1. HOME >
  2. 株価時系列 >
  3. 7995 >
  4. 2011年

7995 (株)バルカー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020020119819976,000995
2011-12-2919919919619784,000985
2011-12-2819919919719724,000985
2011-12-2719919919619727,000985
2011-12-2620020119920045,0001,000
2011-12-2219719919719724,000985
2011-12-2119820019719732,000985
2011-12-2019819819519830,000990
2011-12-1919619719319477,000970
2011-12-1620220419919990,000995
2011-12-15205206202203267,0001,015
2011-12-14201207200206171,0001,030
2011-12-1319820219820193,0001,005
2011-12-12203203200201191,0001,005
2011-12-09196196191196227,000980
2011-12-0819519519119390,000965
2011-12-0719319519219572,000975
2011-12-0619419519019093,000950
2011-12-05195195193194120,000970
2011-12-0219119219019182,000955
2011-12-01191192189190113,000950
2011-11-3018919018618857,000940
2011-11-29185190184190145,000950
2011-11-28183185181184113,000920
2011-11-25182184182182106,000910
2011-11-24185187184185105,000925
2011-11-2218618918618958,000945
2011-11-2119219318919159,000955
2011-11-1818919218919266,000960
2011-11-1719019318919380,000965
2011-11-1619419519119154,000955
2011-11-1519519519419445,000970
2011-11-1419719719419450,000970
2011-11-1119219419219449,000970
2011-11-1019219419219488,000970
2011-11-0919519619319667,000980
2011-11-0819819819419451,000970
2011-11-0720020019719860,000990
2011-11-0420020119820074,0001,000
2011-11-02200202197199108,000995
2011-11-01202206200201269,0001,005
2011-10-31196201196199208,000995
2011-10-28197198194194200,000970
2011-10-27195195192193135,000965
2011-10-2619219419219466,000970
2011-10-25196197193193103,000965
2011-10-2419519619219677,000980
2011-10-2119219319119249,000960
2011-10-2019419419119271,000960
2011-10-1920020018919497,000970
2011-10-1819920019719844,000990
2011-10-1720220220020153,0001,005
2011-10-1420020019819870,000990
2011-10-1320220320120147,0001,005
2011-10-1220220220020187,0001,005
2011-10-1120020220020280,0001,010
2011-10-0719519819519647,000980
2011-10-0619319619319468,000970
2011-10-05200200191192150,000960
2011-10-0419819819719894,000990
2011-10-0320720720020177,0001,005
2011-09-3020920920720962,0001,045
2011-09-29206209203208116,0001,040
2011-09-28202206202206143,0001,030
2011-09-27202204201204103,0001,020
2011-09-2620020019819895,000990
2011-09-22200203200202147,0001,010
2011-09-2120420620320356,0001,015
2011-09-2020820820420480,0001,020
2011-09-16203209202209163,0001,045
2011-09-1520120220020294,0001,010
2011-09-14202203197198143,000990
2011-09-1320020119919984,000995
2011-09-12197198196197108,000985
2011-09-09201203200200173,0001,000
2011-09-08204204201202127,0001,010
2011-09-07200202199202109,0001,010
2011-09-06201202197198224,000990
2011-09-05203205201201130,0001,005
2011-09-02205207204205140,0001,025
2011-09-01209214208209230,0001,045
2011-08-3120820820520799,0001,035
2011-08-30205207205206173,0001,030
2011-08-29200203198201302,0001,005
2011-08-2620020019820057,0001,000
2011-08-25200202199199237,000995
2011-08-24203203197197197,000985
2011-08-23200201197201399,0001,005
2011-08-22198202195195499,000975
2011-08-19198199196197117,000985
2011-08-18205205200200149,0001,000
2011-08-17204205203203166,0001,015
2011-08-16206208205206191,0001,030
2011-08-15209210203204192,0001,020
2011-08-12211211205206183,0001,030
2011-08-11205209205209102,0001,045
2011-08-10216219207210338,0001,050
2011-08-09209214202213245,0001,065
2011-08-08215221214215136,0001,075
2011-08-05216219215219208,0001,095
2011-08-04224228224224134,0001,120
2011-08-03225226224224103,0001,120
2011-08-02232233228228119,0001,140
2011-08-0123123523123492,0001,170
2011-07-2923523723223291,0001,160
2011-07-28236238235238131,0001,190
2011-07-27242242239242110,0001,210
2011-07-2624324424024458,0001,220
2011-07-2524524524224271,0001,210
2011-07-2224324624324579,0001,225
2011-07-2124724724324394,0001,215
2011-07-20252252244247122,0001,235
2011-07-19244247244247114,0001,235
2011-07-1524524824524885,0001,240
2011-07-1424724824524679,0001,230
2011-07-1324424724424679,0001,230
2011-07-1224524624324444,0001,220
2011-07-11252252247249194,0001,245
2011-07-08251252249251190,0001,255
2011-07-07253253248251246,0001,255
2011-07-06250252249251656,0001,255
2011-07-05237248236246777,0001,230
2011-07-04237238235236115,0001,180
2011-07-01236237235236122,0001,180
