7995 (株)バルカー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 174 | 176 | 173 | 176 | 53,000 | 880 |
| 2009-12-29 | 174 | 176 | 174 | 175 | 44,000 | 875 |
| 2009-12-28 | 174 | 178 | 174 | 174 | 105,000 | 870 |
| 2009-12-25 | 171 | 173 | 169 | 172 | 96,000 | 860 |
| 2009-12-24 | 170 | 172 | 169 | 171 | 90,000 | 855 |
| 2009-12-22 | 169 | 172 | 166 | 167 | 217,000 | 835 |
| 2009-12-21 | 168 | 169 | 165 | 166 | 109,000 | 830 |
| 2009-12-18 | 161 | 168 | 161 | 166 | 63,000 | 830 |
| 2009-12-17 | 165 | 167 | 164 | 164 | 78,000 | 820 |
| 2009-12-16 | 167 | 168 | 164 | 167 | 75,000 | 835 |
| 2009-12-15 | 165 | 166 | 164 | 166 | 103,000 | 830 |
| 2009-12-14 | 169 | 169 | 165 | 167 | 48,000 | 835 |
| 2009-12-11 | 168 | 169 | 166 | 169 | 153,000 | 845 |
| 2009-12-10 | 164 | 167 | 163 | 167 | 75,000 | 835 |
| 2009-12-09 | 170 | 170 | 165 | 165 | 141,000 | 825 |
| 2009-12-08 | 168 | 172 | 168 | 169 | 75,000 | 845 |
| 2009-12-07 | 174 | 174 | 169 | 169 | 95,000 | 845 |
| 2009-12-04 | 168 | 170 | 163 | 170 | 136,000 | 850 |
| 2009-12-03 | 168 | 171 | 166 | 170 | 184,000 | 850 |
| 2009-12-02 | 163 | 166 | 160 | 166 | 291,000 | 830 |
| 2009-12-01 | 152 | 159 | 150 | 157 | 176,000 | 785 |
| 2009-11-30 | 150 | 152 | 148 | 150 | 134,000 | 750 |
| 2009-11-27 | 150 | 150 | 147 | 148 | 126,000 | 740 |
| 2009-11-26 | 155 | 155 | 150 | 150 | 58,000 | 750 |
| 2009-11-25 | 151 | 153 | 150 | 152 | 63,000 | 760 |
| 2009-11-24 | 153 | 154 | 151 | 153 | 81,000 | 765 |
| 2009-11-20 | 150 | 153 | 150 | 153 | 111,000 | 765 |
| 2009-11-19 | 159 | 159 | 150 | 151 | 175,000 | 755 |
| 2009-11-18 | 156 | 158 | 156 | 157 | 131,000 | 785 |
| 2009-11-17 | 164 | 168 | 156 | 156 | 222,000 | 780 |
| 2009-11-16 | 169 | 169 | 164 | 165 | 53,000 | 825 |
| 2009-11-13 | 166 | 166 | 164 | 166 | 101,000 | 830 |
| 2009-11-12 | 167 | 168 | 167 | 167 | 92,000 | 835 |
| 2009-11-11 | 170 | 171 | 169 | 169 | 52,000 | 845 |
| 2009-11-10 | 170 | 171 | 169 | 170 | 80,000 | 850 |
| 2009-11-09 | 169 | 170 | 168 | 168 | 70,000 | 840 |
| 2009-11-06 | 172 | 172 | 167 | 168 | 123,000 | 840 |
| 2009-11-05 | 176 | 176 | 170 | 171 | 105,000 | 855 |
| 2009-11-04 | 175 | 175 | 173 | 175 | 116,000 | 875 |
| 2009-11-02 | 180 | 181 | 176 | 178 | 65,000 | 890 |
| 2009-10-30 | 182 | 183 | 179 | 180 | 64,000 | 900 |
| 2009-10-29 | 178 | 183 | 176 | 180 | 194,000 | 900 |
| 2009-10-28 | 185 | 187 | 180 | 183 | 139,000 | 915 |
| 2009-10-27 | 182 | 185 | 181 | 184 | 158,000 | 920 |
| 2009-10-26 | 181 | 184 | 181 | 183 | 102,000 | 915 |
| 2009-10-23 | 181 | 183 | 178 | 181 | 118,000 | 905 |
| 2009-10-22 | 180 | 180 | 178 | 180 | 89,000 | 900 |
| 2009-10-21 | 177 | 180 | 176 | 180 | 111,000 | 900 |
| 2009-10-20 | 178 | 178 | 177 | 177 | 96,000 | 885 |
