7995 (株)バルカー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 440 | 440 | 421 | 429 | 326,000 | 2,145 |
| 2005-12-29 | 436 | 446 | 430 | 431 | 1,409,000 | 2,155 |
| 2005-12-28 | 414 | 433 | 414 | 433 | 2,389,000 | 2,165 |
| 2005-12-27 | 404 | 415 | 402 | 412 | 818,000 | 2,060 |
| 2005-12-26 | 402 | 406 | 399 | 400 | 500,000 | 2,000 |
| 2005-12-22 | 398 | 402 | 395 | 398 | 328,000 | 1,990 |
| 2005-12-21 | 406 | 408 | 397 | 400 | 527,000 | 2,000 |
| 2005-12-20 | 390 | 404 | 388 | 400 | 800,000 | 2,000 |
| 2005-12-19 | 387 | 395 | 385 | 389 | 442,000 | 1,945 |
| 2005-12-16 | 386 | 394 | 386 | 390 | 442,000 | 1,950 |
| 2005-12-15 | 399 | 400 | 391 | 392 | 571,000 | 1,960 |
| 2005-12-14 | 410 | 415 | 393 | 400 | 1,560,000 | 2,000 |
| 2005-12-13 | 393 | 399 | 392 | 398 | 996,000 | 1,990 |
| 2005-12-12 | 383 | 393 | 381 | 391 | 838,000 | 1,955 |
| 2005-12-09 | 376 | 382 | 374 | 379 | 372,000 | 1,895 |
| 2005-12-08 | 382 | 384 | 372 | 374 | 488,000 | 1,870 |
| 2005-12-07 | 383 | 386 | 381 | 381 | 387,000 | 1,905 |
| 2005-12-06 | 388 | 388 | 382 | 383 | 548,000 | 1,915 |
| 2005-12-05 | 381 | 387 | 378 | 387 | 784,000 | 1,935 |
| 2005-12-02 | 380 | 381 | 376 | 379 | 634,000 | 1,895 |
| 2005-12-01 | 373 | 379 | 372 | 378 | 545,000 | 1,890 |
| 2005-11-30 | 373 | 381 | 373 | 376 | 621,000 | 1,880 |
| 2005-11-29 | 370 | 374 | 368 | 372 | 489,000 | 1,860 |
| 2005-11-28 | 363 | 368 | 362 | 366 | 301,000 | 1,830 |
| 2005-11-25 | 360 | 363 | 357 | 363 | 264,000 | 1,815 |
| 2005-11-24 | 365 | 367 | 359 | 359 | 373,000 | 1,795 |
| 2005-11-22 | 366 | 369 | 365 | 367 | 262,000 | 1,835 |
| 2005-11-21 | 374 | 375 | 369 | 369 | 325,000 | 1,845 |
| 2005-11-18 | 368 | 371 | 366 | 370 | 315,000 | 1,850 |
| 2005-11-17 | 360 | 366 | 357 | 364 | 668,000 | 1,820 |
| 2005-11-16 | 367 | 368 | 358 | 359 | 531,000 | 1,795 |
| 2005-11-15 | 373 | 373 | 367 | 369 | 338,000 | 1,845 |
| 2005-11-14 | 370 | 373 | 368 | 373 | 788,000 | 1,865 |
| 2005-11-11 | 367 | 367 | 364 | 366 | 503,000 | 1,830 |
| 2005-11-10 | 368 | 371 | 365 | 366 | 569,000 | 1,830 |
| 2005-11-09 | 379 | 379 | 367 | 369 | 865,000 | 1,845 |
| 2005-11-08 | 384 | 387 | 370 | 375 | 1,112,000 | 1,875 |
| 2005-11-07 | 395 | 397 | 390 | 397 | 439,000 | 1,985 |
| 2005-11-04 | 395 | 398 | 389 | 393 | 508,000 | 1,965 |
| 2005-11-02 | 399 | 400 | 393 | 395 | 420,000 | 1,975 |
