7995 (株)バルカー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 402 | 407 | 401 | 402 | 196,000 | 2,010 |
| 2006-12-28 | 406 | 406 | 401 | 402 | 256,000 | 2,010 |
| 2006-12-27 | 402 | 407 | 402 | 405 | 180,000 | 2,025 |
| 2006-12-26 | 396 | 401 | 396 | 400 | 173,000 | 2,000 |
| 2006-12-25 | 400 | 400 | 396 | 399 | 134,000 | 1,995 |
| 2006-12-22 | 404 | 404 | 398 | 398 | 271,000 | 1,990 |
| 2006-12-21 | 403 | 407 | 401 | 404 | 229,000 | 2,020 |
| 2006-12-20 | 402 | 403 | 400 | 403 | 145,000 | 2,015 |
| 2006-12-19 | 401 | 405 | 399 | 399 | 286,000 | 1,995 |
| 2006-12-18 | 414 | 414 | 402 | 403 | 553,000 | 2,015 |
| 2006-12-15 | 409 | 412 | 407 | 411 | 272,000 | 2,055 |
| 2006-12-14 | 409 | 409 | 405 | 408 | 143,000 | 2,040 |
| 2006-12-13 | 405 | 409 | 403 | 408 | 182,000 | 2,040 |
| 2006-12-12 | 407 | 409 | 403 | 406 | 255,000 | 2,030 |
| 2006-12-11 | 407 | 408 | 404 | 407 | 180,000 | 2,035 |
| 2006-12-08 | 406 | 406 | 403 | 403 | 272,000 | 2,015 |
| 2006-12-07 | 407 | 407 | 403 | 405 | 135,000 | 2,025 |
| 2006-12-06 | 399 | 405 | 399 | 405 | 225,000 | 2,025 |
| 2006-12-05 | 403 | 403 | 397 | 398 | 131,000 | 1,990 |
| 2006-12-04 | 398 | 401 | 398 | 401 | 191,000 | 2,005 |
| 2006-12-01 | 398 | 403 | 395 | 399 | 204,000 | 1,995 |
| 2006-11-30 | 400 | 400 | 397 | 400 | 198,000 | 2,000 |
| 2006-11-29 | 394 | 397 | 388 | 395 | 320,000 | 1,975 |
| 2006-11-28 | 385 | 393 | 384 | 391 | 297,000 | 1,955 |
| 2006-11-27 | 379 | 389 | 379 | 388 | 212,000 | 1,940 |
| 2006-11-24 | 384 | 386 | 380 | 381 | 266,000 | 1,905 |
| 2006-11-22 | 381 | 388 | 377 | 383 | 507,000 | 1,915 |
| 2006-11-21 | 383 | 386 | 380 | 381 | 311,000 | 1,905 |
| 2006-11-20 | 395 | 395 | 380 | 382 | 561,000 | 1,910 |
| 2006-11-17 | 405 | 410 | 398 | 400 | 273,000 | 2,000 |
| 2006-11-16 | 406 | 410 | 404 | 404 | 258,000 | 2,020 |
| 2006-11-15 | 414 | 414 | 406 | 406 | 198,000 | 2,030 |
| 2006-11-14 | 402 | 409 | 402 | 407 | 203,000 | 2,035 |
| 2006-11-13 | 410 | 412 | 391 | 397 | 544,000 | 1,985 |
| 2006-11-10 | 410 | 414 | 406 | 407 | 322,000 | 2,035 |
| 2006-11-09 | 407 | 414 | 407 | 409 | 449,000 | 2,045 |
| 2006-11-08 | 422 | 422 | 406 | 407 | 586,000 | 2,035 |
| 2006-11-07 | 425 | 426 | 419 | 420 | 352,000 | 2,100 |
| 2006-11-06 | 418 | 427 | 417 | 423 | 377,000 | 2,115 |
| 2006-11-02 | 419 | 425 | 416 | 420 | 446,000 | 2,100 |
| 2006-11-01 | 410 | 419 | 408 | 419 | 384,000 | 2,095 |
