7995 (株)バルカー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 251 | 252 | 248 | 248 | 220,000 | 1,240 |
| 2010-12-29 | 245 | 252 | 245 | 251 | 183,000 | 1,255 |
| 2010-12-28 | 246 | 249 | 246 | 247 | 177,000 | 1,235 |
| 2010-12-27 | 247 | 249 | 246 | 248 | 175,000 | 1,240 |
| 2010-12-24 | 245 | 249 | 244 | 247 | 312,000 | 1,235 |
| 2010-12-22 | 249 | 251 | 248 | 249 | 315,000 | 1,245 |
| 2010-12-21 | 246 | 251 | 246 | 250 | 178,000 | 1,250 |
| 2010-12-20 | 251 | 251 | 247 | 248 | 159,000 | 1,240 |
| 2010-12-17 | 253 | 255 | 250 | 252 | 292,000 | 1,260 |
| 2010-12-16 | 254 | 256 | 252 | 256 | 212,000 | 1,280 |
| 2010-12-15 | 257 | 257 | 253 | 255 | 176,000 | 1,275 |
| 2010-12-14 | 254 | 259 | 252 | 256 | 562,000 | 1,280 |
| 2010-12-13 | 251 | 253 | 249 | 253 | 323,000 | 1,265 |
| 2010-12-10 | 251 | 251 | 245 | 249 | 361,000 | 1,245 |
| 2010-12-09 | 249 | 251 | 249 | 250 | 170,000 | 1,250 |
| 2010-12-08 | 253 | 253 | 249 | 252 | 263,000 | 1,260 |
| 2010-12-07 | 252 | 253 | 249 | 251 | 342,000 | 1,255 |
| 2010-12-06 | 246 | 256 | 244 | 253 | 769,000 | 1,265 |
| 2010-12-03 | 248 | 248 | 243 | 244 | 221,000 | 1,220 |
| 2010-12-02 | 247 | 249 | 244 | 245 | 599,000 | 1,225 |
| 2010-12-01 | 241 | 246 | 239 | 245 | 417,000 | 1,225 |
| 2010-11-30 | 244 | 247 | 239 | 240 | 557,000 | 1,200 |
| 2010-11-29 | 235 | 244 | 235 | 244 | 511,000 | 1,220 |
| 2010-11-26 | 239 | 243 | 233 | 234 | 679,000 | 1,170 |
| 2010-11-25 | 238 | 239 | 234 | 238 | 423,000 | 1,190 |
| 2010-11-24 | 230 | 237 | 228 | 234 | 478,000 | 1,170 |
| 2010-11-22 | 231 | 233 | 230 | 233 | 285,000 | 1,165 |
| 2010-11-19 | 234 | 234 | 230 | 230 | 180,000 | 1,150 |
| 2010-11-18 | 229 | 234 | 226 | 234 | 298,000 | 1,170 |
| 2010-11-17 | 224 | 227 | 223 | 227 | 290,000 | 1,135 |
| 2010-11-16 | 230 | 230 | 225 | 227 | 142,000 | 1,135 |
| 2010-11-15 | 231 | 231 | 227 | 228 | 172,000 | 1,140 |
| 2010-11-12 | 231 | 234 | 231 | 232 | 161,000 | 1,160 |
| 2010-11-11 | 237 | 238 | 233 | 235 | 195,000 | 1,175 |
| 2010-11-10 | 237 | 239 | 235 | 238 | 222,000 | 1,190 |
| 2010-11-09 | 238 | 238 | 235 | 236 | 176,000 | 1,180 |
| 2010-11-08 | 238 | 240 | 235 | 237 | 301,000 | 1,185 |
| 2010-11-05 | 233 | 237 | 231 | 237 | 396,000 | 1,185 |
| 2010-11-04 | 228 | 231 | 226 | 229 | 247,000 | 1,145 |
| 2010-11-02 | 227 | 227 | 222 | 224 | 373,000 | 1,120 |
