7995 (株)バルカー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 230 | 234 | 230 | 233 | 46,000 | 1,165 |
| 2008-12-29 | 235 | 235 | 230 | 233 | 77,000 | 1,165 |
| 2008-12-26 | 229 | 232 | 228 | 232 | 54,000 | 1,160 |
| 2008-12-25 | 225 | 231 | 225 | 230 | 60,000 | 1,150 |
| 2008-12-24 | 224 | 226 | 221 | 222 | 88,000 | 1,110 |
| 2008-12-22 | 223 | 228 | 223 | 228 | 82,000 | 1,140 |
| 2008-12-19 | 226 | 228 | 222 | 223 | 99,000 | 1,115 |
| 2008-12-18 | 230 | 232 | 227 | 228 | 50,000 | 1,140 |
| 2008-12-17 | 237 | 237 | 225 | 230 | 104,000 | 1,150 |
| 2008-12-16 | 232 | 232 | 228 | 230 | 82,000 | 1,150 |
| 2008-12-15 | 235 | 238 | 234 | 237 | 114,000 | 1,185 |
| 2008-12-12 | 239 | 239 | 221 | 227 | 306,000 | 1,135 |
| 2008-12-11 | 244 | 244 | 235 | 239 | 153,000 | 1,195 |
| 2008-12-10 | 241 | 247 | 238 | 239 | 146,000 | 1,195 |
| 2008-12-09 | 259 | 259 | 245 | 246 | 130,000 | 1,230 |
| 2008-12-08 | 253 | 257 | 248 | 257 | 174,000 | 1,285 |
| 2008-12-05 | 242 | 247 | 240 | 241 | 120,000 | 1,205 |
| 2008-12-04 | 248 | 248 | 240 | 241 | 130,000 | 1,205 |
| 2008-12-03 | 256 | 256 | 244 | 247 | 145,000 | 1,235 |
| 2008-12-02 | 253 | 254 | 247 | 247 | 141,000 | 1,235 |
| 2008-12-01 | 259 | 260 | 255 | 260 | 78,000 | 1,300 |
| 2008-11-28 | 252 | 257 | 250 | 257 | 243,000 | 1,285 |
| 2008-11-27 | 252 | 258 | 248 | 251 | 179,000 | 1,255 |
| 2008-11-26 | 251 | 254 | 242 | 253 | 105,000 | 1,265 |
| 2008-11-25 | 250 | 253 | 244 | 252 | 163,000 | 1,260 |
| 2008-11-21 | 220 | 240 | 219 | 240 | 234,000 | 1,200 |
| 2008-11-20 | 238 | 245 | 226 | 232 | 311,000 | 1,160 |
| 2008-11-19 | 257 | 259 | 247 | 248 | 225,000 | 1,240 |
| 2008-11-18 | 262 | 263 | 255 | 256 | 220,000 | 1,280 |
| 2008-11-17 | 270 | 277 | 262 | 267 | 280,000 | 1,335 |
| 2008-11-14 | 280 | 286 | 272 | 275 | 249,000 | 1,375 |
| 2008-11-13 | 278 | 280 | 274 | 275 | 361,000 | 1,375 |
| 2008-11-12 | 283 | 285 | 279 | 283 | 433,000 | 1,415 |
| 2008-11-11 | 282 | 289 | 280 | 287 | 397,000 | 1,435 |
| 2008-11-10 | 270 | 284 | 270 | 282 | 422,000 | 1,410 |
| 2008-11-07 | 259 | 271 | 254 | 265 | 460,000 | 1,325 |
| 2008-11-06 | 259 | 265 | 255 | 265 | 462,000 | 1,325 |
| 2008-11-05 | 253 | 269 | 253 | 269 | 497,000 | 1,345 |
| 2008-11-04 | 230 | 248 | 230 | 247 | 390,000 | 1,235 |
| 2008-10-31 | 216 | 228 | 210 | 219 | 598,000 | 1,095 |
