7995 (株)バルカー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 349 | 352 | 348 | 350 | 156,000 | 1,750 |
| 2007-12-27 | 354 | 357 | 350 | 357 | 257,000 | 1,785 |
| 2007-12-26 | 347 | 354 | 347 | 354 | 389,000 | 1,770 |
| 2007-12-25 | 358 | 359 | 346 | 347 | 343,000 | 1,735 |
| 2007-12-21 | 341 | 347 | 340 | 347 | 290,000 | 1,735 |
| 2007-12-20 | 346 | 349 | 342 | 343 | 243,000 | 1,715 |
| 2007-12-19 | 351 | 356 | 349 | 349 | 297,000 | 1,745 |
| 2007-12-18 | 352 | 357 | 349 | 354 | 267,000 | 1,770 |
| 2007-12-17 | 366 | 366 | 353 | 353 | 238,000 | 1,765 |
| 2007-12-14 | 364 | 374 | 363 | 364 | 429,000 | 1,820 |
| 2007-12-13 | 377 | 377 | 369 | 369 | 185,000 | 1,845 |
| 2007-12-12 | 372 | 377 | 370 | 377 | 186,000 | 1,885 |
| 2007-12-11 | 381 | 381 | 375 | 376 | 200,000 | 1,880 |
| 2007-12-10 | 377 | 382 | 376 | 378 | 162,000 | 1,890 |
| 2007-12-07 | 385 | 385 | 375 | 377 | 320,000 | 1,885 |
| 2007-12-06 | 376 | 379 | 371 | 375 | 233,000 | 1,875 |
| 2007-12-05 | 371 | 373 | 366 | 373 | 181,000 | 1,865 |
| 2007-12-04 | 380 | 380 | 370 | 370 | 172,000 | 1,850 |
| 2007-12-03 | 384 | 385 | 377 | 378 | 291,000 | 1,890 |
| 2007-11-30 | 372 | 379 | 369 | 375 | 275,000 | 1,875 |
| 2007-11-29 | 366 | 369 | 364 | 368 | 294,000 | 1,840 |
| 2007-11-28 | 360 | 360 | 355 | 357 | 197,000 | 1,785 |
| 2007-11-27 | 353 | 361 | 348 | 358 | 355,000 | 1,790 |
| 2007-11-26 | 351 | 357 | 349 | 353 | 226,000 | 1,765 |
| 2007-11-22 | 339 | 349 | 339 | 347 | 287,000 | 1,735 |
| 2007-11-21 | 351 | 361 | 346 | 349 | 367,000 | 1,745 |
| 2007-11-20 | 341 | 355 | 341 | 354 | 366,000 | 1,770 |
| 2007-11-19 | 368 | 371 | 353 | 355 | 226,000 | 1,775 |
| 2007-11-16 | 375 | 376 | 367 | 370 | 253,000 | 1,850 |
| 2007-11-15 | 374 | 385 | 373 | 381 | 331,000 | 1,905 |
| 2007-11-14 | 380 | 380 | 373 | 375 | 300,000 | 1,875 |
| 2007-11-13 | 367 | 372 | 367 | 370 | 326,000 | 1,850 |
| 2007-11-12 | 378 | 380 | 367 | 371 | 489,000 | 1,855 |
| 2007-11-09 | 389 | 393 | 384 | 385 | 223,000 | 1,925 |
| 2007-11-08 | 385 | 388 | 383 | 384 | 217,000 | 1,920 |
| 2007-11-07 | 408 | 409 | 396 | 396 | 183,000 | 1,980 |
| 2007-11-06 | 396 | 410 | 396 | 407 | 172,000 | 2,035 |
| 2007-11-05 | 406 | 407 | 401 | 401 | 162,000 | 2,005 |
| 2007-11-02 | 413 | 413 | 406 | 409 | 423,000 | 2,045 |
| 2007-11-01 | 420 | 423 | 417 | 420 | 601,000 | 2,100 |