| 2010-11-01 | 230 | 232 | 225 | 227 | 322,000 | 1,135 |
| 2010-10-29 | 229 | 231 | 221 | 230 | 558,000 | 1,150 |
| 2010-10-28 | 241 | 241 | 230 | 230 | 785,000 | 1,150 |
| 2010-10-27 | 239 | 243 | 239 | 243 | 535,000 | 1,215 |
| 2010-10-26 | 238 | 238 | 233 | 235 | 285,000 | 1,175 |
| 2010-10-25 | 240 | 242 | 234 | 237 | 418,000 | 1,185 |
| 2010-10-22 | 231 | 240 | 227 | 238 | 1,198,000 | 1,190 |
| 2010-10-21 | 245 | 245 | 235 | 238 | 728,000 | 1,190 |
| 2010-10-20 | 246 | 247 | 243 | 244 | 563,000 | 1,220 |
| 2010-10-19 | 246 | 251 | 246 | 247 | 490,000 | 1,235 |
| 2010-10-18 | 245 | 253 | 245 | 247 | 464,000 | 1,235 |
| 2010-10-15 | 247 | 252 | 243 | 247 | 717,000 | 1,235 |
| 2010-10-14 | 246 | 249 | 240 | 249 | 1,088,000 | 1,245 |
| 2010-10-13 | 246 | 251 | 243 | 247 | 783,000 | 1,235 |
| 2010-10-12 | 259 | 259 | 242 | 243 | 2,004,000 | 1,215 |
| 2010-10-08 | 264 | 268 | 257 | 259 | 1,713,000 | 1,295 |
| 2010-10-07 | 269 | 269 | 264 | 267 | 1,396,000 | 1,335 |
| 2010-10-06 | 265 | 269 | 261 | 269 | 2,252,000 | 1,345 |
| 2010-10-05 | 260 | 268 | 259 | 266 | 4,004,000 | 1,330 |
| 2010-10-04 | 251 | 263 | 250 | 259 | 4,496,000 | 1,295 |
| 2010-10-01 | 243 | 250 | 242 | 248 | 1,882,000 | 1,240 |
| 2010-09-30 | 249 | 254 | 241 | 241 | 1,559,000 | 1,205 |
| 2010-09-29 | 244 | 255 | 243 | 249 | 3,887,000 | 1,245 |
| 2010-09-28 | 240 | 248 | 239 | 246 | 2,415,000 | 1,230 |
| 2010-09-27 | 239 | 245 | 231 | 243 | 2,007,000 | 1,215 |
| 2010-09-24 | 243 | 249 | 237 | 240 | 4,317,000 | 1,200 |
| 2010-09-22 | 233 | 248 | 231 | 245 | 4,144,000 | 1,225 |
| 2010-09-21 | 240 | 240 | 234 | 235 | 1,108,000 | 1,175 |
| 2010-09-17 | 230 | 241 | 227 | 236 | 3,019,000 | 1,180 |
| 2010-09-16 | 227 | 228 | 222 | 224 | 2,059,000 | 1,120 |
| 2010-09-15 | 212 | 214 | 211 | 213 | 114,000 | 1,065 |
| 2010-09-14 | 213 | 214 | 212 | 213 | 83,000 | 1,065 |
| 2010-09-13 | 212 | 214 | 211 | 213 | 148,000 | 1,065 |
| 2010-09-10 | 215 | 215 | 212 | 212 | 214,000 | 1,060 |
| 2010-09-09 | 212 | 214 | 210 | 211 | 81,000 | 1,055 |
| 2010-09-08 | 209 | 211 | 209 | 211 | 114,000 | 1,055 |
| 2010-09-07 | 214 | 214 | 211 | 212 | 74,000 | 1,060 |
| 2010-09-06 | 211 | 215 | 211 | 215 | 124,000 | 1,075 |
| 2010-09-03 | 209 | 212 | 209 | 211 | 147,000 | 1,055 |
| 2010-09-02 | 216 | 216 | 209 | 211 | 192,000 | 1,055 |