| 2005-11-01 | 395 | 401 | 395 | 400 | 531,000 | 2,000 |
| 2005-10-31 | 391 | 394 | 390 | 393 | 392,000 | 1,965 |
| 2005-10-28 | 387 | 390 | 386 | 387 | 376,000 | 1,935 |
| 2005-10-27 | 387 | 391 | 385 | 389 | 438,000 | 1,945 |
| 2005-10-26 | 385 | 394 | 385 | 390 | 684,000 | 1,950 |
| 2005-10-25 | 381 | 385 | 377 | 384 | 730,000 | 1,920 |
| 2005-10-24 | 368 | 382 | 368 | 381 | 592,000 | 1,905 |
| 2005-10-21 | 363 | 371 | 361 | 371 | 334,000 | 1,855 |
| 2005-10-20 | 370 | 371 | 365 | 368 | 349,000 | 1,840 |
| 2005-10-19 | 368 | 369 | 364 | 369 | 486,000 | 1,845 |
| 2005-10-18 | 368 | 375 | 368 | 371 | 376,000 | 1,855 |
| 2005-10-17 | 365 | 368 | 364 | 368 | 374,000 | 1,840 |
| 2005-10-14 | 367 | 372 | 365 | 367 | 423,000 | 1,835 |
| 2005-10-13 | 370 | 370 | 365 | 369 | 228,000 | 1,845 |
| 2005-10-12 | 371 | 373 | 366 | 369 | 535,000 | 1,845 |
| 2005-10-11 | 365 | 367 | 363 | 366 | 338,000 | 1,830 |
| 2005-10-07 | 352 | 364 | 352 | 363 | 448,000 | 1,815 |
| 2005-10-06 | 361 | 364 | 357 | 357 | 351,000 | 1,785 |
| 2005-10-05 | 373 | 374 | 362 | 366 | 667,000 | 1,830 |
| 2005-10-04 | 372 | 378 | 372 | 372 | 315,000 | 1,860 |
| 2005-10-03 | 375 | 379 | 368 | 379 | 555,000 | 1,895 |
| 2005-09-30 | 389 | 389 | 378 | 378 | 683,000 | 1,890 |
| 2005-09-29 | 386 | 391 | 379 | 388 | 1,100,000 | 1,940 |
| 2005-09-28 | 378 | 385 | 373 | 383 | 1,135,000 | 1,915 |
| 2005-09-27 | 375 | 378 | 373 | 378 | 491,000 | 1,890 |
| 2005-09-26 | 372 | 380 | 372 | 378 | 1,321,000 | 1,890 |
| 2005-09-22 | 362 | 366 | 361 | 364 | 439,000 | 1,820 |
| 2005-09-21 | 373 | 373 | 365 | 367 | 651,000 | 1,835 |
| 2005-09-20 | 366 | 370 | 363 | 368 | 675,000 | 1,840 |
| 2005-09-16 | 363 | 364 | 359 | 363 | 700,000 | 1,815 |
| 2005-09-15 | 360 | 366 | 357 | 364 | 1,647,000 | 1,820 |
| 2005-09-14 | 351 | 358 | 351 | 358 | 993,000 | 1,790 |
| 2005-09-13 | 353 | 353 | 350 | 352 | 314,000 | 1,760 |
| 2005-09-12 | 355 | 356 | 348 | 350 | 416,000 | 1,750 |
| 2005-09-09 | 350 | 357 | 349 | 350 | 1,949,000 | 1,750 |
| 2005-09-08 | 347 | 351 | 345 | 348 | 911,000 | 1,740 |
| 2005-09-07 | 349 | 349 | 340 | 344 | 551,000 | 1,720 |
| 2005-09-06 | 353 | 353 | 347 | 348 | 1,375,000 | 1,740 |
| 2005-09-05 | 350 | 354 | 346 | 353 | 2,336,000 | 1,765 |
| 2005-09-02 | 342 | 349 | 341 | 345 | 2,967,000 | 1,725 |
| 2005-09-01 | 334 | 343 | 334 | 340 | 1,053,000 | 1,700 |
| 2005-08-31 | 338 | 338 | 334 | 337 | 578,000 | 1,685 |
