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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 233 | 238 | 233 | 237 | 363,000 | 1,185 |
| 2003-12-29 | 226 | 231 | 224 | 229 | 356,000 | 1,145 |
| 2003-12-26 | 223 | 227 | 219 | 224 | 505,000 | 1,120 |
| 2003-12-25 | 219 | 223 | 215 | 221 | 591,000 | 1,105 |
| 2003-12-24 | 215 | 218 | 214 | 215 | 526,000 | 1,075 |
| 2003-12-22 | 216 | 216 | 211 | 216 | 391,000 | 1,080 |
| 2003-12-19 | 213 | 217 | 213 | 214 | 505,000 | 1,070 |
| 2003-12-18 | 214 | 216 | 212 | 215 | 177,000 | 1,075 |
| 2003-12-17 | 220 | 220 | 215 | 216 | 375,000 | 1,080 |
| 2003-12-16 | 221 | 224 | 221 | 222 | 197,000 | 1,110 |
| 2003-12-15 | 232 | 232 | 223 | 228 | 441,000 | 1,140 |
| 2003-12-12 | 220 | 224 | 218 | 221 | 449,000 | 1,105 |
| 2003-12-11 | 220 | 221 | 215 | 217 | 417,000 | 1,085 |
| 2003-12-10 | 224 | 224 | 210 | 216 | 572,000 | 1,080 |
| 2003-12-09 | 237 | 239 | 224 | 227 | 707,000 | 1,135 |
| 2003-12-08 | 246 | 246 | 229 | 232 | 1,105,000 | 1,160 |
| 2003-12-05 | 236 | 256 | 233 | 251 | 2,931,000 | 1,255 |
| 2003-12-04 | 222 | 231 | 218 | 231 | 830,000 | 1,155 |
| 2003-12-03 | 214 | 220 | 214 | 220 | 285,000 | 1,100 |
| 2003-12-02 | 222 | 223 | 215 | 219 | 220,000 | 1,095 |
| 2003-12-01 | 214 | 225 | 208 | 219 | 314,000 | 1,095 |
| 2003-11-28 | 224 | 225 | 215 | 217 | 235,000 | 1,085 |
| 2003-11-27 | 228 | 230 | 223 | 224 | 321,000 | 1,120 |
| 2003-11-26 | 217 | 229 | 217 | 223 | 607,000 | 1,115 |
| 2003-11-25 | 215 | 219 | 210 | 215 | 442,000 | 1,075 |
| 2003-11-21 | 197 | 207 | 195 | 206 | 265,000 | 1,030 |
| 2003-11-20 | 196 | 199 | 193 | 196 | 659,000 | 980 |
| 2003-11-19 | 191 | 191 | 185 | 191 | 536,000 | 955 |
| 2003-11-18 | 189 | 194 | 185 | 191 | 863,000 | 955 |
| 2003-11-17 | 216 | 216 | 194 | 194 | 808,000 | 970 |
| 2003-11-14 | 238 | 238 | 230 | 231 | 223,000 | 1,155 |
| 2003-11-13 | 236 | 240 | 230 | 231 | 265,000 | 1,155 |
| 2003-11-12 | 237 | 238 | 226 | 229 | 645,000 | 1,145 |
| 2003-11-11 | 258 | 258 | 238 | 239 | 778,000 | 1,195 |
| 2003-11-10 | 261 | 264 | 261 | 263 | 124,000 | 1,315 |
| 2003-11-07 | 263 | 267 | 263 | 265 | 358,000 | 1,325 |
| 2003-11-06 | 270 | 270 | 262 | 262 | 442,000 | 1,310 |
| 2003-11-05 | 265 | 269 | 265 | 269 | 259,000 | 1,345 |
| 2003-11-04 | 264 | 269 | 263 | 266 | 279,000 | 1,330 |
| 2003-10-31 | 263 | 271 | 261 | 263 | 299,000 | 1,315 |