| 2006-10-31 | 406 | 412 | 405 | 407 | 460,000 | 2,035 |
| 2006-10-30 | 410 | 415 | 405 | 405 | 528,000 | 2,025 |
| 2006-10-27 | 421 | 422 | 416 | 416 | 395,000 | 2,080 |
| 2006-10-26 | 426 | 427 | 421 | 421 | 293,000 | 2,105 |
| 2006-10-25 | 421 | 432 | 421 | 427 | 770,000 | 2,135 |
| 2006-10-24 | 425 | 428 | 422 | 422 | 472,000 | 2,110 |
| 2006-10-23 | 422 | 429 | 422 | 425 | 577,000 | 2,125 |
| 2006-10-20 | 419 | 423 | 418 | 419 | 514,000 | 2,095 |
| 2006-10-19 | 410 | 424 | 408 | 424 | 824,000 | 2,120 |
| 2006-10-18 | 409 | 410 | 405 | 409 | 169,000 | 2,045 |
| 2006-10-17 | 412 | 415 | 411 | 412 | 369,000 | 2,060 |
| 2006-10-16 | 403 | 416 | 402 | 415 | 647,000 | 2,075 |
| 2006-10-13 | 408 | 410 | 401 | 404 | 664,000 | 2,020 |
| 2006-10-12 | 391 | 394 | 388 | 393 | 198,000 | 1,965 |
| 2006-10-11 | 396 | 399 | 388 | 389 | 241,000 | 1,945 |
| 2006-10-10 | 398 | 403 | 395 | 398 | 223,000 | 1,990 |
| 2006-10-06 | 400 | 403 | 398 | 400 | 195,000 | 2,000 |
| 2006-10-05 | 401 | 405 | 397 | 402 | 406,000 | 2,010 |
| 2006-10-04 | 407 | 408 | 396 | 398 | 361,000 | 1,990 |
| 2006-10-03 | 402 | 409 | 400 | 406 | 433,000 | 2,030 |
| 2006-10-02 | 398 | 405 | 396 | 403 | 249,000 | 2,015 |
| 2006-09-29 | 395 | 397 | 393 | 395 | 106,000 | 1,975 |
| 2006-09-28 | 394 | 397 | 391 | 394 | 232,000 | 1,970 |
| 2006-09-27 | 385 | 394 | 385 | 394 | 175,000 | 1,970 |
| 2006-09-26 | 386 | 388 | 383 | 383 | 102,000 | 1,915 |
| 2006-09-25 | 389 | 393 | 387 | 392 | 192,000 | 1,960 |
| 2006-09-22 | 388 | 392 | 388 | 389 | 120,000 | 1,945 |
| 2006-09-21 | 398 | 398 | 390 | 393 | 190,000 | 1,965 |
| 2006-09-20 | 397 | 397 | 392 | 393 | 133,000 | 1,965 |
| 2006-09-19 | 397 | 399 | 393 | 394 | 119,000 | 1,970 |
| 2006-09-15 | 396 | 396 | 388 | 393 | 144,000 | 1,965 |
| 2006-09-14 | 390 | 398 | 390 | 394 | 110,000 | 1,970 |
| 2006-09-13 | 403 | 405 | 391 | 392 | 311,000 | 1,960 |
| 2006-09-12 | 405 | 405 | 390 | 398 | 180,000 | 1,990 |
| 2006-09-11 | 406 | 418 | 405 | 405 | 298,000 | 2,025 |
| 2006-09-08 | 406 | 413 | 405 | 410 | 520,000 | 2,050 |
| 2006-09-07 | 418 | 418 | 411 | 412 | 383,000 | 2,060 |
| 2006-09-06 | 420 | 423 | 418 | 419 | 228,000 | 2,095 |
| 2006-09-05 | 414 | 421 | 412 | 421 | 315,000 | 2,105 |
| 2006-09-04 | 411 | 419 | 411 | 416 | 307,000 | 2,080 |
| 2006-09-01 | 412 | 412 | 404 | 410 | 379,000 | 2,050 |
| 2006-08-31 | 411 | 416 | 410 | 412 | 304,000 | 2,060 |