| 2008-10-30 | 198 | 211 | 194 | 211 | 360,000 | 1,055 |
| 2008-10-29 | 199 | 202 | 185 | 193 | 418,000 | 965 |
| 2008-10-28 | 178 | 191 | 173 | 190 | 386,000 | 950 |
| 2008-10-27 | 185 | 194 | 180 | 183 | 392,000 | 915 |
| 2008-10-24 | 200 | 204 | 193 | 195 | 266,000 | 975 |
| 2008-10-23 | 201 | 207 | 192 | 203 | 497,000 | 1,015 |
| 2008-10-22 | 205 | 206 | 196 | 197 | 247,000 | 985 |
| 2008-10-21 | 210 | 214 | 207 | 212 | 179,000 | 1,060 |
| 2008-10-20 | 200 | 206 | 200 | 205 | 129,000 | 1,025 |
| 2008-10-17 | 197 | 198 | 190 | 198 | 195,000 | 990 |
| 2008-10-16 | 190 | 193 | 184 | 185 | 257,000 | 925 |
| 2008-10-15 | 207 | 208 | 199 | 208 | 209,000 | 1,040 |
| 2008-10-14 | 213 | 215 | 200 | 209 | 403,000 | 1,045 |
| 2008-10-10 | 170 | 175 | 165 | 173 | 393,000 | 865 |
| 2008-10-09 | 171 | 186 | 171 | 180 | 285,000 | 900 |
| 2008-10-08 | 181 | 186 | 167 | 176 | 623,000 | 880 |
| 2008-10-07 | 164 | 199 | 164 | 191 | 705,000 | 955 |
| 2008-10-06 | 206 | 209 | 191 | 199 | 391,000 | 995 |
| 2008-10-03 | 228 | 233 | 220 | 221 | 247,000 | 1,105 |
| 2008-10-02 | 255 | 256 | 234 | 236 | 153,000 | 1,180 |
| 2008-10-01 | 259 | 264 | 251 | 254 | 156,000 | 1,270 |
| 2008-09-30 | 240 | 254 | 240 | 251 | 239,000 | 1,255 |
| 2008-09-29 | 270 | 274 | 265 | 265 | 112,000 | 1,325 |
| 2008-09-26 | 284 | 284 | 266 | 268 | 284,000 | 1,340 |
| 2008-09-25 | 284 | 285 | 280 | 282 | 196,000 | 1,410 |
| 2008-09-24 | 288 | 294 | 286 | 293 | 147,000 | 1,465 |
| 2008-09-22 | 298 | 298 | 291 | 292 | 223,000 | 1,460 |
| 2008-09-19 | 282 | 288 | 278 | 288 | 300,000 | 1,440 |
| 2008-09-18 | 270 | 278 | 270 | 276 | 258,000 | 1,380 |
| 2008-09-17 | 279 | 286 | 276 | 277 | 174,000 | 1,385 |
| 2008-09-16 | 272 | 275 | 267 | 274 | 250,000 | 1,370 |
| 2008-09-12 | 278 | 283 | 278 | 282 | 162,000 | 1,410 |
| 2008-09-11 | 280 | 282 | 276 | 277 | 112,000 | 1,385 |
| 2008-09-10 | 276 | 280 | 272 | 279 | 141,000 | 1,395 |
| 2008-09-09 | 287 | 287 | 278 | 279 | 97,000 | 1,395 |
| 2008-09-08 | 287 | 290 | 285 | 287 | 232,000 | 1,435 |
| 2008-09-05 | 274 | 286 | 274 | 283 | 443,000 | 1,415 |
| 2008-09-04 | 300 | 300 | 291 | 292 | 161,000 | 1,460 |
| 2008-09-03 | 295 | 302 | 295 | 299 | 104,000 | 1,495 |
| 2008-09-02 | 307 | 307 | 295 | 298 | 115,000 | 1,490 |
| 2008-09-01 | 310 | 310 | 306 | 306 | 108,000 | 1,530 |
| 2008-08-29 | 305 | 309 | 305 | 309 | 134,000 | 1,545 |