| 2003-10-30 | 267 | 267 | 262 | 263 | 244,000 | 1,315 |
| 2003-10-29 | 267 | 272 | 261 | 266 | 405,000 | 1,330 |
| 2003-10-28 | 254 | 259 | 254 | 258 | 588,000 | 1,290 |
| 2003-10-27 | 250 | 250 | 240 | 248 | 1,319,000 | 1,240 |
| 2003-10-24 | 271 | 272 | 250 | 254 | 690,000 | 1,270 |
| 2003-10-23 | 278 | 279 | 262 | 266 | 817,000 | 1,330 |
| 2003-10-22 | 287 | 287 | 282 | 282 | 401,000 | 1,410 |
| 2003-10-21 | 283 | 288 | 282 | 286 | 689,000 | 1,430 |
| 2003-10-20 | 285 | 286 | 279 | 282 | 1,044,000 | 1,410 |
| 2003-10-17 | 285 | 288 | 284 | 286 | 600,000 | 1,430 |
| 2003-10-16 | 290 | 292 | 285 | 287 | 776,000 | 1,435 |
| 2003-10-15 | 292 | 293 | 289 | 290 | 828,000 | 1,450 |
| 2003-10-14 | 295 | 298 | 293 | 295 | 1,290,000 | 1,475 |
| 2003-10-10 | 296 | 311 | 295 | 306 | 1,395,000 | 1,530 |
| 2003-10-09 | 299 | 299 | 294 | 295 | 575,000 | 1,475 |
| 2003-10-08 | 298 | 301 | 296 | 298 | 543,000 | 1,490 |
| 2003-10-07 | 302 | 303 | 299 | 301 | 532,000 | 1,505 |
| 2003-10-06 | 305 | 309 | 301 | 304 | 736,000 | 1,520 |
| 2003-10-03 | 296 | 311 | 294 | 310 | 1,867,000 | 1,550 |
| 2003-10-02 | 297 | 297 | 293 | 296 | 479,000 | 1,480 |
| 2003-10-01 | 298 | 298 | 293 | 296 | 559,000 | 1,480 |
| 2003-09-30 | 295 | 302 | 293 | 299 | 684,000 | 1,495 |
| 2003-09-29 | 298 | 299 | 289 | 292 | 432,000 | 1,460 |
| 2003-09-26 | 290 | 296 | 288 | 296 | 417,000 | 1,480 |
| 2003-09-25 | 293 | 295 | 289 | 291 | 685,000 | 1,455 |
| 2003-09-24 | 301 | 306 | 298 | 301 | 814,000 | 1,505 |
| 2003-09-22 | 313 | 314 | 300 | 305 | 1,161,000 | 1,525 |
| 2003-09-19 | 323 | 326 | 310 | 318 | 3,131,000 | 1,590 |
| 2003-09-18 | 302 | 321 | 302 | 319 | 6,644,000 | 1,595 |
| 2003-09-17 | 301 | 302 | 298 | 300 | 1,071,000 | 1,500 |
| 2003-09-16 | 300 | 302 | 297 | 300 | 682,000 | 1,500 |
| 2003-09-12 | 302 | 303 | 297 | 299 | 768,000 | 1,495 |
| 2003-09-11 | 302 | 303 | 297 | 300 | 987,000 | 1,500 |
| 2003-09-10 | 293 | 306 | 290 | 306 | 1,578,000 | 1,530 |
| 2003-09-09 | 292 | 294 | 290 | 291 | 325,000 | 1,455 |
| 2003-09-08 | 287 | 295 | 284 | 292 | 491,000 | 1,460 |
| 2003-09-05 | 288 | 294 | 287 | 287 | 573,000 | 1,435 |
| 2003-09-04 | 295 | 296 | 290 | 291 | 412,000 | 1,455 |
| 2003-09-03 | 292 | 299 | 292 | 294 | 611,000 | 1,470 |
| 2003-09-02 | 300 | 302 | 295 | 297 | 620,000 | 1,485 |
| 2003-09-01 | 292 | 300 | 289 | 300 | 959,000 | 1,500 |