| 2010-09-01 | 216 | 216 | 213 | 214 | 316,000 | 1,070 |
| 2010-08-31 | 214 | 215 | 212 | 215 | 370,000 | 1,075 |
| 2010-08-30 | 212 | 219 | 211 | 216 | 601,000 | 1,080 |
| 2010-08-27 | 205 | 213 | 205 | 211 | 808,000 | 1,055 |
| 2010-08-26 | 209 | 209 | 202 | 205 | 928,000 | 1,025 |
| 2010-08-25 | 193 | 196 | 192 | 196 | 109,000 | 980 |
| 2010-08-24 | 197 | 197 | 193 | 196 | 110,000 | 980 |
| 2010-08-23 | 202 | 203 | 199 | 199 | 54,000 | 995 |
| 2010-08-20 | 202 | 206 | 200 | 202 | 119,000 | 1,010 |
| 2010-08-19 | 201 | 206 | 201 | 204 | 151,000 | 1,020 |
| 2010-08-18 | 205 | 207 | 201 | 204 | 97,000 | 1,020 |
| 2010-08-17 | 201 | 203 | 200 | 203 | 41,000 | 1,015 |
| 2010-08-16 | 204 | 206 | 199 | 204 | 72,000 | 1,020 |
| 2010-08-13 | 205 | 209 | 203 | 206 | 120,000 | 1,030 |
| 2010-08-12 | 196 | 209 | 196 | 205 | 225,000 | 1,025 |
| 2010-08-11 | 208 | 208 | 201 | 201 | 228,000 | 1,005 |
| 2010-08-10 | 213 | 214 | 210 | 211 | 77,000 | 1,055 |
| 2010-08-09 | 213 | 215 | 212 | 213 | 171,000 | 1,065 |
| 2010-08-06 | 212 | 215 | 212 | 214 | 159,000 | 1,070 |
| 2010-08-05 | 210 | 216 | 210 | 215 | 449,000 | 1,075 |
| 2010-08-04 | 210 | 212 | 207 | 209 | 173,000 | 1,045 |
| 2010-08-03 | 212 | 213 | 210 | 212 | 202,000 | 1,060 |
| 2010-08-02 | 211 | 212 | 209 | 209 | 177,000 | 1,045 |
| 2010-07-30 | 208 | 212 | 205 | 209 | 269,000 | 1,045 |
| 2010-07-29 | 215 | 217 | 209 | 209 | 1,272,000 | 1,045 |
| 2010-07-28 | 198 | 204 | 198 | 204 | 202,000 | 1,020 |
| 2010-07-27 | 194 | 195 | 193 | 195 | 51,000 | 975 |
| 2010-07-26 | 195 | 197 | 194 | 194 | 100,000 | 970 |
| 2010-07-23 | 194 | 195 | 192 | 193 | 77,000 | 965 |
| 2010-07-22 | 191 | 193 | 190 | 192 | 114,000 | 960 |
| 2010-07-21 | 194 | 194 | 191 | 193 | 101,000 | 965 |
| 2010-07-20 | 192 | 194 | 191 | 194 | 122,000 | 970 |
| 2010-07-16 | 195 | 195 | 192 | 193 | 71,000 | 965 |
| 2010-07-15 | 198 | 198 | 195 | 196 | 96,000 | 980 |
| 2010-07-14 | 197 | 198 | 197 | 198 | 85,000 | 990 |
| 2010-07-13 | 198 | 199 | 195 | 195 | 96,000 | 975 |
| 2010-07-12 | 206 | 206 | 199 | 199 | 127,000 | 995 |
| 2010-07-09 | 205 | 205 | 202 | 202 | 85,000 | 1,010 |
| 2010-07-08 | 205 | 207 | 202 | 202 | 134,000 | 1,010 |
| 2010-07-07 | 203 | 204 | 202 | 203 | 70,000 | 1,015 |
| 2010-07-06 | 200 | 204 | 199 | 204 | 104,000 | 1,020 |