| 2007-10-31 | 416 | 418 | 409 | 418 | 504,000 | 2,090 |
| 2007-10-30 | 403 | 407 | 401 | 406 | 198,000 | 2,030 |
| 2007-10-29 | 399 | 404 | 399 | 402 | 213,000 | 2,010 |
| 2007-10-26 | 395 | 399 | 392 | 396 | 221,000 | 1,980 |
| 2007-10-25 | 396 | 399 | 393 | 395 | 282,000 | 1,975 |
| 2007-10-24 | 409 | 410 | 400 | 401 | 218,000 | 2,005 |
| 2007-10-23 | 409 | 411 | 403 | 408 | 183,000 | 2,040 |
| 2007-10-22 | 391 | 404 | 391 | 402 | 285,000 | 2,010 |
| 2007-10-19 | 414 | 416 | 408 | 409 | 638,000 | 2,045 |
| 2007-10-18 | 407 | 419 | 405 | 418 | 1,346,000 | 2,090 |
| 2007-10-17 | 381 | 388 | 379 | 382 | 204,000 | 1,910 |
| 2007-10-16 | 397 | 398 | 383 | 386 | 404,000 | 1,930 |
| 2007-10-15 | 408 | 409 | 393 | 401 | 314,000 | 2,005 |
| 2007-10-12 | 410 | 410 | 405 | 406 | 163,000 | 2,030 |
| 2007-10-11 | 410 | 411 | 406 | 411 | 174,000 | 2,055 |
| 2007-10-10 | 410 | 412 | 404 | 406 | 208,000 | 2,030 |
| 2007-10-09 | 407 | 410 | 405 | 409 | 224,000 | 2,045 |
| 2007-10-05 | 401 | 406 | 400 | 403 | 174,000 | 2,015 |
| 2007-10-04 | 401 | 404 | 400 | 400 | 182,000 | 2,000 |
| 2007-10-03 | 401 | 404 | 399 | 404 | 155,000 | 2,020 |
| 2007-10-02 | 396 | 404 | 396 | 399 | 262,000 | 1,995 |
| 2007-10-01 | 399 | 400 | 394 | 395 | 208,000 | 1,975 |
| 2007-09-28 | 398 | 398 | 393 | 396 | 165,000 | 1,980 |
| 2007-09-27 | 394 | 397 | 394 | 396 | 184,000 | 1,980 |
| 2007-09-26 | 386 | 393 | 386 | 391 | 282,000 | 1,955 |
| 2007-09-25 | 385 | 387 | 384 | 386 | 158,000 | 1,930 |
| 2007-09-21 | 383 | 388 | 383 | 388 | 233,000 | 1,940 |
| 2007-09-20 | 386 | 387 | 383 | 387 | 180,000 | 1,935 |
| 2007-09-19 | 381 | 385 | 381 | 381 | 149,000 | 1,905 |
| 2007-09-18 | 380 | 381 | 374 | 374 | 168,000 | 1,870 |
| 2007-09-14 | 379 | 379 | 377 | 378 | 200,000 | 1,890 |
| 2007-09-13 | 375 | 377 | 373 | 374 | 228,000 | 1,870 |
| 2007-09-12 | 382 | 382 | 373 | 375 | 275,000 | 1,875 |
| 2007-09-11 | 379 | 381 | 375 | 378 | 218,000 | 1,890 |
| 2007-09-10 | 377 | 380 | 377 | 378 | 229,000 | 1,890 |
| 2007-09-07 | 384 | 385 | 381 | 383 | 210,000 | 1,915 |
| 2007-09-06 | 377 | 383 | 376 | 383 | 299,000 | 1,915 |
| 2007-09-05 | 382 | 388 | 377 | 378 | 441,000 | 1,890 |
| 2007-09-04 | 381 | 384 | 378 | 380 | 194,000 | 1,900 |
| 2007-09-03 | 385 | 387 | 377 | 379 | 422,000 | 1,895 |
| 2007-08-31 | 368 | 379 | 368 | 379 | 285,000 | 1,895 |