| 2003-08-29 | 298 | 301 | 295 | 300 | 362,000 | 1,500 |
| 2003-08-28 | 301 | 301 | 295 | 299 | 421,000 | 1,495 |
| 2003-08-27 | 307 | 307 | 298 | 299 | 560,000 | 1,495 |
| 2003-08-26 | 299 | 303 | 294 | 301 | 535,000 | 1,505 |
| 2003-08-25 | 300 | 305 | 297 | 299 | 710,000 | 1,495 |
| 2003-08-22 | 316 | 316 | 304 | 304 | 1,077,000 | 1,520 |
| 2003-08-21 | 312 | 322 | 308 | 310 | 3,288,000 | 1,550 |
| 2003-08-20 | 309 | 319 | 303 | 312 | 6,817,000 | 1,560 |
| 2003-08-19 | 298 | 298 | 290 | 290 | 625,000 | 1,450 |
| 2003-08-18 | 288 | 296 | 285 | 296 | 752,000 | 1,480 |
| 2003-08-15 | 285 | 287 | 282 | 286 | 453,000 | 1,430 |
| 2003-08-14 | 283 | 283 | 278 | 282 | 271,000 | 1,410 |
| 2003-08-13 | 282 | 283 | 279 | 280 | 319,000 | 1,400 |
| 2003-08-12 | 275 | 281 | 274 | 278 | 371,000 | 1,390 |
| 2003-08-11 | 271 | 273 | 266 | 272 | 602,000 | 1,360 |
| 2003-08-08 | 277 | 278 | 270 | 274 | 941,000 | 1,370 |
| 2003-08-07 | 282 | 287 | 277 | 277 | 421,000 | 1,385 |
| 2003-08-06 | 279 | 286 | 276 | 281 | 635,000 | 1,405 |
| 2003-08-05 | 292 | 295 | 285 | 289 | 761,000 | 1,445 |
| 2003-08-04 | 303 | 306 | 292 | 295 | 1,346,000 | 1,475 |
| 2003-08-01 | 308 | 309 | 299 | 305 | 2,404,000 | 1,525 |
| 2003-07-31 | 301 | 311 | 296 | 308 | 9,698,000 | 1,540 |
| 2003-07-30 | 290 | 295 | 285 | 286 | 1,915,000 | 1,430 |
| 2003-07-29 | 269 | 294 | 269 | 293 | 1,975,000 | 1,465 |
| 2003-07-28 | 270 | 272 | 266 | 272 | 385,000 | 1,360 |
| 2003-07-25 | 275 | 277 | 268 | 268 | 407,000 | 1,340 |
| 2003-07-24 | 268 | 274 | 267 | 273 | 530,000 | 1,365 |
| 2003-07-23 | 260 | 268 | 260 | 268 | 528,000 | 1,340 |
| 2003-07-22 | 266 | 266 | 259 | 260 | 476,000 | 1,300 |
| 2003-07-18 | 256 | 273 | 256 | 266 | 611,000 | 1,330 |
| 2003-07-17 | 275 | 275 | 258 | 266 | 1,122,000 | 1,330 |
| 2003-07-16 | 285 | 285 | 277 | 278 | 464,000 | 1,390 |
| 2003-07-15 | 285 | 288 | 280 | 286 | 819,000 | 1,430 |
| 2003-07-14 | 286 | 287 | 282 | 283 | 385,000 | 1,415 |
| 2003-07-11 | 290 | 290 | 283 | 286 | 1,235,000 | 1,430 |
| 2003-07-10 | 284 | 289 | 281 | 285 | 1,451,000 | 1,425 |
| 2003-07-09 | 275 | 282 | 275 | 281 | 366,000 | 1,405 |
| 2003-07-08 | 286 | 287 | 276 | 278 | 825,000 | 1,390 |
| 2003-07-07 | 275 | 288 | 275 | 284 | 1,332,000 | 1,420 |
| 2003-07-04 | 272 | 278 | 272 | 274 | 596,000 | 1,370 |
| 2003-07-03 | 283 | 284 | 275 | 275 | 963,000 | 1,375 |