| 2008-08-28 | 304 | 304 | 301 | 304 | 62,000 | 1,520 |
| 2008-08-27 | 304 | 306 | 301 | 303 | 110,000 | 1,515 |
| 2008-08-26 | 301 | 303 | 300 | 303 | 45,000 | 1,515 |
| 2008-08-25 | 304 | 305 | 300 | 304 | 124,000 | 1,520 |
| 2008-08-22 | 300 | 302 | 296 | 299 | 120,000 | 1,495 |
| 2008-08-21 | 303 | 304 | 296 | 298 | 73,000 | 1,490 |
| 2008-08-20 | 302 | 304 | 300 | 302 | 96,000 | 1,510 |
| 2008-08-19 | 301 | 305 | 295 | 301 | 109,000 | 1,505 |
| 2008-08-18 | 297 | 306 | 295 | 301 | 127,000 | 1,505 |
| 2008-08-15 | 289 | 297 | 289 | 297 | 102,000 | 1,485 |
| 2008-08-14 | 292 | 294 | 289 | 289 | 148,000 | 1,445 |
| 2008-08-13 | 297 | 297 | 291 | 294 | 104,000 | 1,470 |
| 2008-08-12 | 305 | 305 | 297 | 297 | 113,000 | 1,485 |
| 2008-08-11 | 303 | 307 | 303 | 305 | 87,000 | 1,525 |
| 2008-08-08 | 300 | 303 | 298 | 302 | 121,000 | 1,510 |
| 2008-08-07 | 314 | 314 | 302 | 304 | 134,000 | 1,520 |
| 2008-08-06 | 308 | 309 | 301 | 309 | 185,000 | 1,545 |
| 2008-08-05 | 302 | 307 | 298 | 299 | 155,000 | 1,495 |
| 2008-08-04 | 313 | 315 | 302 | 302 | 173,000 | 1,510 |
| 2008-08-01 | 317 | 319 | 312 | 313 | 146,000 | 1,565 |
| 2008-07-31 | 323 | 325 | 317 | 321 | 129,000 | 1,605 |
| 2008-07-30 | 312 | 321 | 312 | 321 | 202,000 | 1,605 |
| 2008-07-29 | 314 | 317 | 305 | 308 | 182,000 | 1,540 |
| 2008-07-28 | 323 | 325 | 317 | 319 | 142,000 | 1,595 |
| 2008-07-25 | 320 | 323 | 315 | 319 | 200,000 | 1,595 |
| 2008-07-24 | 320 | 327 | 320 | 325 | 190,000 | 1,625 |
| 2008-07-23 | 311 | 319 | 311 | 315 | 99,000 | 1,575 |
| 2008-07-22 | 305 | 311 | 304 | 311 | 118,000 | 1,555 |
| 2008-07-18 | 308 | 310 | 303 | 304 | 60,000 | 1,520 |
| 2008-07-17 | 305 | 307 | 302 | 304 | 129,000 | 1,520 |
| 2008-07-16 | 302 | 304 | 299 | 300 | 105,000 | 1,500 |
| 2008-07-15 | 307 | 307 | 302 | 303 | 141,000 | 1,515 |
| 2008-07-14 | 308 | 311 | 306 | 306 | 152,000 | 1,530 |
| 2008-07-11 | 314 | 314 | 304 | 308 | 220,000 | 1,540 |
| 2008-07-10 | 307 | 311 | 305 | 310 | 140,000 | 1,550 |
| 2008-07-09 | 318 | 321 | 311 | 312 | 262,000 | 1,560 |
| 2008-07-08 | 322 | 322 | 313 | 313 | 164,000 | 1,565 |
| 2008-07-07 | 321 | 323 | 317 | 322 | 196,000 | 1,610 |
| 2008-07-04 | 321 | 321 | 313 | 316 | 120,000 | 1,580 |
| 2008-07-03 | 321 | 322 | 311 | 319 | 259,000 | 1,595 |
| 2008-07-02 | 332 | 332 | 321 | 321 | 197,000 | 1,605 |