| 2007-08-30 | 381 | 383 | 362 | 369 | 426,000 | 1,845 |
| 2007-08-29 | 366 | 371 | 366 | 371 | 193,000 | 1,855 |
| 2007-08-28 | 384 | 384 | 377 | 377 | 260,000 | 1,885 |
| 2007-08-27 | 385 | 387 | 381 | 382 | 194,000 | 1,910 |
| 2007-08-24 | 383 | 383 | 379 | 380 | 192,000 | 1,900 |
| 2007-08-23 | 377 | 383 | 377 | 380 | 212,000 | 1,900 |
| 2007-08-22 | 367 | 377 | 367 | 373 | 277,000 | 1,865 |
| 2007-08-21 | 367 | 375 | 366 | 372 | 282,000 | 1,860 |
| 2007-08-20 | 373 | 379 | 362 | 365 | 505,000 | 1,825 |
| 2007-08-17 | 379 | 382 | 351 | 353 | 805,000 | 1,765 |
| 2007-08-16 | 387 | 391 | 374 | 382 | 844,000 | 1,910 |
| 2007-08-15 | 403 | 403 | 395 | 396 | 368,000 | 1,980 |
| 2007-08-14 | 408 | 410 | 403 | 407 | 371,000 | 2,035 |
| 2007-08-13 | 405 | 412 | 401 | 406 | 492,000 | 2,030 |
| 2007-08-10 | 410 | 411 | 398 | 401 | 612,000 | 2,005 |
| 2007-08-09 | 417 | 421 | 412 | 415 | 780,000 | 2,075 |
| 2007-08-08 | 420 | 423 | 412 | 413 | 496,000 | 2,065 |
| 2007-08-07 | 431 | 431 | 418 | 420 | 474,000 | 2,100 |
| 2007-08-06 | 423 | 426 | 421 | 426 | 268,000 | 2,130 |
| 2007-08-03 | 430 | 431 | 422 | 424 | 342,000 | 2,120 |
| 2007-08-02 | 429 | 431 | 423 | 426 | 480,000 | 2,130 |
| 2007-08-01 | 434 | 438 | 430 | 430 | 251,000 | 2,150 |
| 2007-07-31 | 436 | 440 | 435 | 437 | 201,000 | 2,185 |
| 2007-07-30 | 426 | 437 | 425 | 433 | 584,000 | 2,165 |
| 2007-07-27 | 428 | 438 | 422 | 433 | 635,000 | 2,165 |
| 2007-07-26 | 453 | 454 | 441 | 441 | 683,000 | 2,205 |
| 2007-07-25 | 446 | 456 | 444 | 456 | 611,000 | 2,280 |
| 2007-07-24 | 456 | 458 | 451 | 455 | 515,000 | 2,275 |
| 2007-07-23 | 451 | 455 | 451 | 453 | 299,000 | 2,265 |
| 2007-07-20 | 460 | 464 | 454 | 456 | 399,000 | 2,280 |
| 2007-07-19 | 457 | 460 | 455 | 458 | 179,000 | 2,290 |
| 2007-07-18 | 456 | 458 | 454 | 456 | 257,000 | 2,280 |
| 2007-07-17 | 458 | 465 | 456 | 461 | 654,000 | 2,305 |
| 2007-07-13 | 470 | 470 | 464 | 465 | 322,000 | 2,325 |
| 2007-07-12 | 477 | 486 | 457 | 462 | 2,749,000 | 2,310 |
| 2007-07-11 | 461 | 468 | 461 | 467 | 526,000 | 2,335 |
| 2007-07-10 | 471 | 471 | 465 | 469 | 385,000 | 2,345 |
| 2007-07-09 | 464 | 471 | 462 | 469 | 967,000 | 2,345 |
| 2007-07-06 | 465 | 465 | 454 | 463 | 741,000 | 2,315 |
| 2007-07-05 | 470 | 473 | 461 | 461 | 1,576,000 | 2,305 |
| 2007-07-04 | 457 | 482 | 454 | 474 | 4,144,000 | 2,370 |
| 2007-07-03 | 462 | 462 | 452 | 458 | 810,000 | 2,290 |