| 2005-08-30 | 334 | 338 | 331 | 336 | 651,000 | 1,680 |
| 2005-08-29 | 331 | 334 | 330 | 331 | 300,000 | 1,655 |
| 2005-08-26 | 334 | 335 | 331 | 333 | 360,000 | 1,665 |
| 2005-08-25 | 329 | 335 | 328 | 334 | 495,000 | 1,670 |
| 2005-08-24 | 331 | 331 | 330 | 331 | 167,000 | 1,655 |
| 2005-08-23 | 331 | 333 | 330 | 332 | 499,000 | 1,660 |
| 2005-08-22 | 331 | 332 | 328 | 329 | 447,000 | 1,645 |
| 2005-08-19 | 330 | 331 | 326 | 329 | 327,000 | 1,645 |
| 2005-08-18 | 333 | 338 | 332 | 332 | 662,000 | 1,660 |
| 2005-08-17 | 330 | 333 | 327 | 331 | 558,000 | 1,655 |
| 2005-08-16 | 328 | 331 | 328 | 328 | 543,000 | 1,640 |
| 2005-08-15 | 327 | 335 | 326 | 332 | 907,000 | 1,660 |
| 2005-08-12 | 324 | 326 | 322 | 325 | 467,000 | 1,625 |
| 2005-08-11 | 322 | 326 | 320 | 324 | 509,000 | 1,620 |
| 2005-08-10 | 322 | 323 | 320 | 322 | 472,000 | 1,610 |
| 2005-08-09 | 313 | 321 | 312 | 320 | 413,000 | 1,600 |
| 2005-08-08 | 307 | 310 | 303 | 310 | 409,000 | 1,550 |
| 2005-08-05 | 313 | 314 | 308 | 310 | 385,000 | 1,550 |
| 2005-08-04 | 316 | 316 | 312 | 313 | 386,000 | 1,565 |
| 2005-08-03 | 317 | 317 | 312 | 313 | 714,000 | 1,565 |
| 2005-08-02 | 317 | 319 | 315 | 315 | 624,000 | 1,575 |
| 2005-08-01 | 322 | 325 | 318 | 318 | 1,040,000 | 1,590 |
| 2005-07-29 | 328 | 332 | 326 | 327 | 975,000 | 1,635 |
| 2005-07-28 | 325 | 326 | 324 | 325 | 439,000 | 1,625 |
| 2005-07-27 | 323 | 327 | 320 | 322 | 835,000 | 1,610 |
| 2005-07-26 | 320 | 322 | 319 | 322 | 492,000 | 1,610 |
| 2005-07-25 | 321 | 322 | 320 | 320 | 356,000 | 1,600 |
| 2005-07-22 | 319 | 321 | 317 | 319 | 292,000 | 1,595 |
| 2005-07-21 | 318 | 323 | 316 | 319 | 675,000 | 1,595 |
| 2005-07-20 | 316 | 318 | 313 | 317 | 304,000 | 1,585 |
| 2005-07-19 | 319 | 319 | 313 | 315 | 345,000 | 1,575 |
| 2005-07-15 | 322 | 322 | 318 | 318 | 392,000 | 1,590 |
| 2005-07-14 | 316 | 322 | 316 | 320 | 431,000 | 1,600 |
| 2005-07-13 | 314 | 318 | 314 | 318 | 477,000 | 1,590 |
| 2005-07-12 | 320 | 321 | 316 | 316 | 439,000 | 1,580 |
| 2005-07-11 | 319 | 320 | 311 | 318 | 1,151,000 | 1,590 |
| 2005-07-08 | 318 | 322 | 318 | 320 | 643,000 | 1,600 |
| 2005-07-07 | 323 | 324 | 321 | 323 | 1,153,000 | 1,615 |
| 2005-07-06 | 330 | 331 | 327 | 328 | 545,000 | 1,640 |
| 2005-07-05 | 335 | 335 | 327 | 329 | 897,000 | 1,645 |
| 2005-07-04 | 338 | 338 | 333 | 335 | 664,000 | 1,675 |