| 2008-07-01 | 335 | 337 | 330 | 330 | 141,000 | 1,650 |
| 2008-06-30 | 336 | 336 | 330 | 334 | 319,000 | 1,670 |
| 2008-06-27 | 333 | 340 | 333 | 339 | 260,000 | 1,695 |
| 2008-06-26 | 348 | 348 | 343 | 343 | 258,000 | 1,715 |
| 2008-06-25 | 348 | 348 | 339 | 343 | 254,000 | 1,715 |
| 2008-06-24 | 349 | 354 | 346 | 348 | 219,000 | 1,740 |
| 2008-06-23 | 343 | 349 | 338 | 346 | 346,000 | 1,730 |
| 2008-06-20 | 353 | 363 | 343 | 347 | 1,094,000 | 1,735 |
| 2008-06-19 | 333 | 366 | 333 | 348 | 2,243,000 | 1,740 |
| 2008-06-18 | 330 | 334 | 330 | 332 | 368,000 | 1,660 |
| 2008-06-17 | 329 | 333 | 326 | 327 | 466,000 | 1,635 |
| 2008-06-16 | 330 | 333 | 329 | 331 | 155,000 | 1,655 |
| 2008-06-13 | 329 | 332 | 327 | 329 | 280,000 | 1,645 |
| 2008-06-12 | 326 | 333 | 325 | 330 | 342,000 | 1,650 |
| 2008-06-11 | 327 | 330 | 322 | 326 | 169,000 | 1,630 |
| 2008-06-10 | 329 | 333 | 326 | 326 | 190,000 | 1,630 |
| 2008-06-09 | 328 | 333 | 328 | 328 | 205,000 | 1,640 |
| 2008-06-06 | 341 | 344 | 339 | 339 | 401,000 | 1,695 |
| 2008-06-05 | 339 | 341 | 337 | 340 | 175,000 | 1,700 |
| 2008-06-04 | 334 | 340 | 331 | 338 | 235,000 | 1,690 |
| 2008-06-03 | 335 | 337 | 329 | 334 | 405,000 | 1,670 |
| 2008-06-02 | 327 | 337 | 325 | 337 | 492,000 | 1,685 |
| 2008-05-30 | 322 | 326 | 322 | 324 | 322,000 | 1,620 |
| 2008-05-29 | 320 | 323 | 319 | 321 | 210,000 | 1,605 |
| 2008-05-28 | 322 | 322 | 316 | 316 | 141,000 | 1,580 |
| 2008-05-27 | 315 | 321 | 315 | 319 | 181,000 | 1,595 |
| 2008-05-26 | 321 | 321 | 316 | 316 | 204,000 | 1,580 |
| 2008-05-23 | 323 | 325 | 321 | 321 | 291,000 | 1,605 |
| 2008-05-22 | 315 | 326 | 313 | 323 | 408,000 | 1,615 |
| 2008-05-21 | 319 | 324 | 319 | 320 | 233,000 | 1,600 |
| 2008-05-20 | 321 | 329 | 320 | 323 | 432,000 | 1,615 |
| 2008-05-19 | 316 | 320 | 316 | 319 | 323,000 | 1,595 |
| 2008-05-16 | 317 | 317 | 311 | 312 | 317,000 | 1,560 |
| 2008-05-15 | 316 | 317 | 311 | 314 | 487,000 | 1,570 |
| 2008-05-14 | 310 | 315 | 308 | 315 | 243,000 | 1,575 |
| 2008-05-13 | 312 | 314 | 304 | 307 | 251,000 | 1,535 |
| 2008-05-12 | 310 | 311 | 303 | 311 | 188,000 | 1,555 |
| 2008-05-09 | 316 | 317 | 310 | 311 | 193,000 | 1,555 |
| 2008-05-08 | 311 | 316 | 310 | 314 | 236,000 | 1,570 |
| 2008-05-07 | 308 | 312 | 306 | 311 | 218,000 | 1,555 |
| 2008-05-02 | 303 | 304 | 301 | 304 | 120,000 | 1,520 |