| 2006-08-30 | 407 | 411 | 407 | 410 | 224,000 | 2,050 |
| 2006-08-29 | 406 | 408 | 402 | 407 | 314,000 | 2,035 |
| 2006-08-28 | 408 | 411 | 406 | 408 | 417,000 | 2,040 |
| 2006-08-25 | 409 | 418 | 408 | 409 | 647,000 | 2,045 |
| 2006-08-24 | 408 | 415 | 406 | 409 | 766,000 | 2,045 |
| 2006-08-23 | 404 | 408 | 399 | 407 | 503,000 | 2,035 |
| 2006-08-22 | 395 | 406 | 395 | 403 | 501,000 | 2,015 |
| 2006-08-21 | 401 | 403 | 394 | 396 | 537,000 | 1,980 |
| 2006-08-18 | 399 | 400 | 393 | 398 | 606,000 | 1,990 |
| 2006-08-17 | 402 | 402 | 396 | 398 | 389,000 | 1,990 |
| 2006-08-16 | 399 | 402 | 397 | 401 | 482,000 | 2,005 |
| 2006-08-15 | 387 | 396 | 387 | 392 | 447,000 | 1,960 |
| 2006-08-14 | 377 | 386 | 377 | 386 | 343,000 | 1,930 |
| 2006-08-11 | 386 | 386 | 378 | 381 | 448,000 | 1,905 |
| 2006-08-10 | 380 | 388 | 379 | 385 | 434,000 | 1,925 |
| 2006-08-09 | 386 | 386 | 373 | 383 | 231,000 | 1,915 |
| 2006-08-08 | 376 | 385 | 376 | 385 | 325,000 | 1,925 |
| 2006-08-07 | 389 | 389 | 379 | 379 | 325,000 | 1,895 |
| 2006-08-04 | 392 | 392 | 387 | 388 | 185,000 | 1,940 |
| 2006-08-03 | 397 | 398 | 390 | 390 | 393,000 | 1,950 |
| 2006-08-02 | 393 | 395 | 388 | 395 | 598,000 | 1,975 |
| 2006-08-01 | 400 | 405 | 397 | 400 | 460,000 | 2,000 |
| 2006-07-31 | 395 | 409 | 395 | 406 | 499,000 | 2,030 |
| 2006-07-28 | 385 | 396 | 384 | 392 | 591,000 | 1,960 |
| 2006-07-27 | 380 | 385 | 380 | 384 | 304,000 | 1,920 |
| 2006-07-26 | 390 | 390 | 379 | 383 | 232,000 | 1,915 |
| 2006-07-25 | 388 | 390 | 384 | 388 | 317,000 | 1,940 |
| 2006-07-24 | 384 | 390 | 379 | 385 | 459,000 | 1,925 |
| 2006-07-21 | 386 | 387 | 383 | 386 | 225,000 | 1,930 |
| 2006-07-20 | 390 | 390 | 383 | 387 | 274,000 | 1,935 |
| 2006-07-19 | 380 | 384 | 370 | 377 | 484,000 | 1,885 |
| 2006-07-18 | 402 | 402 | 370 | 375 | 878,000 | 1,875 |
| 2006-07-14 | 408 | 416 | 408 | 408 | 276,000 | 2,040 |
| 2006-07-13 | 419 | 425 | 413 | 418 | 532,000 | 2,090 |
| 2006-07-12 | 421 | 431 | 421 | 428 | 1,065,000 | 2,140 |
| 2006-07-11 | 417 | 421 | 411 | 421 | 263,000 | 2,105 |
| 2006-07-10 | 396 | 415 | 395 | 414 | 393,000 | 2,070 |
| 2006-07-07 | 414 | 419 | 402 | 407 | 290,000 | 2,035 |
| 2006-07-06 | 411 | 416 | 409 | 414 | 205,000 | 2,070 |
| 2006-07-05 | 415 | 417 | 408 | 415 | 272,000 | 2,075 |
| 2006-07-04 | 424 | 425 | 417 | 419 | 325,000 | 2,095 |