| 2003-07-02 | 288 | 288 | 281 | 283 | 684,000 | 1,415 |
| 2003-07-01 | 280 | 285 | 279 | 283 | 736,000 | 1,415 |
| 2003-06-30 | 289 | 290 | 284 | 285 | 773,000 | 1,425 |
| 2003-06-27 | 283 | 292 | 281 | 292 | 1,685,000 | 1,460 |
| 2003-06-26 | 279 | 283 | 276 | 278 | 951,000 | 1,390 |
| 2003-06-25 | 265 | 285 | 264 | 284 | 2,062,000 | 1,420 |
| 2003-06-24 | 264 | 272 | 257 | 262 | 1,956,000 | 1,310 |
| 2003-06-23 | 285 | 291 | 271 | 272 | 1,057,000 | 1,360 |
| 2003-06-20 | 270 | 280 | 268 | 280 | 1,690,000 | 1,400 |
| 2003-06-19 | 289 | 289 | 268 | 268 | 1,663,000 | 1,340 |
| 2003-06-18 | 287 | 299 | 278 | 288 | 1,776,000 | 1,440 |
| 2003-06-17 | 317 | 318 | 267 | 291 | 3,505,000 | 1,455 |
| 2003-06-16 | 318 | 318 | 309 | 313 | 906,000 | 1,565 |
| 2003-06-13 | 310 | 324 | 305 | 318 | 2,376,000 | 1,590 |
| 2003-06-12 | 329 | 330 | 312 | 312 | 1,794,000 | 1,560 |
| 2003-06-11 | 334 | 335 | 327 | 327 | 3,743,000 | 1,635 |
| 2003-06-10 | 320 | 335 | 314 | 333 | 7,629,000 | 1,665 |
| 2003-06-09 | 327 | 328 | 314 | 317 | 7,372,000 | 1,585 |
| 2003-06-06 | 309 | 321 | 306 | 317 | 6,583,000 | 1,585 |
| 2003-06-05 | 308 | 310 | 304 | 304 | 2,519,000 | 1,520 |
| 2003-06-04 | 315 | 318 | 301 | 303 | 8,443,000 | 1,515 |
| 2003-06-03 | 309 | 315 | 301 | 309 | 16,752,000 | 1,545 |
| 2003-06-02 | 290 | 301 | 283 | 301 | 10,172,000 | 1,505 |
| 2003-05-30 | 275 | 294 | 275 | 285 | 9,442,000 | 1,425 |
| 2003-05-29 | 268 | 272 | 266 | 272 | 824,000 | 1,360 |
| 2003-05-28 | 269 | 277 | 268 | 270 | 1,396,000 | 1,350 |
| 2003-05-27 | 266 | 271 | 264 | 268 | 984,000 | 1,340 |
| 2003-05-26 | 272 | 276 | 266 | 270 | 981,000 | 1,350 |
| 2003-05-23 | 274 | 278 | 271 | 275 | 1,007,000 | 1,375 |
| 2003-05-22 | 284 | 284 | 266 | 279 | 2,598,000 | 1,395 |
| 2003-05-21 | 268 | 287 | 266 | 284 | 7,511,000 | 1,420 |
| 2003-05-20 | 267 | 275 | 260 | 269 | 3,017,000 | 1,345 |
| 2003-05-19 | 248 | 273 | 247 | 272 | 3,924,000 | 1,360 |
| 2003-05-16 | 251 | 252 | 247 | 249 | 457,000 | 1,245 |
| 2003-05-15 | 254 | 259 | 247 | 250 | 1,009,000 | 1,250 |
| 2003-05-14 | 254 | 267 | 252 | 254 | 5,137,000 | 1,270 |
| 2003-05-13 | 237 | 254 | 233 | 254 | 3,173,000 | 1,270 |
| 2003-05-12 | 245 | 247 | 232 | 232 | 690,000 | 1,160 |
| 2003-05-09 | 231 | 240 | 231 | 240 | 817,000 | 1,200 |
| 2003-05-08 | 235 | 239 | 231 | 236 | 907,000 | 1,180 |
| 2003-05-07 | 252 | 253 | 241 | 242 | 1,175,000 | 1,210 |