| 2008-05-01 | 305 | 305 | 298 | 298 | 98,000 | 1,490 |
| 2008-04-30 | 303 | 307 | 300 | 304 | 314,000 | 1,520 |
| 2008-04-28 | 303 | 304 | 297 | 303 | 136,000 | 1,515 |
| 2008-04-25 | 298 | 301 | 297 | 299 | 111,000 | 1,495 |
| 2008-04-24 | 298 | 299 | 296 | 296 | 92,000 | 1,480 |
| 2008-04-23 | 293 | 300 | 293 | 296 | 112,000 | 1,480 |
| 2008-04-22 | 298 | 298 | 294 | 295 | 122,000 | 1,475 |
| 2008-04-21 | 297 | 300 | 296 | 298 | 191,000 | 1,490 |
| 2008-04-18 | 291 | 292 | 286 | 292 | 139,000 | 1,460 |
| 2008-04-17 | 294 | 295 | 290 | 291 | 164,000 | 1,455 |
| 2008-04-16 | 284 | 289 | 284 | 286 | 147,000 | 1,430 |
| 2008-04-15 | 284 | 284 | 280 | 282 | 126,000 | 1,410 |
| 2008-04-14 | 280 | 283 | 279 | 283 | 109,000 | 1,415 |
| 2008-04-11 | 287 | 288 | 284 | 288 | 98,000 | 1,440 |
| 2008-04-10 | 283 | 286 | 281 | 282 | 133,000 | 1,410 |
| 2008-04-09 | 296 | 298 | 287 | 288 | 245,000 | 1,440 |
| 2008-04-08 | 301 | 304 | 298 | 298 | 87,000 | 1,490 |
| 2008-04-07 | 300 | 302 | 298 | 302 | 62,000 | 1,510 |
| 2008-04-04 | 304 | 305 | 299 | 300 | 241,000 | 1,500 |
| 2008-04-03 | 297 | 308 | 297 | 300 | 824,000 | 1,500 |
| 2008-04-02 | 297 | 298 | 293 | 294 | 167,000 | 1,470 |
| 2008-04-01 | 292 | 294 | 287 | 290 | 235,000 | 1,450 |
| 2008-03-31 | 292 | 295 | 285 | 290 | 186,000 | 1,450 |
| 2008-03-28 | 284 | 295 | 284 | 294 | 274,000 | 1,470 |
| 2008-03-27 | 287 | 291 | 286 | 289 | 243,000 | 1,445 |
| 2008-03-26 | 291 | 296 | 290 | 293 | 180,000 | 1,465 |
| 2008-03-25 | 301 | 302 | 297 | 301 | 239,000 | 1,505 |
| 2008-03-24 | 296 | 301 | 294 | 296 | 218,000 | 1,480 |
| 2008-03-21 | 284 | 294 | 283 | 294 | 238,000 | 1,470 |
| 2008-03-19 | 284 | 284 | 275 | 279 | 303,000 | 1,395 |
| 2008-03-18 | 279 | 280 | 271 | 274 | 239,000 | 1,370 |
| 2008-03-17 | 276 | 278 | 268 | 276 | 507,000 | 1,380 |
| 2008-03-14 | 280 | 284 | 274 | 276 | 347,000 | 1,380 |
| 2008-03-13 | 287 | 289 | 278 | 279 | 264,000 | 1,395 |
| 2008-03-12 | 301 | 302 | 288 | 288 | 218,000 | 1,440 |
| 2008-03-11 | 274 | 288 | 271 | 286 | 325,000 | 1,430 |
| 2008-03-10 | 292 | 295 | 283 | 283 | 224,000 | 1,415 |
| 2008-03-07 | 298 | 300 | 292 | 294 | 229,000 | 1,470 |
| 2008-03-06 | 298 | 305 | 296 | 302 | 169,000 | 1,510 |
| 2008-03-05 | 298 | 300 | 296 | 296 | 197,000 | 1,480 |
| 2008-03-04 | 304 | 305 | 298 | 300 | 262,000 | 1,500 |