| 2007-07-02 | 447 | 460 | 440 | 460 | 1,306,000 | 2,300 |
| 2007-06-29 | 444 | 448 | 442 | 448 | 541,000 | 2,240 |
| 2007-06-28 | 436 | 442 | 434 | 442 | 420,000 | 2,210 |
| 2007-06-27 | 432 | 436 | 430 | 432 | 347,000 | 2,160 |
| 2007-06-26 | 430 | 431 | 428 | 430 | 223,000 | 2,150 |
| 2007-06-25 | 435 | 440 | 431 | 431 | 635,000 | 2,155 |
| 2007-06-22 | 444 | 444 | 437 | 439 | 455,000 | 2,195 |
| 2007-06-21 | 447 | 450 | 440 | 442 | 724,000 | 2,210 |
| 2007-06-20 | 448 | 450 | 446 | 450 | 312,000 | 2,250 |
| 2007-06-19 | 449 | 449 | 443 | 445 | 352,000 | 2,225 |
| 2007-06-18 | 446 | 450 | 443 | 449 | 692,000 | 2,245 |
| 2007-06-15 | 438 | 444 | 434 | 442 | 527,000 | 2,210 |
| 2007-06-14 | 436 | 438 | 430 | 437 | 252,000 | 2,185 |
| 2007-06-13 | 434 | 440 | 434 | 436 | 170,000 | 2,180 |
| 2007-06-12 | 441 | 443 | 433 | 439 | 221,000 | 2,195 |
| 2007-06-11 | 450 | 450 | 442 | 443 | 187,000 | 2,215 |
| 2007-06-08 | 450 | 451 | 440 | 447 | 500,000 | 2,235 |
| 2007-06-07 | 436 | 453 | 436 | 452 | 534,000 | 2,260 |
| 2007-06-06 | 436 | 443 | 436 | 442 | 396,000 | 2,210 |
| 2007-06-05 | 437 | 440 | 435 | 440 | 188,000 | 2,200 |
| 2007-06-04 | 442 | 444 | 435 | 437 | 688,000 | 2,185 |
| 2007-06-01 | 428 | 439 | 423 | 437 | 759,000 | 2,185 |
| 2007-05-31 | 424 | 429 | 424 | 427 | 165,000 | 2,135 |
| 2007-05-30 | 428 | 431 | 420 | 420 | 440,000 | 2,100 |
| 2007-05-29 | 426 | 434 | 424 | 431 | 304,000 | 2,155 |
| 2007-05-28 | 424 | 426 | 420 | 424 | 110,000 | 2,120 |
| 2007-05-25 | 426 | 429 | 421 | 427 | 193,000 | 2,135 |
| 2007-05-24 | 428 | 431 | 428 | 430 | 38,000 | 2,150 |
| 2007-05-23 | 432 | 434 | 430 | 433 | 89,000 | 2,165 |
| 2007-05-22 | 423 | 431 | 423 | 431 | 137,000 | 2,155 |
| 2007-05-21 | 420 | 426 | 416 | 425 | 153,000 | 2,125 |
| 2007-05-18 | 429 | 430 | 421 | 425 | 180,000 | 2,125 |
| 2007-05-17 | 434 | 437 | 432 | 432 | 125,000 | 2,160 |
| 2007-05-16 | 435 | 435 | 427 | 433 | 198,000 | 2,165 |
| 2007-05-15 | 441 | 443 | 430 | 430 | 255,000 | 2,150 |
| 2007-05-14 | 442 | 445 | 440 | 440 | 161,000 | 2,200 |
| 2007-05-11 | 435 | 437 | 433 | 437 | 150,000 | 2,185 |
| 2007-05-10 | 437 | 440 | 436 | 440 | 106,000 | 2,200 |
| 2007-05-09 | 435 | 440 | 435 | 439 | 102,000 | 2,195 |
| 2007-05-08 | 440 | 443 | 435 | 438 | 330,000 | 2,190 |
| 2007-05-07 | 441 | 442 | 439 | 442 | 167,000 | 2,210 |