2011-06-30235236231236161,0001,180
2011-06-2923723723423594,0001,175
2011-06-28231236231235229,0001,175
2011-06-27233233229229108,0001,145
2011-06-24233234230232153,0001,160
2011-06-23227231227229159,0001,145
2011-06-22225228225228120,0001,140
2011-06-2122222522222487,0001,120
2011-06-2022322422122251,0001,110
2011-06-1722322322122298,0001,110
2011-06-1622422522322375,0001,115
2011-06-1522822822522552,0001,125
2011-06-1422422722422781,0001,135
2011-06-1322322422322450,0001,120
2011-06-10225227224224159,0001,120
2011-06-09225225222223107,0001,115
2011-06-0822122522122582,0001,125
2011-06-07221223221221160,0001,105
2011-06-06225226220222207,0001,110
2011-06-0323023122722784,0001,135
2011-06-02225231225230246,0001,150
2011-06-01237238235238115,0001,190
2011-05-31229236229235238,0001,175
2011-05-30227233225231140,0001,155
2011-05-2722722822622655,0001,130
2011-05-2622722822622848,0001,140
2011-05-25231232226226201,0001,130
2011-05-24229232221231627,0001,155
2011-05-23228234228231356,0001,155
2011-05-20228231226228181,0001,140
2011-05-1923023222622890,0001,140
2011-05-18227232227230223,0001,150
2011-05-17224227222225151,0001,125
2011-05-16231232224225115,0001,125
2011-05-13237238229231207,0001,155
2011-05-12233239233237161,0001,185
2011-05-11236238232233114,0001,165
2011-05-10234238230236116,0001,180
2011-05-0923823823123462,0001,170
2011-05-06239239235238103,0001,190
2011-05-02236242236240152,0001,200
2011-04-28233234229234144,0001,170
2011-04-2722923222923190,0001,155
2011-04-2623423422822993,0001,145
2011-04-2523723723323453,0001,170
2011-04-22231235226235170,0001,175
2011-04-21235235230233123,0001,165
2011-04-20230233228231169,0001,155
2011-04-19225230225228149,0001,140
2011-04-18224228223226159,0001,130
2011-04-15226226221224143,0001,120
2011-04-14215225215223245,0001,115
2011-04-1321621621421495,0001,070
2011-04-12213217213216113,0001,080
2011-04-1121621721421487,0001,070
2011-04-08208216207216121,0001,080
2011-04-07210215208210119,0001,050
2011-04-06216217208213319,0001,065
2011-04-05226226215219285,0001,095
2011-04-04232234227229135,0001,145
2011-04-01237240232232205,0001,160
2011-03-31236236229234150,0001,170
2011-03-30224232220232386,0001,160
2011-03-29217223217222174,0001,110
2011-03-28226229222229164,0001,145
2011-03-25225226222224241,0001,120
2011-03-24222225222223193,0001,115
2011-03-23225225219221319,0001,105
2011-03-22226230222225350,0001,125
2011-03-18198220198215329,0001,075
2011-03-17182199180193501,000965
2011-03-16184201182200702,0001,000
2011-03-15204209145174930,000870
2011-03-14196228196212806,0001,060
2011-03-11256256252252360,0001,260
2011-03-10260261258258183,0001,290
2011-03-0926326426126191,0001,305
2011-03-0826126526126165,0001,305
2011-03-07265265260262125,0001,310
2011-03-04269269264264118,0001,320
2011-03-03262265262264113,0001,320
2011-03-02264267261261231,0001,305
2011-03-01269270267267141,0001,335
2011-02-28262267261265226,0001,325
2011-02-25260264260262254,0001,310
2011-02-24261265258259426,0001,295
2011-02-23261266261262385,0001,310
2011-02-22266270262263307,0001,315
2011-02-21268270263266335,0001,330
2011-02-18268271268268244,0001,340
2011-02-17273274269270270,0001,350
2011-02-16273275273273189,0001,365
2011-02-15278278272275552,0001,375
2011-02-14276278274277305,0001,385
2011-02-10274276272274313,0001,370
2011-02-09275277273274437,0001,370
2011-02-08279279273273352,0001,365
2011-02-072722822722791,633,0001,395
2011-02-04268270267268274,0001,340
2011-02-03267267265266379,0001,330
2011-02-02267270266268503,0001,340
2011-02-01264267263264283,0001,320
2011-01-31263265262265349,0001,325
2011-01-28268271265267420,0001,335
2011-01-272672712622691,340,0001,345
2011-01-262702802692781,412,0001,390
2011-01-25267270267270495,0001,350
2011-01-24260264259264350,0001,320
2011-01-21269269258259814,0001,295
2011-01-20273275268268691,0001,340
2011-01-192702772692771,532,0001,385
2011-01-18262268260266400,0001,330
2011-01-17265265261262372,0001,310
2011-01-14261263260261183,0001,305
2011-01-13264264258261408,0001,305
2011-01-12268268261262395,0001,310
2011-01-11263266258265823,0001,325
2011-01-07266266262264315,0001,320
2011-01-06270271264266825,0001,330
2011-01-052612712602681,354,0001,340
2011-01-042522632512601,104,0001,300

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