| 2009-10-19 | 176 | 176 | 173 | 176 | 88,000 | 880 |
| 2009-10-16 | 176 | 177 | 175 | 177 | 75,000 | 885 |
| 2009-10-15 | 178 | 179 | 175 | 175 | 120,000 | 875 |
| 2009-10-14 | 177 | 177 | 173 | 175 | 111,000 | 875 |
| 2009-10-13 | 178 | 179 | 176 | 178 | 136,000 | 890 |
| 2009-10-09 | 171 | 177 | 171 | 177 | 159,000 | 885 |
| 2009-10-08 | 171 | 173 | 170 | 173 | 153,000 | 865 |
| 2009-10-07 | 169 | 172 | 168 | 172 | 144,000 | 860 |
| 2009-10-06 | 167 | 169 | 165 | 167 | 101,000 | 835 |
| 2009-10-05 | 169 | 170 | 166 | 167 | 139,000 | 835 |
| 2009-10-02 | 166 | 169 | 165 | 169 | 275,000 | 845 |
| 2009-10-01 | 181 | 181 | 175 | 176 | 143,000 | 880 |
| 2009-09-30 | 175 | 181 | 174 | 181 | 177,000 | 905 |
| 2009-09-29 | 179 | 180 | 175 | 175 | 268,000 | 875 |
| 2009-09-28 | 182 | 182 | 175 | 181 | 194,000 | 905 |
| 2009-09-25 | 188 | 189 | 185 | 187 | 166,000 | 935 |
| 2009-09-24 | 190 | 192 | 188 | 191 | 306,000 | 955 |
| 2009-09-18 | 187 | 189 | 185 | 187 | 201,000 | 935 |
| 2009-09-17 | 187 | 190 | 187 | 189 | 119,000 | 945 |
| 2009-09-16 | 189 | 192 | 187 | 187 | 106,000 | 935 |
| 2009-09-15 | 191 | 191 | 187 | 188 | 112,000 | 940 |
| 2009-09-14 | 192 | 193 | 187 | 190 | 314,000 | 950 |
| 2009-09-11 | 195 | 196 | 193 | 194 | 255,000 | 970 |
| 2009-09-10 | 195 | 197 | 194 | 195 | 229,000 | 975 |
| 2009-09-09 | 198 | 199 | 194 | 195 | 132,000 | 975 |
| 2009-09-08 | 196 | 198 | 194 | 198 | 219,000 | 990 |
| 2009-09-07 | 198 | 198 | 196 | 196 | 164,000 | 980 |
| 2009-09-04 | 202 | 203 | 197 | 197 | 324,000 | 985 |
| 2009-09-03 | 204 | 207 | 203 | 203 | 203,000 | 1,015 |
| 2009-09-02 | 206 | 207 | 203 | 205 | 363,000 | 1,025 |
| 2009-09-01 | 208 | 210 | 204 | 208 | 390,000 | 1,040 |
| 2009-08-31 | 210 | 214 | 204 | 207 | 689,000 | 1,035 |
| 2009-08-28 | 203 | 204 | 201 | 202 | 198,000 | 1,010 |
| 2009-08-27 | 205 | 205 | 201 | 201 | 227,000 | 1,005 |
| 2009-08-26 | 204 | 205 | 203 | 205 | 221,000 | 1,025 |
| 2009-08-25 | 205 | 205 | 202 | 203 | 223,000 | 1,015 |
| 2009-08-24 | 209 | 210 | 204 | 205 | 390,000 | 1,025 |
| 2009-08-21 | 203 | 210 | 199 | 204 | 1,032,000 | 1,020 |
| 2009-08-20 | 193 | 203 | 192 | 203 | 405,000 | 1,015 |
| 2009-08-19 | 194 | 195 | 192 | 192 | 132,000 | 960 |
| 2009-08-18 | 196 | 196 | 195 | 195 | 93,000 | 975 |
| 2009-08-17 | 201 | 201 | 197 | 198 | 194,000 | 990 |
| 2009-08-14 | 196 | 201 | 196 | 201 | 228,000 | 1,005 |
| 2009-08-13 | 196 | 197 | 194 | 196 | 167,000 | 980 |
| 2009-08-12 | 195 | 196 | 194 | 194 | 102,000 | 970 |
| 2009-08-11 | 200 | 200 | 196 | 197 | 173,000 | 985 |
| 2009-08-10 | 197 | 199 | 195 | 198 | 165,000 | 990 |
| 2009-08-07 | 194 | 195 | 193 | 194 | 108,000 | 970 |
| 2009-08-06 | 194 | 195 | 193 | 194 | 112,000 | 970 |