| 2007-05-02 | 441 | 442 | 435 | 438 | 219,000 | 2,190 |
| 2007-05-01 | 442 | 444 | 440 | 441 | 165,000 | 2,205 |
| 2007-04-27 | 432 | 439 | 432 | 439 | 268,000 | 2,195 |
| 2007-04-26 | 429 | 435 | 427 | 433 | 156,000 | 2,165 |
| 2007-04-25 | 429 | 429 | 425 | 428 | 116,000 | 2,140 |
| 2007-04-24 | 428 | 428 | 423 | 428 | 288,000 | 2,140 |
| 2007-04-23 | 435 | 435 | 430 | 432 | 186,000 | 2,160 |
| 2007-04-20 | 433 | 434 | 431 | 432 | 144,000 | 2,160 |
| 2007-04-19 | 438 | 441 | 434 | 435 | 225,000 | 2,175 |
| 2007-04-18 | 440 | 442 | 437 | 439 | 285,000 | 2,195 |
| 2007-04-17 | 440 | 446 | 435 | 436 | 452,000 | 2,180 |
| 2007-04-16 | 439 | 444 | 435 | 437 | 357,000 | 2,185 |
| 2007-04-13 | 444 | 445 | 436 | 436 | 222,000 | 2,180 |
| 2007-04-12 | 446 | 447 | 442 | 445 | 305,000 | 2,225 |
| 2007-04-11 | 450 | 450 | 445 | 445 | 325,000 | 2,225 |
| 2007-04-10 | 447 | 449 | 446 | 448 | 339,000 | 2,240 |
| 2007-04-09 | 451 | 454 | 447 | 451 | 647,000 | 2,255 |
| 2007-04-06 | 447 | 448 | 445 | 447 | 278,000 | 2,235 |
| 2007-04-05 | 446 | 450 | 446 | 447 | 340,000 | 2,235 |
| 2007-04-04 | 443 | 449 | 441 | 449 | 425,000 | 2,245 |
| 2007-04-03 | 444 | 444 | 435 | 439 | 388,000 | 2,195 |
| 2007-04-02 | 449 | 451 | 438 | 440 | 512,000 | 2,200 |
| 2007-03-30 | 455 | 457 | 450 | 454 | 355,000 | 2,270 |
| 2007-03-29 | 445 | 453 | 445 | 452 | 298,000 | 2,260 |
| 2007-03-28 | 453 | 459 | 447 | 452 | 615,000 | 2,260 |
| 2007-03-27 | 458 | 462 | 450 | 454 | 643,000 | 2,270 |
| 2007-03-26 | 467 | 467 | 465 | 467 | 314,000 | 2,335 |
| 2007-03-23 | 466 | 466 | 462 | 465 | 422,000 | 2,325 |
| 2007-03-22 | 464 | 469 | 463 | 466 | 642,000 | 2,330 |
| 2007-03-20 | 456 | 461 | 455 | 459 | 571,000 | 2,295 |
| 2007-03-19 | 450 | 456 | 447 | 454 | 519,000 | 2,270 |
| 2007-03-16 | 460 | 461 | 448 | 450 | 687,000 | 2,250 |
| 2007-03-15 | 451 | 463 | 448 | 455 | 464,000 | 2,275 |
| 2007-03-14 | 449 | 450 | 440 | 440 | 624,000 | 2,200 |
| 2007-03-13 | 457 | 461 | 454 | 454 | 455,000 | 2,270 |
| 2007-03-12 | 456 | 458 | 453 | 456 | 321,000 | 2,280 |
| 2007-03-09 | 452 | 456 | 449 | 452 | 697,000 | 2,260 |
| 2007-03-08 | 438 | 452 | 438 | 450 | 448,000 | 2,250 |
| 2007-03-07 | 450 | 451 | 438 | 441 | 522,000 | 2,205 |
| 2007-03-06 | 425 | 442 | 422 | 440 | 814,000 | 2,200 |
| 2007-03-05 | 443 | 443 | 424 | 427 | 808,000 | 2,135 |