| 2010-07-05 | 199 | 201 | 199 | 200 | 88,000 | 1,000 |
| 2010-07-02 | 201 | 201 | 197 | 199 | 91,000 | 995 |
| 2010-07-01 | 202 | 202 | 196 | 197 | 111,000 | 985 |
| 2010-06-30 | 195 | 200 | 194 | 200 | 196,000 | 1,000 |
| 2010-06-29 | 201 | 202 | 198 | 198 | 65,000 | 990 |
| 2010-06-28 | 206 | 206 | 201 | 202 | 65,000 | 1,010 |
| 2010-06-25 | 206 | 206 | 202 | 204 | 109,000 | 1,020 |
| 2010-06-24 | 212 | 212 | 207 | 208 | 132,000 | 1,040 |
| 2010-06-23 | 205 | 215 | 204 | 210 | 598,000 | 1,050 |
| 2010-06-22 | 203 | 205 | 202 | 204 | 164,000 | 1,020 |
| 2010-06-21 | 205 | 205 | 202 | 204 | 118,000 | 1,020 |
| 2010-06-18 | 200 | 202 | 198 | 201 | 83,000 | 1,005 |
| 2010-06-17 | 198 | 202 | 197 | 198 | 160,000 | 990 |
| 2010-06-16 | 196 | 198 | 196 | 197 | 92,000 | 985 |
| 2010-06-15 | 193 | 195 | 192 | 193 | 72,000 | 965 |
| 2010-06-14 | 192 | 195 | 192 | 193 | 48,000 | 965 |
| 2010-06-11 | 189 | 191 | 188 | 189 | 147,000 | 945 |
| 2010-06-10 | 186 | 187 | 185 | 187 | 66,000 | 935 |
| 2010-06-09 | 187 | 187 | 185 | 185 | 61,000 | 925 |
| 2010-06-08 | 187 | 190 | 186 | 186 | 100,000 | 930 |
| 2010-06-07 | 190 | 191 | 187 | 189 | 114,000 | 945 |
| 2010-06-04 | 195 | 198 | 195 | 196 | 77,000 | 980 |
| 2010-06-03 | 192 | 196 | 192 | 195 | 101,000 | 975 |
| 2010-06-02 | 190 | 194 | 190 | 191 | 74,000 | 955 |
| 2010-06-01 | 197 | 197 | 193 | 193 | 72,000 | 965 |
| 2010-05-31 | 191 | 195 | 191 | 194 | 116,000 | 970 |
| 2010-05-28 | 190 | 192 | 189 | 191 | 209,000 | 955 |
| 2010-05-27 | 187 | 188 | 186 | 187 | 74,000 | 935 |
| 2010-05-26 | 185 | 187 | 183 | 187 | 170,000 | 935 |
| 2010-05-25 | 190 | 190 | 186 | 187 | 118,000 | 935 |
| 2010-05-24 | 194 | 194 | 190 | 191 | 115,000 | 955 |
| 2010-05-21 | 192 | 193 | 189 | 193 | 408,000 | 965 |
| 2010-05-20 | 204 | 204 | 199 | 200 | 184,000 | 1,000 |
| 2010-05-19 | 201 | 205 | 200 | 204 | 140,000 | 1,020 |
| 2010-05-18 | 208 | 212 | 205 | 205 | 205,000 | 1,025 |
| 2010-05-17 | 217 | 217 | 207 | 208 | 286,000 | 1,040 |
| 2010-05-14 | 210 | 220 | 210 | 217 | 628,000 | 1,085 |
| 2010-05-13 | 207 | 212 | 207 | 211 | 190,000 | 1,055 |
| 2010-05-12 | 205 | 208 | 204 | 205 | 107,000 | 1,025 |
| 2010-05-11 | 210 | 212 | 207 | 207 | 144,000 | 1,035 |
| 2010-05-10 | 209 | 210 | 207 | 208 | 250,000 | 1,040 |