| 2009-08-05 | 198 | 198 | 194 | 195 | 154,000 | 975 |
| 2009-08-04 | 198 | 199 | 195 | 197 | 178,000 | 985 |
| 2009-08-03 | 197 | 198 | 194 | 195 | 182,000 | 975 |
| 2009-07-31 | 196 | 196 | 192 | 195 | 175,000 | 975 |
| 2009-07-30 | 198 | 200 | 191 | 194 | 443,000 | 970 |
| 2009-07-29 | 201 | 206 | 201 | 203 | 65,000 | 1,015 |
| 2009-07-28 | 206 | 206 | 199 | 202 | 123,000 | 1,010 |
| 2009-07-27 | 207 | 210 | 204 | 207 | 112,000 | 1,035 |
| 2009-07-24 | 204 | 205 | 202 | 205 | 77,000 | 1,025 |
| 2009-07-23 | 202 | 206 | 202 | 202 | 86,000 | 1,010 |
| 2009-07-22 | 206 | 207 | 203 | 206 | 143,000 | 1,030 |
| 2009-07-21 | 201 | 204 | 200 | 203 | 110,000 | 1,015 |
| 2009-07-17 | 198 | 198 | 194 | 196 | 58,000 | 980 |
| 2009-07-16 | 198 | 202 | 195 | 196 | 141,000 | 980 |
| 2009-07-15 | 198 | 198 | 195 | 195 | 115,000 | 975 |
| 2009-07-14 | 196 | 196 | 191 | 193 | 147,000 | 965 |
| 2009-07-13 | 202 | 202 | 183 | 186 | 487,000 | 930 |
| 2009-07-10 | 203 | 203 | 201 | 203 | 112,000 | 1,015 |
| 2009-07-09 | 202 | 206 | 200 | 201 | 180,000 | 1,005 |
| 2009-07-08 | 207 | 209 | 205 | 205 | 219,000 | 1,025 |
| 2009-07-07 | 208 | 210 | 208 | 209 | 214,000 | 1,045 |
| 2009-07-06 | 209 | 211 | 208 | 210 | 164,000 | 1,050 |
| 2009-07-03 | 211 | 211 | 207 | 208 | 275,000 | 1,040 |
| 2009-07-02 | 212 | 213 | 210 | 210 | 202,000 | 1,050 |
| 2009-07-01 | 213 | 214 | 211 | 212 | 186,000 | 1,060 |
| 2009-06-30 | 212 | 214 | 211 | 212 | 228,000 | 1,060 |
| 2009-06-29 | 218 | 218 | 211 | 212 | 182,000 | 1,060 |
| 2009-06-26 | 216 | 217 | 213 | 215 | 215,000 | 1,075 |
| 2009-06-25 | 213 | 216 | 212 | 214 | 184,000 | 1,070 |
| 2009-06-24 | 214 | 215 | 209 | 210 | 249,000 | 1,050 |
| 2009-06-23 | 211 | 216 | 211 | 214 | 403,000 | 1,070 |
| 2009-06-22 | 220 | 222 | 215 | 220 | 634,000 | 1,100 |
| 2009-06-19 | 212 | 228 | 210 | 224 | 1,558,000 | 1,120 |
| 2009-06-18 | 212 | 214 | 206 | 207 | 445,000 | 1,035 |
| 2009-06-17 | 207 | 213 | 207 | 212 | 320,000 | 1,060 |
| 2009-06-16 | 215 | 217 | 210 | 211 | 479,000 | 1,055 |
| 2009-06-15 | 224 | 225 | 219 | 220 | 428,000 | 1,100 |
| 2009-06-12 | 223 | 228 | 223 | 225 | 581,000 | 1,125 |
| 2009-06-11 | 227 | 228 | 222 | 223 | 441,000 | 1,115 |
| 2009-06-10 | 221 | 228 | 219 | 227 | 487,000 | 1,135 |
| 2009-06-09 | 228 | 230 | 222 | 224 | 505,000 | 1,120 |
| 2009-06-08 | 237 | 237 | 230 | 231 | 474,000 | 1,155 |
| 2009-06-05 | 236 | 240 | 229 | 233 | 1,368,000 | 1,165 |
| 2009-06-04 | 216 | 234 | 214 | 232 | 1,505,000 | 1,160 |
| 2009-06-03 | 213 | 217 | 213 | 216 | 243,000 | 1,080 |
| 2009-06-02 | 219 | 220 | 213 | 214 | 387,000 | 1,070 |
| 2009-06-01 | 214 | 217 | 210 | 216 | 444,000 | 1,080 |
| 2009-05-29 | 211 | 212 | 207 | 211 | 377,000 | 1,055 |