| 2005-07-01 | 337 | 341 | 336 | 337 | 1,320,000 | 1,685 |
| 2005-06-30 | 334 | 342 | 333 | 339 | 3,257,000 | 1,695 |
| 2005-06-29 | 334 | 337 | 331 | 335 | 1,392,000 | 1,675 |
| 2005-06-28 | 327 | 337 | 327 | 333 | 2,080,000 | 1,665 |
| 2005-06-27 | 327 | 329 | 323 | 326 | 621,000 | 1,630 |
| 2005-06-24 | 327 | 331 | 326 | 330 | 601,000 | 1,650 |
| 2005-06-23 | 331 | 335 | 330 | 332 | 1,731,000 | 1,660 |
| 2005-06-22 | 331 | 340 | 328 | 331 | 6,462,000 | 1,655 |
| 2005-06-21 | 323 | 333 | 323 | 333 | 2,903,000 | 1,665 |
| 2005-06-20 | 325 | 327 | 321 | 323 | 477,000 | 1,615 |
| 2005-06-17 | 324 | 328 | 321 | 325 | 1,521,000 | 1,625 |
| 2005-06-16 | 316 | 325 | 314 | 324 | 2,352,000 | 1,620 |
| 2005-06-15 | 312 | 316 | 310 | 316 | 1,035,000 | 1,580 |
| 2005-06-14 | 315 | 315 | 308 | 310 | 910,000 | 1,550 |
| 2005-06-13 | 315 | 318 | 309 | 313 | 2,189,000 | 1,565 |
| 2005-06-10 | 318 | 321 | 314 | 317 | 1,048,000 | 1,585 |
| 2005-06-09 | 318 | 325 | 317 | 318 | 1,567,000 | 1,590 |
| 2005-06-08 | 317 | 318 | 314 | 316 | 434,000 | 1,580 |
| 2005-06-07 | 318 | 320 | 316 | 318 | 476,000 | 1,590 |
| 2005-06-06 | 315 | 320 | 315 | 319 | 519,000 | 1,595 |
| 2005-06-03 | 319 | 323 | 317 | 319 | 666,000 | 1,595 |
| 2005-06-02 | 320 | 321 | 314 | 318 | 590,000 | 1,590 |
| 2005-06-01 | 314 | 325 | 314 | 319 | 1,693,000 | 1,595 |
| 2005-05-31 | 306 | 316 | 305 | 316 | 1,030,000 | 1,580 |
| 2005-05-30 | 305 | 308 | 303 | 307 | 574,000 | 1,535 |
| 2005-05-27 | 306 | 308 | 304 | 306 | 398,000 | 1,530 |
| 2005-05-26 | 301 | 305 | 300 | 303 | 510,000 | 1,515 |
| 2005-05-25 | 310 | 314 | 307 | 310 | 617,000 | 1,550 |
| 2005-05-24 | 307 | 315 | 307 | 312 | 347,000 | 1,560 |
| 2005-05-23 | 306 | 308 | 305 | 307 | 188,000 | 1,535 |
| 2005-05-20 | 308 | 308 | 301 | 305 | 225,000 | 1,525 |
| 2005-05-19 | 299 | 308 | 299 | 306 | 281,000 | 1,530 |
| 2005-05-18 | 298 | 299 | 296 | 297 | 165,000 | 1,485 |
| 2005-05-17 | 308 | 310 | 294 | 295 | 329,000 | 1,475 |
| 2005-05-16 | 308 | 312 | 306 | 306 | 307,000 | 1,530 |
| 2005-05-13 | 314 | 314 | 308 | 311 | 344,000 | 1,555 |
| 2005-05-12 | 317 | 317 | 311 | 314 | 443,000 | 1,570 |
| 2005-05-11 | 316 | 318 | 312 | 317 | 385,000 | 1,585 |
| 2005-05-10 | 318 | 322 | 315 | 318 | 890,000 | 1,590 |
| 2005-05-09 | 314 | 314 | 310 | 313 | 295,000 | 1,565 |
| 2005-05-06 | 306 | 310 | 306 | 309 | 289,000 | 1,545 |
