1. HOME >
  2. 株価時系列 >
  3. 7995 >
  4. 2004年

7995 (株)バルカー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30268271268269185,0001,345
2004-12-29271273267268352,0001,340
2004-12-28272273268271327,0001,355
2004-12-27273278272274525,0001,370
2004-12-24274275270273729,0001,365
2004-12-222762822712752,813,0001,375
2004-12-212692792662791,851,0001,395
2004-12-20263269263268538,0001,340
2004-12-172622732582651,750,0001,325
2004-12-16262263257262707,0001,310
2004-12-152592702572642,432,0001,320
2004-12-14256258254256233,0001,280
2004-12-13254258252253229,0001,265
2004-12-10251255250252373,0001,260
2004-12-09258259252253370,0001,265
2004-12-08258260257259248,0001,295
2004-12-07262262258258501,0001,290
2004-12-06258262256260423,0001,300
2004-12-03257262254259438,0001,295
2004-12-02252258252258389,0001,290
2004-12-01252253250251202,0001,255
2004-11-3025325425225398,0001,265
2004-11-29252255249254128,0001,270
2004-11-26252256250250188,0001,250
2004-11-25252255251254147,0001,270
2004-11-2424924924624876,0001,240
2004-11-22252252245248182,0001,240
2004-11-19253255253253150,0001,265
2004-11-18256258253255267,0001,275
2004-11-17257258255256123,0001,280
2004-11-16259259256257139,0001,285
2004-11-15259260257258157,0001,290
2004-11-12255257254256206,0001,280
2004-11-11260260254254271,0001,270
2004-11-10258263256261585,0001,305
2004-11-09255257254256229,0001,280
2004-11-08256258255255290,0001,275
2004-11-05255257253256300,0001,280
2004-11-04254256252252360,0001,260
2004-11-02247251247250365,0001,250
2004-11-01251251246247257,0001,235
2004-10-29255255249250635,0001,250
2004-10-282482602442562,620,0001,280
2004-10-27246249244244498,0001,220
2004-10-26246246242243219,0001,215
2004-10-25247247243246385,0001,230
2004-10-22253253250252312,0001,260
2004-10-21256259251251638,0001,255
2004-10-20260260255255460,0001,275
2004-10-19264266261263415,0001,315
2004-10-18268270264265248,0001,325
2004-10-15267272266270558,0001,350
2004-10-14274276269269607,0001,345
2004-10-132862902722734,543,0001,365
2004-10-12272273266267415,0001,335
2004-10-08267276266272610,0001,360
2004-10-07270271265268240,0001,340
2004-10-06268272265272233,0001,360
2004-10-05268270266268294,0001,340
2004-10-04262273262273923,0001,365
2004-10-01257261253260302,0001,300
2004-09-30256260254257255,0001,285
2004-09-29254257252253281,0001,265
2004-09-28250255250252257,0001,260
2004-09-27256261251253301,0001,265
2004-09-24253256251255263,0001,275
2004-09-22259259255257204,0001,285
2004-09-21264264259259295,0001,295
2004-09-17265266261264277,0001,320
2004-09-16268269264265382,0001,325
2004-09-15278279267269623,0001,345
2004-09-14277280274280791,0001,400
2004-09-132752812722741,002,0001,370
2004-09-10268275267273791,0001,365
2004-09-09279280271271908,0001,355
2004-09-082852902762804,894,0001,400
2004-09-07262263257259261,0001,295
2004-09-06259263254260327,0001,300
2004-09-03254262253256748,0001,280
2004-09-02254255252254137,0001,270
2004-09-01256258253254215,0001,270
2004-08-31256256251252408,0001,260
2004-08-30249257249255554,0001,275
2004-08-27247248244247134,0001,235
2004-08-26248249245245178,0001,225
2004-08-25244245240245167,0001,225
2004-08-24249249243245221,0001,225
2004-08-23242248241246269,0001,230
2004-08-20239242238241124,0001,205
2004-08-1923624023524086,0001,200
2004-08-18237237234235134,0001,175
2004-08-1723523723323381,0001,165
2004-08-16236237232233138,0001,165
2004-08-13238238235236134,0001,180
2004-08-1224224223823893,0001,190
2004-08-11241241239240117,0001,200
2004-08-1023523623323660,0001,180
2004-08-0923323522823580,0001,175
2004-08-06235245233236209,0001,180
2004-08-05236241235240181,0001,200
2004-08-04235237231234178,0001,170
2004-08-03242242236238106,0001,190
2004-08-02245245237240152,0001,200
2004-07-30243244238240155,0001,200
2004-07-29243243236236148,0001,180
2004-07-28245245240242170,0001,210
2004-07-27243245238238196,0001,190
2004-07-26255256247247226,0001,235
2004-07-23256257255257126,0001,285
2004-07-22255259255256164,0001,280
2004-07-21258261257259231,0001,295
2004-07-20259263256257202,0001,285
2004-07-16259263255263265,0001,315
2004-07-15267267254257451,0001,285
2004-07-14271272267267147,0001,335
2004-07-13272275269272140,0001,360
2004-07-12273275268274117,0001,370
2004-07-09265269265268142,0001,340
2004-07-08267272266267346,0001,335
2004-07-07270270265266289,0001,330
2004-07-06271278271272488,0001,360
2004-07-05271271265268278,0001,340
2004-07-02272277272272181,0001,360