| 2009-05-28 | 204 | 210 | 203 | 210 | 405,000 | 1,050 |
| 2009-05-27 | 210 | 211 | 203 | 206 | 422,000 | 1,030 |
| 2009-05-26 | 207 | 211 | 206 | 207 | 331,000 | 1,035 |
| 2009-05-25 | 213 | 214 | 209 | 210 | 283,000 | 1,050 |
| 2009-05-22 | 217 | 218 | 215 | 216 | 198,000 | 1,080 |
| 2009-05-21 | 225 | 225 | 220 | 221 | 143,000 | 1,105 |
| 2009-05-20 | 224 | 229 | 223 | 226 | 157,000 | 1,130 |
| 2009-05-19 | 229 | 229 | 221 | 222 | 117,000 | 1,110 |
| 2009-05-18 | 225 | 225 | 219 | 219 | 142,000 | 1,095 |
| 2009-05-15 | 224 | 230 | 223 | 225 | 176,000 | 1,125 |
| 2009-05-14 | 230 | 235 | 222 | 223 | 474,000 | 1,115 |
| 2009-05-13 | 242 | 244 | 238 | 243 | 208,000 | 1,215 |
| 2009-05-12 | 242 | 245 | 239 | 242 | 291,000 | 1,210 |
| 2009-05-11 | 241 | 245 | 238 | 241 | 735,000 | 1,205 |
| 2009-05-08 | 225 | 251 | 225 | 246 | 4,729,000 | 1,230 |
| 2009-05-07 | 213 | 214 | 210 | 213 | 81,000 | 1,065 |
| 2009-05-01 | 206 | 210 | 206 | 208 | 69,000 | 1,040 |
| 2009-04-30 | 206 | 208 | 204 | 204 | 72,000 | 1,020 |
| 2009-04-28 | 210 | 210 | 203 | 203 | 57,000 | 1,015 |
| 2009-04-27 | 208 | 213 | 206 | 208 | 62,000 | 1,040 |
| 2009-04-24 | 213 | 213 | 210 | 211 | 75,000 | 1,055 |
| 2009-04-23 | 207 | 214 | 207 | 214 | 85,000 | 1,070 |
| 2009-04-22 | 217 | 218 | 207 | 207 | 106,000 | 1,035 |
| 2009-04-21 | 215 | 217 | 202 | 213 | 199,000 | 1,065 |
| 2009-04-20 | 224 | 224 | 218 | 222 | 71,000 | 1,110 |
| 2009-04-17 | 223 | 224 | 219 | 222 | 74,000 | 1,110 |
| 2009-04-16 | 223 | 225 | 217 | 218 | 126,000 | 1,090 |
| 2009-04-15 | 224 | 225 | 223 | 223 | 147,000 | 1,115 |
| 2009-04-14 | 226 | 231 | 219 | 227 | 313,000 | 1,135 |
| 2009-04-13 | 205 | 222 | 205 | 222 | 603,000 | 1,110 |
| 2009-04-10 | 204 | 208 | 203 | 208 | 121,000 | 1,040 |
| 2009-04-09 | 196 | 201 | 196 | 201 | 46,000 | 1,005 |
| 2009-04-08 | 197 | 201 | 194 | 194 | 115,000 | 970 |
| 2009-04-07 | 198 | 202 | 198 | 201 | 66,000 | 1,005 |
| 2009-04-06 | 200 | 203 | 198 | 201 | 102,000 | 1,005 |
| 2009-04-03 | 205 | 205 | 197 | 198 | 78,000 | 990 |
| 2009-04-02 | 200 | 202 | 197 | 202 | 103,000 | 1,010 |
| 2009-04-01 | 198 | 198 | 193 | 198 | 93,000 | 990 |
| 2009-03-31 | 192 | 196 | 191 | 193 | 96,000 | 965 |
| 2009-03-30 | 200 | 202 | 192 | 194 | 128,000 | 970 |
| 2009-03-27 | 207 | 208 | 202 | 202 | 149,000 | 1,010 |
| 2009-03-26 | 206 | 207 | 202 | 207 | 89,000 | 1,035 |
| 2009-03-25 | 207 | 210 | 204 | 206 | 187,000 | 1,030 |
| 2009-03-24 | 207 | 209 | 203 | 207 | 151,000 | 1,035 |
| 2009-03-23 | 195 | 201 | 192 | 201 | 99,000 | 1,005 |
| 2009-03-19 | 192 | 194 | 190 | 191 | 64,000 | 955 |
| 2009-03-18 | 194 | 194 | 190 | 191 | 124,000 | 955 |
| 2009-03-17 | 184 | 191 | 184 | 189 | 145,000 | 945 |
| 2009-03-16 | 185 | 190 | 183 | 186 | 182,000 | 930 |