| 2006-07-03 | 415 | 423 | 413 | 419 | 451,000 | 2,095 |
| 2006-06-30 | 419 | 419 | 408 | 410 | 275,000 | 2,050 |
| 2006-06-29 | 401 | 409 | 398 | 409 | 414,000 | 2,045 |
| 2006-06-28 | 396 | 410 | 395 | 404 | 765,000 | 2,020 |
| 2006-06-27 | 391 | 402 | 391 | 401 | 476,000 | 2,005 |
| 2006-06-26 | 381 | 399 | 381 | 392 | 280,000 | 1,960 |
| 2006-06-23 | 384 | 391 | 383 | 390 | 225,000 | 1,950 |
| 2006-06-22 | 384 | 388 | 380 | 385 | 295,000 | 1,925 |
| 2006-06-21 | 380 | 385 | 373 | 379 | 345,000 | 1,895 |
| 2006-06-20 | 385 | 387 | 377 | 378 | 219,000 | 1,890 |
| 2006-06-19 | 382 | 392 | 382 | 387 | 360,000 | 1,935 |
| 2006-06-16 | 371 | 385 | 364 | 380 | 915,000 | 1,900 |
| 2006-06-15 | 355 | 363 | 350 | 356 | 403,000 | 1,780 |
| 2006-06-14 | 337 | 352 | 337 | 349 | 346,000 | 1,745 |
| 2006-06-13 | 349 | 354 | 346 | 346 | 558,000 | 1,730 |
| 2006-06-12 | 354 | 365 | 354 | 363 | 550,000 | 1,815 |
| 2006-06-09 | 343 | 359 | 335 | 354 | 1,031,000 | 1,770 |
| 2006-06-08 | 350 | 356 | 343 | 347 | 704,000 | 1,735 |
| 2006-06-07 | 377 | 385 | 365 | 370 | 299,000 | 1,850 |
| 2006-06-06 | 387 | 390 | 382 | 383 | 149,000 | 1,915 |
| 2006-06-05 | 396 | 400 | 393 | 394 | 184,000 | 1,970 |
| 2006-06-02 | 391 | 398 | 376 | 398 | 404,000 | 1,990 |
| 2006-06-01 | 405 | 405 | 396 | 396 | 384,000 | 1,980 |
| 2006-05-31 | 396 | 402 | 396 | 398 | 354,000 | 1,990 |
| 2006-05-30 | 409 | 413 | 406 | 411 | 372,000 | 2,055 |
| 2006-05-29 | 417 | 417 | 406 | 411 | 309,000 | 2,055 |
| 2006-05-26 | 411 | 414 | 403 | 409 | 247,000 | 2,045 |
| 2006-05-25 | 408 | 413 | 403 | 409 | 365,000 | 2,045 |
| 2006-05-24 | 400 | 406 | 399 | 406 | 259,000 | 2,030 |
| 2006-05-23 | 407 | 411 | 400 | 401 | 332,000 | 2,005 |
| 2006-05-22 | 419 | 426 | 415 | 417 | 336,000 | 2,085 |
| 2006-05-19 | 404 | 414 | 397 | 414 | 257,000 | 2,070 |
| 2006-05-18 | 397 | 407 | 393 | 406 | 302,000 | 2,030 |
| 2006-05-17 | 412 | 412 | 406 | 412 | 252,000 | 2,060 |
| 2006-05-16 | 422 | 422 | 404 | 407 | 331,000 | 2,035 |
| 2006-05-15 | 412 | 423 | 412 | 421 | 272,000 | 2,105 |
| 2006-05-12 | 424 | 425 | 415 | 423 | 255,000 | 2,115 |
| 2006-05-11 | 438 | 440 | 426 | 428 | 268,000 | 2,140 |
| 2006-05-10 | 444 | 444 | 437 | 439 | 416,000 | 2,195 |
| 2006-05-09 | 439 | 450 | 439 | 443 | 1,492,000 | 2,215 |
| 2006-05-08 | 439 | 441 | 435 | 438 | 303,000 | 2,190 |
| 2006-05-02 | 436 | 439 | 433 | 435 | 288,000 | 2,175 |