| 2008-03-03 | 310 | 310 | 302 | 302 | 386,000 | 1,510 |
| 2008-02-29 | 318 | 319 | 314 | 316 | 207,000 | 1,580 |
| 2008-02-28 | 318 | 323 | 317 | 320 | 255,000 | 1,600 |
| 2008-02-27 | 315 | 320 | 315 | 318 | 279,000 | 1,590 |
| 2008-02-26 | 321 | 322 | 311 | 311 | 270,000 | 1,555 |
| 2008-02-25 | 312 | 318 | 311 | 316 | 308,000 | 1,580 |
| 2008-02-22 | 312 | 318 | 311 | 313 | 311,000 | 1,565 |
| 2008-02-21 | 316 | 322 | 316 | 317 | 302,000 | 1,585 |
| 2008-02-20 | 322 | 323 | 312 | 313 | 297,000 | 1,565 |
| 2008-02-19 | 324 | 325 | 318 | 322 | 373,000 | 1,610 |
| 2008-02-18 | 312 | 328 | 311 | 319 | 645,000 | 1,595 |
| 2008-02-15 | 308 | 313 | 305 | 311 | 612,000 | 1,555 |
| 2008-02-14 | 309 | 318 | 308 | 318 | 340,000 | 1,590 |
| 2008-02-13 | 305 | 313 | 303 | 303 | 506,000 | 1,515 |
| 2008-02-12 | 302 | 306 | 298 | 302 | 433,000 | 1,510 |
| 2008-02-08 | 312 | 314 | 305 | 306 | 326,000 | 1,530 |
| 2008-02-07 | 316 | 319 | 305 | 313 | 526,000 | 1,565 |
| 2008-02-06 | 321 | 323 | 318 | 319 | 427,000 | 1,595 |
| 2008-02-05 | 335 | 336 | 330 | 334 | 433,000 | 1,670 |
| 2008-02-04 | 331 | 338 | 331 | 337 | 394,000 | 1,685 |
| 2008-02-01 | 330 | 331 | 324 | 331 | 430,000 | 1,655 |
| 2008-01-31 | 310 | 331 | 308 | 330 | 476,000 | 1,650 |
| 2008-01-30 | 312 | 318 | 309 | 315 | 634,000 | 1,575 |
| 2008-01-29 | 314 | 315 | 307 | 312 | 345,000 | 1,560 |
| 2008-01-28 | 313 | 317 | 305 | 307 | 503,000 | 1,535 |
| 2008-01-25 | 302 | 313 | 301 | 313 | 497,000 | 1,565 |
| 2008-01-24 | 299 | 301 | 293 | 297 | 855,000 | 1,485 |
| 2008-01-23 | 294 | 295 | 277 | 282 | 494,000 | 1,410 |
| 2008-01-22 | 278 | 284 | 272 | 274 | 553,000 | 1,370 |
| 2008-01-21 | 294 | 302 | 292 | 293 | 377,000 | 1,465 |
| 2008-01-18 | 292 | 308 | 290 | 306 | 468,000 | 1,530 |
| 2008-01-17 | 293 | 304 | 292 | 301 | 431,000 | 1,505 |
| 2008-01-16 | 302 | 304 | 285 | 290 | 780,000 | 1,450 |
| 2008-01-15 | 311 | 313 | 300 | 307 | 756,000 | 1,535 |
| 2008-01-11 | 323 | 328 | 313 | 313 | 407,000 | 1,565 |
| 2008-01-10 | 331 | 333 | 324 | 325 | 261,000 | 1,625 |
| 2008-01-09 | 314 | 329 | 314 | 329 | 531,000 | 1,645 |
| 2008-01-08 | 322 | 326 | 322 | 324 | 247,000 | 1,620 |
| 2008-01-07 | 327 | 332 | 321 | 329 | 343,000 | 1,645 |
| 2008-01-04 | 338 | 340 | 330 | 330 | 370,000 | 1,650 |
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