| 2009-03-13 | 180 | 182 | 178 | 180 | 201,000 | 900 |
| 2009-03-12 | 177 | 178 | 175 | 176 | 89,000 | 880 |
| 2009-03-11 | 178 | 183 | 178 | 180 | 92,000 | 900 |
| 2009-03-10 | 173 | 177 | 171 | 176 | 78,000 | 880 |
| 2009-03-09 | 175 | 178 | 175 | 175 | 69,000 | 875 |
| 2009-03-06 | 176 | 179 | 173 | 175 | 88,000 | 875 |
| 2009-03-05 | 176 | 181 | 175 | 178 | 277,000 | 890 |
| 2009-03-04 | 162 | 172 | 160 | 172 | 170,000 | 860 |
| 2009-03-03 | 160 | 163 | 155 | 160 | 120,000 | 800 |
| 2009-03-02 | 166 | 168 | 162 | 164 | 181,000 | 820 |
| 2009-02-27 | 173 | 173 | 164 | 168 | 150,000 | 840 |
| 2009-02-26 | 170 | 173 | 167 | 173 | 144,000 | 865 |
| 2009-02-25 | 176 | 177 | 166 | 169 | 138,000 | 845 |
| 2009-02-24 | 166 | 173 | 166 | 173 | 185,000 | 865 |
| 2009-02-23 | 165 | 166 | 163 | 166 | 69,000 | 830 |
| 2009-02-20 | 167 | 167 | 163 | 164 | 90,000 | 820 |
| 2009-02-19 | 167 | 167 | 163 | 164 | 104,000 | 820 |
| 2009-02-18 | 161 | 165 | 160 | 165 | 94,000 | 825 |
| 2009-02-17 | 167 | 170 | 164 | 165 | 144,000 | 825 |
| 2009-02-16 | 165 | 168 | 165 | 167 | 221,000 | 835 |
| 2009-02-13 | 164 | 167 | 162 | 163 | 174,000 | 815 |
| 2009-02-12 | 165 | 167 | 161 | 163 | 247,000 | 815 |
| 2009-02-10 | 173 | 175 | 164 | 164 | 233,000 | 820 |
| 2009-02-09 | 178 | 179 | 172 | 172 | 108,000 | 860 |
| 2009-02-06 | 180 | 181 | 176 | 177 | 118,000 | 885 |
| 2009-02-05 | 174 | 179 | 173 | 178 | 159,000 | 890 |
| 2009-02-04 | 177 | 179 | 173 | 175 | 295,000 | 875 |
| 2009-02-03 | 178 | 180 | 175 | 176 | 132,000 | 880 |
| 2009-02-02 | 182 | 182 | 177 | 178 | 127,000 | 890 |
| 2009-01-30 | 190 | 190 | 183 | 184 | 195,000 | 920 |
| 2009-01-29 | 191 | 196 | 191 | 191 | 504,000 | 955 |
| 2009-01-28 | 214 | 215 | 206 | 206 | 134,000 | 1,030 |
| 2009-01-27 | 197 | 209 | 196 | 209 | 146,000 | 1,045 |
| 2009-01-26 | 197 | 199 | 195 | 195 | 73,000 | 975 |
| 2009-01-23 | 206 | 207 | 199 | 199 | 132,000 | 995 |
| 2009-01-22 | 217 | 218 | 205 | 207 | 181,000 | 1,035 |
| 2009-01-21 | 212 | 215 | 211 | 214 | 134,000 | 1,070 |
| 2009-01-20 | 226 | 226 | 221 | 221 | 54,000 | 1,105 |
| 2009-01-19 | 227 | 227 | 223 | 223 | 56,000 | 1,115 |
| 2009-01-16 | 225 | 229 | 225 | 226 | 116,000 | 1,130 |
| 2009-01-15 | 229 | 229 | 226 | 226 | 84,000 | 1,130 |
| 2009-01-14 | 227 | 232 | 222 | 230 | 95,000 | 1,150 |
| 2009-01-13 | 232 | 232 | 226 | 228 | 81,000 | 1,140 |
| 2009-01-09 | 239 | 239 | 236 | 237 | 72,000 | 1,185 |
| 2009-01-08 | 239 | 239 | 235 | 236 | 79,000 | 1,180 |
| 2009-01-07 | 244 | 249 | 242 | 247 | 113,000 | 1,235 |
| 2009-01-06 | 243 | 243 | 236 | 240 | 49,000 | 1,200 |
| 2009-01-05 | 243 | 244 | 240 | 240 | 53,000 | 1,200 |
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