| 2007-03-02 | 448 | 453 | 445 | 448 | 541,000 | 2,240 |
| 2007-03-01 | 457 | 461 | 444 | 452 | 668,000 | 2,260 |
| 2007-02-28 | 433 | 453 | 430 | 452 | 883,000 | 2,260 |
| 2007-02-27 | 473 | 474 | 465 | 468 | 625,000 | 2,340 |
| 2007-02-26 | 474 | 478 | 467 | 470 | 933,000 | 2,350 |
| 2007-02-23 | 468 | 475 | 460 | 473 | 1,223,000 | 2,365 |
| 2007-02-22 | 465 | 469 | 460 | 463 | 843,000 | 2,315 |
| 2007-02-21 | 456 | 465 | 455 | 461 | 1,460,000 | 2,305 |
| 2007-02-20 | 447 | 454 | 447 | 451 | 1,361,000 | 2,255 |
| 2007-02-19 | 439 | 445 | 438 | 443 | 776,000 | 2,215 |
| 2007-02-16 | 436 | 437 | 434 | 436 | 284,000 | 2,180 |
| 2007-02-15 | 434 | 437 | 431 | 436 | 750,000 | 2,180 |
| 2007-02-14 | 440 | 440 | 431 | 433 | 804,000 | 2,165 |
| 2007-02-13 | 438 | 444 | 434 | 441 | 832,000 | 2,205 |
| 2007-02-09 | 438 | 438 | 435 | 438 | 580,000 | 2,190 |
| 2007-02-08 | 443 | 443 | 436 | 438 | 386,000 | 2,190 |
| 2007-02-07 | 446 | 446 | 435 | 440 | 602,000 | 2,200 |
| 2007-02-06 | 443 | 446 | 439 | 445 | 645,000 | 2,225 |
| 2007-02-05 | 443 | 444 | 438 | 439 | 519,000 | 2,195 |
| 2007-02-02 | 445 | 446 | 440 | 440 | 903,000 | 2,200 |
| 2007-02-01 | 440 | 446 | 438 | 442 | 1,051,000 | 2,210 |
| 2007-01-31 | 437 | 439 | 428 | 432 | 458,000 | 2,160 |
| 2007-01-30 | 437 | 442 | 433 | 435 | 878,000 | 2,175 |
| 2007-01-29 | 433 | 436 | 433 | 434 | 479,000 | 2,170 |
| 2007-01-26 | 422 | 430 | 422 | 429 | 424,000 | 2,145 |
| 2007-01-25 | 436 | 437 | 425 | 426 | 733,000 | 2,130 |
| 2007-01-24 | 431 | 436 | 429 | 432 | 1,561,000 | 2,160 |
| 2007-01-23 | 418 | 428 | 417 | 427 | 1,611,000 | 2,135 |
| 2007-01-22 | 415 | 417 | 411 | 412 | 566,000 | 2,060 |
| 2007-01-19 | 411 | 417 | 409 | 409 | 638,000 | 2,045 |
| 2007-01-18 | 411 | 415 | 406 | 409 | 790,000 | 2,045 |
| 2007-01-17 | 402 | 414 | 400 | 414 | 968,000 | 2,070 |
| 2007-01-16 | 402 | 402 | 400 | 401 | 176,000 | 2,005 |
| 2007-01-15 | 404 | 404 | 400 | 402 | 256,000 | 2,010 |
| 2007-01-12 | 400 | 402 | 398 | 401 | 232,000 | 2,005 |
| 2007-01-11 | 398 | 403 | 396 | 397 | 304,000 | 1,985 |
| 2007-01-10 | 406 | 406 | 396 | 397 | 415,000 | 1,985 |
| 2007-01-09 | 404 | 408 | 404 | 406 | 223,000 | 2,030 |
| 2007-01-05 | 405 | 409 | 402 | 403 | 374,000 | 2,015 |
| 2007-01-04 | 406 | 410 | 403 | 403 | 159,000 | 2,015 |
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