| 2005-05-02 | 303 | 306 | 300 | 305 | 284,000 | 1,525 |
| 2005-04-28 | 306 | 307 | 300 | 301 | 453,000 | 1,505 |
| 2005-04-27 | 304 | 306 | 299 | 305 | 403,000 | 1,525 |
| 2005-04-26 | 310 | 310 | 303 | 306 | 501,000 | 1,530 |
| 2005-04-25 | 306 | 308 | 301 | 306 | 471,000 | 1,530 |
| 2005-04-22 | 303 | 305 | 299 | 301 | 377,000 | 1,505 |
| 2005-04-21 | 293 | 300 | 291 | 298 | 436,000 | 1,490 |
| 2005-04-20 | 307 | 312 | 300 | 303 | 624,000 | 1,515 |
| 2005-04-19 | 303 | 303 | 298 | 300 | 481,000 | 1,500 |
| 2005-04-18 | 303 | 303 | 291 | 293 | 821,000 | 1,465 |
| 2005-04-15 | 304 | 308 | 303 | 306 | 695,000 | 1,530 |
| 2005-04-14 | 312 | 314 | 307 | 312 | 721,000 | 1,560 |
| 2005-04-13 | 319 | 321 | 313 | 316 | 509,000 | 1,580 |
| 2005-04-12 | 318 | 322 | 313 | 316 | 632,000 | 1,580 |
| 2005-04-11 | 329 | 329 | 320 | 323 | 862,000 | 1,615 |
| 2005-04-08 | 334 | 336 | 331 | 333 | 373,000 | 1,665 |
| 2005-04-07 | 337 | 337 | 333 | 337 | 682,000 | 1,685 |
| 2005-04-06 | 331 | 340 | 329 | 335 | 1,385,000 | 1,675 |
| 2005-04-05 | 330 | 332 | 328 | 331 | 491,000 | 1,655 |
| 2005-04-04 | 325 | 330 | 323 | 328 | 739,000 | 1,640 |
| 2005-04-01 | 322 | 331 | 312 | 329 | 2,124,000 | 1,645 |
| 2005-03-31 | 308 | 315 | 308 | 312 | 418,000 | 1,560 |
| 2005-03-30 | 308 | 309 | 303 | 305 | 592,000 | 1,525 |
| 2005-03-29 | 324 | 324 | 313 | 313 | 803,000 | 1,565 |
| 2005-03-28 | 325 | 329 | 321 | 324 | 413,000 | 1,620 |
| 2005-03-25 | 336 | 336 | 328 | 330 | 993,000 | 1,650 |
| 2005-03-24 | 340 | 341 | 335 | 336 | 683,000 | 1,680 |
| 2005-03-23 | 344 | 345 | 332 | 340 | 845,000 | 1,700 |
| 2005-03-22 | 348 | 350 | 343 | 344 | 1,650,000 | 1,720 |
| 2005-03-18 | 343 | 350 | 343 | 348 | 4,118,000 | 1,740 |
| 2005-03-17 | 336 | 344 | 333 | 344 | 3,488,000 | 1,720 |
| 2005-03-16 | 330 | 341 | 326 | 340 | 3,530,000 | 1,700 |
| 2005-03-15 | 326 | 335 | 326 | 329 | 1,293,000 | 1,645 |
| 2005-03-14 | 325 | 330 | 325 | 325 | 509,000 | 1,625 |
| 2005-03-11 | 331 | 332 | 325 | 326 | 1,206,000 | 1,630 |
| 2005-03-10 | 328 | 336 | 326 | 327 | 3,398,000 | 1,635 |
| 2005-03-09 | 320 | 322 | 319 | 319 | 461,000 | 1,595 |
| 2005-03-08 | 323 | 326 | 320 | 321 | 541,000 | 1,605 |
| 2005-03-07 | 328 | 329 | 323 | 323 | 717,000 | 1,615 |
| 2005-03-04 | 328 | 329 | 324 | 326 | 865,000 | 1,630 |
| 2005-03-03 | 324 | 332 | 323 | 329 | 2,424,000 | 1,645 |
