-09-12302303297299768,0001,495
2003-09-11302303297300987,0001,500
2003-09-102933062903061,578,0001,530
2003-09-09292294290291325,0001,455
2003-09-08287295284292491,0001,460
2003-09-05288294287287573,0001,435
2003-09-04295296290291412,0001,455
2003-09-03292299292294611,0001,470
2003-09-02300302295297620,0001,485
2003-09-01292300289300959,0001,500
2003-08-29298301295300362,0001,500
2003-08-28301301295299421,0001,495
2003-08-27307307298299560,0001,495
2003-08-26299303294301535,0001,505
2003-08-25300305297299710,0001,495
2003-08-223163163043041,077,0001,520
2003-08-213123223083103,288,0001,550
2003-08-203093193033126,817,0001,560
2003-08-19298298290290625,0001,450
2003-08-18288296285296752,0001,480
2003-08-15285287282286453,0001,430
2003-08-14283283278282271,0001,410
2003-08-13282283279280319,0001,400
2003-08-12275281274278371,0001,390
2003-08-11271273266272602,0001,360
2003-08-08277278270274941,0001,370
2003-08-07282287277277421,0001,385
2003-08-06279286276281635,0001,405
2003-08-05292295285289761,0001,445
2003-08-043033062922951,346,0001,475
2003-08-013083092993052,404,0001,525
2003-07-313013112963089,698,0001,540
2003-07-302902952852861,915,0001,430
2003-07-292692942692931,975,0001,465
2003-07-28270272266272385,0001,360
2003-07-25275277268268407,0001,340
2003-07-24268274267273530,0001,365
2003-07-23260268260268528,0001,340
2003-07-22266266259260476,0001,300
2003-07-18256273256266611,0001,330
2003-07-172752752582661,122,0001,330
2003-07-16285285277278464,0001,390
2003-07-15285288280286819,0001,430
2003-07-14286287282283385,0001,415
2003-07-112902902832861,235,0001,430
2003-07-102842892812851,451,0001,425
2003-07-09275282275281366,0001,405
2003-07-08286287276278825,0001,390
2003-07-072752882752841,332,0001,420
2003-07-04272278272274596,0001,370
2003-07-03283284275275963,0001,375
2003-07-02288288281283684,0001,415
2003-07-01280285279283736,0001,415
2003-06-30289290284285773,0001,425
2003-06-272832922812921,685,0001,460
2003-06-26279283276278951,0001,390
2003-06-252652852642842,062,0001,420
2003-06-242642722572621,956,0001,310
2003-06-232852912712721,057,0001,360
2003-06-202702802682801,690,0001,400
2003-06-192892892682681,663,0001,340
2003-06-182872992782881,776,0001,440
2003-06-173173182672913,505,0001,455
2003-06-16318318309313906,0001,565
2003-06-133103243053182,376,0001,590
2003-06-123293303123121,794,0001,560
2003-06-113343353273273,743,0001,635
2003-06-103203353143337,629,0001,665
2003-06-093273283143177,372,0001,585
2003-06-063093213063176,583,0001,585
2003-06-053083103043042,519,0001,520
2003-06-043153183013038,443,0001,515
2003-06-0330931530130916,752,0001,545
2003-06-0229030128330110,172,0001,505
2003-05-302752942752859,442,0001,425
2003-05-29268272266272824,0001,360
2003-05-282692772682701,396,0001,350
2003-05-27266271264268984,0001,340
2003-05-26272276266270981,0001,350
2003-05-232742782712751,007,0001,375
2003-05-222842842662792,598,0001,395
2003-05-212682872662847,511,0001,420
2003-05-202672752602693,017,0001,345
2003-05-192482732472723,924,0001,360
2003-05-16251252247249457,0001,245
2003-05-152542592472501,009,0001,250
2003-05-142542672522545,137,0001,270
2003-05-132372542332543,173,0001,270
2003-05-12245247232232690,0001,160
2003-05-09231240231240817,0001,200
2003-05-08235239231236907,0001,180
2003-05-072522532412421,175,0001,210
2003-05-062502582462511,809,0001,255
2003-05-022342532312534,859,0001,265
2003-05-012282342222311,351,0001,155
2003-04-302222362202331,684,0001,165
2003-04-282402422222243,360,0001,120
2003-04-252572622482501,880,0001,250
2003-04-242502642472642,597,0001,320
2003-04-232672692512543,688,0001,270
2003-04-222852892702724,015,0001,360
2003-04-2130230528328910,822,0001,445
2003-04-1828829428329211,644,0001,460
2003-04-172702862632697,284,0001,345
2003-04-162612742512742,230,0001,370
2003-04-152582632522562,068,0001,280
2003-04-142562562452521,568,0001,260
2003-04-112692702532582,002,0001,290
2003-04-102542672452643,363,0001,320
2003-04-092702822472514,740,0001,255
2003-04-082942982662685,908,0001,340
2003-04-0728930427630012,714,0001,500
2003-04-0428228927228215,189,0001,410
2003-04-0326228625828510,611,0001,425
2003-04-022652672562616,553,0001,305
2003-04-012472632442638,383,0001,315
2003-03-312462562422494,276,0001,245
2003-03-282632642482518,227,0001,255
2003-03-2724826224626210,159,0001,310
2003-03-2624725324124815,110,0001,240
2003-03-2522824622824413,983,0001,220
2003-03-242222382202389,823,0001,190
2003-03-202142182092138,747,0001,065
2003-03-191982111962119,596,0001,055
2003-03-181972021931944,877,000970
2003-03-172052061921955,438,000975
2003-03-1420521919820022,763,0001,000
2003-03-1318820918820919,719,0001,045
2003-03-1219019518218812,196,000940
2003-03-111661861661855,771,000925
2003-03-101571751571711,706,000855
2003-03-07170173165165695,000825
2003-03-061801811721733,057,000865
2003-03-051651791651793,084,000895
2003-03-04168168165167171,000835
2003-03-03165167162167360,000835
2003-02-28164164159161156,000805
2003-02-27160162157161141,000805
2003-02-26157161156160105,000800
2003-02-25162162156157450,000785
2003-02-24167168164165266,000825
2003-02-21167171167167742,000835
2003-02-20167167165167171,000835
2003-02-19168169164167442,000835
2003-02-18170170166166461,000830
2003-02-17174174170171356,000855
2003-02-14172174169173898,000865
2003-02-131681731661721,358,000860
2003-02-12164168164168545,000840
2003-02-10163166163166411,000830
2003-02-071681721661682,041,000840
2003-02-06164165162163675,000815
2003-02-051571661561651,696,000825
2003-02-041591611571591,141,000795
2003-02-031551621541611,924,000805
2003-01-311501561481531,630,000765
2003-01-301471551451551,169,000775
2003-01-29149151142142457,000710
2003-01-28142147141145289,000725
2003-01-27143143140140183,000700
2003-01-24144145142143134,000715
2003-01-23145145143143206,000715
2003-01-22145147144145369,000725
2003-01-21145146143145167,000725
2003-01-20147147143144295,000720
2003-01-17144147143146337,000730
2003-01-16140145139144420,000720
2003-01-15136142136142411,000710
2003-01-14135138134135288,000675
2003-01-10135136132134169,000670
2003-01-09130135128135176,000675
2003-01-08132137131131220,000655
2003-01-07138138132135203,000675
2003-01-06136138135138184,000690

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