| 2003-05-06 | 250 | 258 | 246 | 251 | 1,809,000 | 1,255 |
| 2003-05-02 | 234 | 253 | 231 | 253 | 4,859,000 | 1,265 |
| 2003-05-01 | 228 | 234 | 222 | 231 | 1,351,000 | 1,155 |
| 2003-04-30 | 222 | 236 | 220 | 233 | 1,684,000 | 1,165 |
| 2003-04-28 | 240 | 242 | 222 | 224 | 3,360,000 | 1,120 |
| 2003-04-25 | 257 | 262 | 248 | 250 | 1,880,000 | 1,250 |
| 2003-04-24 | 250 | 264 | 247 | 264 | 2,597,000 | 1,320 |
| 2003-04-23 | 267 | 269 | 251 | 254 | 3,688,000 | 1,270 |
| 2003-04-22 | 285 | 289 | 270 | 272 | 4,015,000 | 1,360 |
| 2003-04-21 | 302 | 305 | 283 | 289 | 10,822,000 | 1,445 |
| 2003-04-18 | 288 | 294 | 283 | 292 | 11,644,000 | 1,460 |
| 2003-04-17 | 270 | 286 | 263 | 269 | 7,284,000 | 1,345 |
| 2003-04-16 | 261 | 274 | 251 | 274 | 2,230,000 | 1,370 |
| 2003-04-15 | 258 | 263 | 252 | 256 | 2,068,000 | 1,280 |
| 2003-04-14 | 256 | 256 | 245 | 252 | 1,568,000 | 1,260 |
| 2003-04-11 | 269 | 270 | 253 | 258 | 2,002,000 | 1,290 |
| 2003-04-10 | 254 | 267 | 245 | 264 | 3,363,000 | 1,320 |
| 2003-04-09 | 270 | 282 | 247 | 251 | 4,740,000 | 1,255 |
| 2003-04-08 | 294 | 298 | 266 | 268 | 5,908,000 | 1,340 |
| 2003-04-07 | 289 | 304 | 276 | 300 | 12,714,000 | 1,500 |
| 2003-04-04 | 282 | 289 | 272 | 282 | 15,189,000 | 1,410 |
| 2003-04-03 | 262 | 286 | 258 | 285 | 10,611,000 | 1,425 |
| 2003-04-02 | 265 | 267 | 256 | 261 | 6,553,000 | 1,305 |
| 2003-04-01 | 247 | 263 | 244 | 263 | 8,383,000 | 1,315 |
| 2003-03-31 | 246 | 256 | 242 | 249 | 4,276,000 | 1,245 |
| 2003-03-28 | 263 | 264 | 248 | 251 | 8,227,000 | 1,255 |
| 2003-03-27 | 248 | 262 | 246 | 262 | 10,159,000 | 1,310 |
| 2003-03-26 | 247 | 253 | 241 | 248 | 15,110,000 | 1,240 |
| 2003-03-25 | 228 | 246 | 228 | 244 | 13,983,000 | 1,220 |
| 2003-03-24 | 222 | 238 | 220 | 238 | 9,823,000 | 1,190 |
| 2003-03-20 | 214 | 218 | 209 | 213 | 8,747,000 | 1,065 |
| 2003-03-19 | 198 | 211 | 196 | 211 | 9,596,000 | 1,055 |
| 2003-03-18 | 197 | 202 | 193 | 194 | 4,877,000 | 970 |
| 2003-03-17 | 205 | 206 | 192 | 195 | 5,438,000 | 975 |
| 2003-03-14 | 205 | 219 | 198 | 200 | 22,763,000 | 1,000 |
| 2003-03-13 | 188 | 209 | 188 | 209 | 19,719,000 | 1,045 |
| 2003-03-12 | 190 | 195 | 182 | 188 | 12,196,000 | 940 |
| 2003-03-11 | 166 | 186 | 166 | 185 | 5,771,000 | 925 |
| 2003-03-10 | 157 | 175 | 157 | 171 | 1,706,000 | 855 |
| 2003-03-07 | 170 | 173 | 165 | 165 | 695,000 | 825 |