| 2005-03-02 | 325 | 328 | 321 | 322 | 3,217,000 | 1,610 |
| 2005-03-01 | 313 | 321 | 313 | 321 | 1,661,000 | 1,605 |
| 2005-02-28 | 317 | 317 | 312 | 313 | 532,000 | 1,565 |
| 2005-02-25 | 316 | 320 | 311 | 315 | 1,964,000 | 1,575 |
| 2005-02-24 | 307 | 318 | 305 | 317 | 2,315,000 | 1,585 |
| 2005-02-23 | 305 | 308 | 302 | 304 | 475,000 | 1,520 |
| 2005-02-22 | 314 | 314 | 308 | 308 | 337,000 | 1,540 |
| 2005-02-21 | 309 | 315 | 306 | 312 | 1,101,000 | 1,560 |
| 2005-02-18 | 304 | 307 | 300 | 305 | 413,000 | 1,525 |
| 2005-02-17 | 304 | 310 | 304 | 305 | 446,000 | 1,525 |
| 2005-02-16 | 306 | 309 | 303 | 309 | 609,000 | 1,545 |
| 2005-02-15 | 312 | 312 | 305 | 305 | 976,000 | 1,525 |
| 2005-02-14 | 314 | 315 | 307 | 313 | 1,030,000 | 1,565 |
| 2005-02-10 | 318 | 320 | 313 | 314 | 2,042,000 | 1,570 |
| 2005-02-09 | 309 | 321 | 306 | 319 | 3,515,000 | 1,595 |
| 2005-02-08 | 312 | 313 | 306 | 306 | 1,269,000 | 1,530 |
| 2005-02-07 | 313 | 314 | 306 | 310 | 1,610,000 | 1,550 |
| 2005-02-04 | 306 | 319 | 306 | 315 | 4,443,000 | 1,575 |
| 2005-02-03 | 294 | 316 | 293 | 309 | 8,865,000 | 1,545 |
| 2005-02-02 | 284 | 297 | 282 | 292 | 3,077,000 | 1,460 |
| 2005-02-01 | 279 | 283 | 276 | 282 | 591,000 | 1,410 |
| 2005-01-31 | 278 | 279 | 274 | 278 | 361,000 | 1,390 |
| 2005-01-28 | 278 | 279 | 275 | 277 | 246,000 | 1,385 |
| 2005-01-27 | 280 | 281 | 276 | 278 | 334,000 | 1,390 |
| 2005-01-26 | 280 | 282 | 278 | 281 | 423,000 | 1,405 |
| 2005-01-25 | 279 | 279 | 276 | 277 | 393,000 | 1,385 |
| 2005-01-24 | 280 | 281 | 278 | 278 | 297,000 | 1,390 |
| 2005-01-21 | 278 | 283 | 276 | 279 | 457,000 | 1,395 |
| 2005-01-20 | 280 | 281 | 276 | 278 | 412,000 | 1,390 |
| 2005-01-19 | 283 | 284 | 279 | 280 | 550,000 | 1,400 |
| 2005-01-18 | 282 | 285 | 278 | 279 | 1,453,000 | 1,395 |
| 2005-01-17 | 280 | 281 | 277 | 279 | 533,000 | 1,395 |
| 2005-01-14 | 275 | 276 | 273 | 275 | 335,000 | 1,375 |
| 2005-01-13 | 274 | 276 | 273 | 274 | 299,000 | 1,370 |
| 2005-01-12 | 278 | 279 | 273 | 273 | 307,000 | 1,365 |
| 2005-01-11 | 275 | 280 | 273 | 278 | 396,000 | 1,390 |
| 2005-01-07 | 281 | 284 | 275 | 277 | 705,000 | 1,385 |
| 2005-01-06 | 275 | 279 | 272 | 278 | 564,000 | 1,390 |
| 2005-01-05 | 269 | 275 | 267 | 273 | 530,000 | 1,365 |
| 2005-01-04 | 270 | 271 | 269 | 271 | 165,000 | 1,355 |
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