2004-07-01277277274277341,0001,385
2004-06-30275280275277302,0001,385
2004-06-29275278270275313,0001,375
2004-06-28271276270276220,0001,380
2004-06-25274274266272317,0001,360
2004-06-24268273267269231,0001,345
2004-06-23269271266269329,0001,345
2004-06-22265272265270480,0001,350
2004-06-21274279273275614,0001,375
2004-06-18284284276279577,0001,395
2004-06-17283286278285528,0001,425
2004-06-16284286280281430,0001,405
2004-06-15286286277280678,0001,400
2004-06-142842922832861,974,0001,430
2004-06-112832832782821,200,0001,410
2004-06-102772822722801,787,0001,400
2004-06-092702892642809,668,0001,400
2004-06-08250255247255573,0001,275
2004-06-07247249243247248,0001,235
2004-06-04237243235242277,0001,210
2004-06-03246249241241218,0001,205
2004-06-02248250248249137,0001,245
2004-06-01247250245250205,0001,250
2004-05-31251251245248181,0001,240
2004-05-28248251246249281,0001,245
2004-05-27247250243248271,0001,240
2004-05-26255257244248902,0001,240
2004-05-25247251241248707,0001,240
2004-05-24240247240243766,0001,215
2004-05-21235240232237322,0001,185
2004-05-20235238232237525,0001,185
2004-05-19231235225231389,0001,155
2004-05-18210224205221773,0001,105
2004-05-17235235210215482,0001,075
2004-05-14237241221232608,0001,160
2004-05-132432482392401,018,0001,200
2004-05-122402452372401,205,0001,200
2004-05-11228242228235802,0001,175
2004-05-10261266243243755,0001,215
2004-05-072692752692711,080,0001,355
2004-05-062802842742782,143,0001,390
2004-04-30310312306310587,0001,550
2004-04-28321321315317366,0001,585
2004-04-27318322317319601,0001,595
2004-04-26324326315317748,0001,585
2004-04-23325325316319684,0001,595
2004-04-223223313213222,846,0001,610
2004-04-213183263143211,827,0001,605
2004-04-20316319315318900,0001,590
2004-04-193213213073141,426,0001,570
2004-04-16317318312314796,0001,570
2004-04-153243273103142,214,0001,570
2004-04-143103193033151,462,0001,575
2004-04-133193213103141,937,0001,570
2004-04-123143243133145,463,0001,570
2004-04-093083173043144,571,0001,570
2004-04-082973142973144,281,0001,570
2004-04-07300301296297591,0001,485
2004-04-063043042952961,532,0001,480
2004-04-05290294285292606,0001,460
2004-04-02281287281287483,0001,435
2004-04-01288288284284501,0001,420
2004-03-31286287282287578,0001,435
2004-03-30293294286289313,0001,445
2004-03-29296296292292413,0001,460
2004-03-26298298291296522,0001,480
2004-03-25303304290295730,0001,475
2004-03-242923012892981,854,0001,490
2004-03-232822932792921,478,0001,460
2004-03-222762882752841,219,0001,420
2004-03-19274277273275333,0001,375
2004-03-18284285275275708,0001,375
2004-03-17277280273280468,0001,400
2004-03-16278278275275195,0001,375
2004-03-15277281276278277,0001,390
2004-03-12273278273275400,0001,375
2004-03-11272280272280485,0001,400
2004-03-10278282274280573,0001,400
2004-03-092712812712781,090,0001,390
2004-03-08272272269271377,0001,355
2004-03-05275276266273939,0001,365
2004-03-042572772572762,879,0001,380
2004-03-03251257250254466,0001,270
2004-03-02251252249251262,0001,255
2004-03-01248251246249237,0001,245
2004-02-27242246240245207,0001,225
2004-02-26240242240242118,0001,210
2004-02-25241242239239129,0001,195
2004-02-24245245241241145,0001,205
2004-02-23242245242243129,0001,215
2004-02-20240242239242352,0001,210
2004-02-19245245241242172,0001,210
2004-02-18246248244245184,0001,225
2004-02-17245249243248268,0001,240
2004-02-16240245240245182,0001,225
2004-02-13237242235241224,0001,205
2004-02-12240241238238111,0001,190
2004-02-10240242237239156,0001,195
2004-02-09245245240240141,0001,200
2004-02-06245246240241157,0001,205
2004-02-05242245237243214,0001,215
2004-02-04253253243243259,0001,215
2004-02-03251255244254591,0001,270
2004-02-02249252248250178,0001,250
2004-01-30250256248250388,0001,250
2004-01-29250250242250252,0001,250
2004-01-28252255251254186,0001,270
2004-01-27261262252252335,0001,260
2004-01-26251261250261784,0001,305
2004-01-23252252248252251,0001,260
2004-01-22251254250253146,0001,265
2004-01-21250253250251187,0001,255
2004-01-20255255252252267,0001,260
2004-01-19252257250253363,0001,265
2004-01-16246251246250252,0001,250
2004-01-15252252247247229,0001,235
2004-01-14247251244249284,0001,245
2004-01-13252252248249233,0001,245
2004-01-09258260249253877,0001,265
2004-01-082432602432571,510,0001,285
2004-01-07247247240242486,0001,210
2004-01-06239247238247651,0001,235
2004-01-05241242237238285,0001,190

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