| 2006-05-01 | 435 | 440 | 432 | 436 | 313,000 | 2,180 |
| 2006-04-28 | 437 | 437 | 428 | 435 | 366,000 | 2,175 |
| 2006-04-27 | 437 | 444 | 437 | 440 | 847,000 | 2,200 |
| 2006-04-26 | 433 | 438 | 431 | 438 | 363,000 | 2,190 |
| 2006-04-25 | 425 | 434 | 424 | 429 | 329,000 | 2,145 |
| 2006-04-24 | 435 | 435 | 424 | 424 | 615,000 | 2,120 |
| 2006-04-21 | 430 | 442 | 430 | 439 | 1,657,000 | 2,195 |
| 2006-04-20 | 426 | 426 | 419 | 420 | 263,000 | 2,100 |
| 2006-04-19 | 435 | 436 | 426 | 426 | 228,000 | 2,130 |
| 2006-04-18 | 414 | 427 | 414 | 427 | 320,000 | 2,135 |
| 2006-04-17 | 430 | 431 | 422 | 423 | 271,000 | 2,115 |
| 2006-04-14 | 434 | 434 | 425 | 431 | 253,000 | 2,155 |
| 2006-04-13 | 431 | 435 | 427 | 432 | 314,000 | 2,160 |
| 2006-04-12 | 440 | 440 | 434 | 435 | 520,000 | 2,175 |
| 2006-04-11 | 444 | 444 | 437 | 441 | 801,000 | 2,205 |
| 2006-04-10 | 435 | 445 | 431 | 445 | 1,303,000 | 2,225 |
| 2006-04-07 | 436 | 436 | 430 | 435 | 436,000 | 2,175 |
| 2006-04-06 | 432 | 435 | 431 | 433 | 475,000 | 2,165 |
| 2006-04-05 | 437 | 438 | 432 | 432 | 851,000 | 2,160 |
| 2006-04-04 | 422 | 432 | 422 | 430 | 916,000 | 2,150 |
| 2006-04-03 | 421 | 424 | 419 | 422 | 416,000 | 2,110 |
| 2006-03-31 | 422 | 423 | 419 | 421 | 230,000 | 2,105 |
| 2006-03-30 | 423 | 423 | 418 | 419 | 273,000 | 2,095 |
| 2006-03-29 | 417 | 422 | 417 | 419 | 244,000 | 2,095 |
| 2006-03-28 | 420 | 424 | 410 | 422 | 282,000 | 2,110 |
| 2006-03-27 | 427 | 427 | 422 | 424 | 334,000 | 2,120 |
| 2006-03-24 | 420 | 424 | 420 | 424 | 230,000 | 2,120 |
| 2006-03-23 | 424 | 426 | 420 | 421 | 304,000 | 2,105 |
| 2006-03-22 | 420 | 422 | 419 | 422 | 252,000 | 2,110 |
| 2006-03-20 | 410 | 420 | 410 | 418 | 342,000 | 2,090 |
| 2006-03-17 | 408 | 408 | 404 | 407 | 126,000 | 2,035 |
| 2006-03-16 | 407 | 408 | 401 | 402 | 172,000 | 2,010 |
| 2006-03-15 | 409 | 412 | 403 | 406 | 151,000 | 2,030 |
| 2006-03-14 | 416 | 416 | 408 | 409 | 346,000 | 2,045 |
| 2006-03-13 | 407 | 414 | 405 | 412 | 418,000 | 2,060 |
| 2006-03-10 | 396 | 402 | 396 | 402 | 490,000 | 2,010 |
| 2006-03-09 | 394 | 398 | 392 | 397 | 350,000 | 1,985 |
| 2006-03-08 | 396 | 396 | 390 | 394 | 152,000 | 1,970 |
| 2006-03-07 | 396 | 400 | 391 | 395 | 237,000 | 1,975 |
| 2006-03-06 | 394 | 396 | 388 | 396 | 266,000 | 1,980 |
| 2006-03-03 | 395 | 402 | 391 | 395 | 456,000 | 1,975 |