| 2010-05-07 | 200 | 206 | 199 | 205 | 311,000 | 1,025 |
| 2010-05-06 | 211 | 215 | 210 | 214 | 297,000 | 1,070 |
| 2010-04-30 | 224 | 226 | 218 | 218 | 846,000 | 1,090 |
| 2010-04-28 | 210 | 220 | 210 | 220 | 886,000 | 1,100 |
| 2010-04-27 | 210 | 213 | 210 | 213 | 220,000 | 1,065 |
| 2010-04-26 | 208 | 214 | 205 | 214 | 437,000 | 1,070 |
| 2010-04-23 | 205 | 205 | 203 | 205 | 98,000 | 1,025 |
| 2010-04-22 | 203 | 204 | 201 | 203 | 131,000 | 1,015 |
| 2010-04-21 | 204 | 207 | 200 | 203 | 279,000 | 1,015 |
| 2010-04-20 | 201 | 205 | 201 | 201 | 110,000 | 1,005 |
| 2010-04-19 | 200 | 203 | 197 | 200 | 195,000 | 1,000 |
| 2010-04-16 | 207 | 207 | 203 | 203 | 103,000 | 1,015 |
| 2010-04-15 | 207 | 208 | 205 | 207 | 137,000 | 1,035 |
| 2010-04-14 | 210 | 212 | 206 | 208 | 122,000 | 1,040 |
| 2010-04-13 | 214 | 214 | 209 | 210 | 223,000 | 1,050 |
| 2010-04-12 | 204 | 215 | 203 | 210 | 498,000 | 1,050 |
| 2010-04-09 | 202 | 204 | 201 | 202 | 134,000 | 1,010 |
| 2010-04-08 | 203 | 204 | 201 | 202 | 127,000 | 1,010 |
| 2010-04-07 | 203 | 206 | 202 | 205 | 160,000 | 1,025 |
| 2010-04-06 | 204 | 205 | 202 | 202 | 163,000 | 1,010 |
| 2010-04-05 | 202 | 204 | 200 | 204 | 213,000 | 1,020 |
| 2010-04-02 | 205 | 206 | 201 | 201 | 177,000 | 1,005 |
| 2010-04-01 | 204 | 205 | 201 | 202 | 282,000 | 1,010 |
| 2010-03-31 | 206 | 207 | 204 | 205 | 265,000 | 1,025 |
| 2010-03-30 | 201 | 207 | 200 | 206 | 445,000 | 1,030 |
| 2010-03-29 | 193 | 203 | 193 | 202 | 567,000 | 1,010 |
| 2010-03-26 | 191 | 195 | 189 | 195 | 514,000 | 975 |
| 2010-03-25 | 188 | 192 | 188 | 189 | 311,000 | 945 |
| 2010-03-24 | 191 | 191 | 189 | 190 | 200,000 | 950 |
| 2010-03-23 | 189 | 190 | 186 | 188 | 488,000 | 940 |
| 2010-03-19 | 184 | 186 | 184 | 185 | 91,000 | 925 |
| 2010-03-18 | 187 | 188 | 183 | 184 | 135,000 | 920 |
| 2010-03-17 | 188 | 189 | 186 | 187 | 130,000 | 935 |
| 2010-03-16 | 187 | 189 | 185 | 187 | 282,000 | 935 |
| 2010-03-15 | 182 | 187 | 181 | 187 | 327,000 | 935 |
| 2010-03-12 | 181 | 181 | 179 | 181 | 131,000 | 905 |
| 2010-03-11 | 180 | 181 | 178 | 180 | 100,000 | 900 |
| 2010-03-10 | 179 | 181 | 178 | 178 | 75,000 | 890 |
| 2010-03-09 | 177 | 180 | 176 | 179 | 89,000 | 895 |
| 2010-03-08 | 179 | 180 | 178 | 179 | 100,000 | 895 |
| 2010-03-05 | 174 | 178 | 174 | 178 | 103,000 | 890 |