| 2003-03-06 | 180 | 181 | 172 | 173 | 3,057,000 | 865 |
| 2003-03-05 | 165 | 179 | 165 | 179 | 3,084,000 | 895 |
| 2003-03-04 | 168 | 168 | 165 | 167 | 171,000 | 835 |
| 2003-03-03 | 165 | 167 | 162 | 167 | 360,000 | 835 |
| 2003-02-28 | 164 | 164 | 159 | 161 | 156,000 | 805 |
| 2003-02-27 | 160 | 162 | 157 | 161 | 141,000 | 805 |
| 2003-02-26 | 157 | 161 | 156 | 160 | 105,000 | 800 |
| 2003-02-25 | 162 | 162 | 156 | 157 | 450,000 | 785 |
| 2003-02-24 | 167 | 168 | 164 | 165 | 266,000 | 825 |
| 2003-02-21 | 167 | 171 | 167 | 167 | 742,000 | 835 |
| 2003-02-20 | 167 | 167 | 165 | 167 | 171,000 | 835 |
| 2003-02-19 | 168 | 169 | 164 | 167 | 442,000 | 835 |
| 2003-02-18 | 170 | 170 | 166 | 166 | 461,000 | 830 |
| 2003-02-17 | 174 | 174 | 170 | 171 | 356,000 | 855 |
| 2003-02-14 | 172 | 174 | 169 | 173 | 898,000 | 865 |
| 2003-02-13 | 168 | 173 | 166 | 172 | 1,358,000 | 860 |
| 2003-02-12 | 164 | 168 | 164 | 168 | 545,000 | 840 |
| 2003-02-10 | 163 | 166 | 163 | 166 | 411,000 | 830 |
| 2003-02-07 | 168 | 172 | 166 | 168 | 2,041,000 | 840 |
| 2003-02-06 | 164 | 165 | 162 | 163 | 675,000 | 815 |
| 2003-02-05 | 157 | 166 | 156 | 165 | 1,696,000 | 825 |
| 2003-02-04 | 159 | 161 | 157 | 159 | 1,141,000 | 795 |
| 2003-02-03 | 155 | 162 | 154 | 161 | 1,924,000 | 805 |
| 2003-01-31 | 150 | 156 | 148 | 153 | 1,630,000 | 765 |
| 2003-01-30 | 147 | 155 | 145 | 155 | 1,169,000 | 775 |
| 2003-01-29 | 149 | 151 | 142 | 142 | 457,000 | 710 |
| 2003-01-28 | 142 | 147 | 141 | 145 | 289,000 | 725 |
| 2003-01-27 | 143 | 143 | 140 | 140 | 183,000 | 700 |
| 2003-01-24 | 144 | 145 | 142 | 143 | 134,000 | 715 |
| 2003-01-23 | 145 | 145 | 143 | 143 | 206,000 | 715 |
| 2003-01-22 | 145 | 147 | 144 | 145 | 369,000 | 725 |
| 2003-01-21 | 145 | 146 | 143 | 145 | 167,000 | 725 |
| 2003-01-20 | 147 | 147 | 143 | 144 | 295,000 | 720 |
| 2003-01-17 | 144 | 147 | 143 | 146 | 337,000 | 730 |
| 2003-01-16 | 140 | 145 | 139 | 144 | 420,000 | 720 |
| 2003-01-15 | 136 | 142 | 136 | 142 | 411,000 | 710 |
| 2003-01-14 | 135 | 138 | 134 | 135 | 288,000 | 675 |
| 2003-01-10 | 135 | 136 | 132 | 134 | 169,000 | 670 |
| 2003-01-09 | 130 | 135 | 128 | 135 | 176,000 | 675 |
| 2003-01-08 | 132 | 137 | 131 | 131 | 220,000 | 655 |
| 2003-01-07 | 138 | 138 | 132 | 135 | 203,000 | 675 |
| 2003-01-06 | 136 | 138 | 135 | 138 | 184,000 | 690 |
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