| 2006-03-02 | 406 | 406 | 400 | 400 | 512,000 | 2,000 |
| 2006-03-01 | 399 | 408 | 399 | 406 | 432,000 | 2,030 |
| 2006-02-28 | 411 | 414 | 400 | 407 | 542,000 | 2,035 |
| 2006-02-27 | 399 | 410 | 397 | 410 | 580,000 | 2,050 |
| 2006-02-24 | 390 | 397 | 388 | 394 | 370,000 | 1,970 |
| 2006-02-23 | 389 | 392 | 385 | 390 | 413,000 | 1,950 |
| 2006-02-22 | 378 | 383 | 375 | 379 | 624,000 | 1,895 |
| 2006-02-21 | 359 | 378 | 357 | 378 | 957,000 | 1,890 |
| 2006-02-20 | 370 | 372 | 360 | 360 | 681,000 | 1,800 |
| 2006-02-17 | 379 | 380 | 367 | 370 | 402,000 | 1,850 |
| 2006-02-16 | 384 | 387 | 377 | 379 | 587,000 | 1,895 |
| 2006-02-15 | 390 | 394 | 377 | 379 | 963,000 | 1,895 |
| 2006-02-14 | 382 | 391 | 370 | 385 | 908,000 | 1,925 |
| 2006-02-13 | 410 | 411 | 382 | 388 | 1,074,000 | 1,940 |
| 2006-02-10 | 417 | 419 | 407 | 410 | 637,000 | 2,050 |
| 2006-02-09 | 426 | 426 | 414 | 415 | 703,000 | 2,075 |
| 2006-02-08 | 425 | 425 | 414 | 416 | 877,000 | 2,080 |
| 2006-02-07 | 423 | 427 | 421 | 422 | 799,000 | 2,110 |
| 2006-02-06 | 426 | 426 | 415 | 421 | 1,240,000 | 2,105 |
| 2006-02-03 | 432 | 432 | 417 | 422 | 2,479,000 | 2,110 |
| 2006-02-02 | 427 | 443 | 427 | 439 | 1,057,000 | 2,195 |
| 2006-02-01 | 425 | 430 | 420 | 425 | 653,000 | 2,125 |
| 2006-01-31 | 434 | 438 | 430 | 432 | 427,000 | 2,160 |
| 2006-01-30 | 445 | 447 | 437 | 437 | 680,000 | 2,185 |
| 2006-01-27 | 436 | 442 | 435 | 437 | 685,000 | 2,185 |
| 2006-01-26 | 422 | 432 | 416 | 430 | 1,317,000 | 2,150 |
| 2006-01-25 | 409 | 415 | 406 | 413 | 310,000 | 2,065 |
| 2006-01-24 | 390 | 408 | 390 | 404 | 269,000 | 2,020 |
| 2006-01-23 | 403 | 403 | 392 | 395 | 371,000 | 1,975 |
| 2006-01-20 | 421 | 423 | 401 | 405 | 442,000 | 2,025 |
| 2006-01-19 | 372 | 418 | 372 | 411 | 980,000 | 2,055 |
| 2006-01-18 | 408 | 411 | 365 | 377 | 1,132,000 | 1,885 |
| 2006-01-17 | 436 | 437 | 415 | 418 | 386,000 | 2,090 |
| 2006-01-16 | 438 | 440 | 429 | 437 | 549,000 | 2,185 |
| 2006-01-13 | 438 | 442 | 432 | 438 | 329,000 | 2,190 |
| 2006-01-12 | 440 | 442 | 434 | 438 | 341,000 | 2,190 |
| 2006-01-11 | 440 | 440 | 427 | 437 | 738,000 | 2,185 |
| 2006-01-10 | 448 | 448 | 441 | 441 | 389,000 | 2,205 |
| 2006-01-06 | 440 | 445 | 434 | 441 | 673,000 | 2,205 |
| 2006-01-05 | 433 | 439 | 433 | 438 | 493,000 | 2,190 |
| 2006-01-04 | 437 | 438 | 429 | 438 | 233,000 | 2,190 |
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