| 2010-03-04 | 177 | 177 | 172 | 174 | 105,000 | 870 |
| 2010-03-03 | 173 | 176 | 173 | 176 | 86,000 | 880 |
| 2010-03-02 | 174 | 176 | 174 | 175 | 124,000 | 875 |
| 2010-03-01 | 176 | 176 | 174 | 174 | 78,000 | 870 |
| 2010-02-26 | 171 | 175 | 171 | 174 | 74,000 | 870 |
| 2010-02-25 | 174 | 174 | 170 | 171 | 88,000 | 855 |
| 2010-02-24 | 174 | 175 | 171 | 171 | 98,000 | 855 |
| 2010-02-23 | 178 | 178 | 174 | 175 | 106,000 | 875 |
| 2010-02-22 | 177 | 180 | 177 | 178 | 184,000 | 890 |
| 2010-02-19 | 172 | 177 | 172 | 175 | 195,000 | 875 |
| 2010-02-18 | 176 | 176 | 171 | 173 | 146,000 | 865 |
| 2010-02-17 | 170 | 173 | 170 | 172 | 177,000 | 860 |
| 2010-02-16 | 163 | 167 | 163 | 166 | 98,000 | 830 |
| 2010-02-15 | 163 | 163 | 162 | 162 | 74,000 | 810 |
| 2010-02-12 | 165 | 166 | 161 | 166 | 95,000 | 830 |
| 2010-02-10 | 164 | 165 | 162 | 163 | 109,000 | 815 |
| 2010-02-09 | 161 | 163 | 160 | 163 | 105,000 | 815 |
| 2010-02-08 | 164 | 165 | 162 | 162 | 78,000 | 810 |
| 2010-02-05 | 165 | 166 | 162 | 164 | 98,000 | 820 |
| 2010-02-04 | 167 | 168 | 166 | 168 | 80,000 | 840 |
| 2010-02-03 | 165 | 167 | 165 | 166 | 99,000 | 830 |
| 2010-02-02 | 165 | 168 | 164 | 166 | 57,000 | 830 |
| 2010-02-01 | 169 | 169 | 164 | 165 | 95,000 | 825 |
| 2010-01-29 | 166 | 169 | 165 | 167 | 98,000 | 835 |
| 2010-01-28 | 170 | 170 | 167 | 167 | 66,000 | 835 |
| 2010-01-27 | 169 | 170 | 167 | 167 | 67,000 | 835 |
| 2010-01-26 | 173 | 174 | 170 | 170 | 73,000 | 850 |
| 2010-01-25 | 173 | 174 | 173 | 174 | 154,000 | 870 |
| 2010-01-22 | 178 | 178 | 173 | 177 | 166,000 | 885 |
| 2010-01-21 | 179 | 184 | 179 | 182 | 81,000 | 910 |
| 2010-01-20 | 181 | 184 | 180 | 182 | 141,000 | 910 |
| 2010-01-19 | 181 | 183 | 179 | 182 | 83,000 | 910 |
| 2010-01-18 | 181 | 183 | 178 | 183 | 119,000 | 915 |
| 2010-01-15 | 185 | 186 | 183 | 184 | 157,000 | 920 |
| 2010-01-14 | 178 | 183 | 178 | 183 | 89,000 | 915 |
| 2010-01-13 | 179 | 181 | 178 | 178 | 99,000 | 890 |
| 2010-01-12 | 176 | 180 | 176 | 180 | 131,000 | 900 |
| 2010-01-08 | 176 | 178 | 175 | 178 | 75,000 | 890 |
| 2010-01-07 | 178 | 178 | 174 | 176 | 76,000 | 880 |
| 2010-01-06 | 176 | 176 | 173 | 176 | 93,000 | 880 |
| 2010-01-05 | 180 | 180 | 175 | 175 | 52,000 | 875 |
| 2010-01-04 | 179 | 179 | 177 | 177 | 80,000 | 885 |
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
