1. HOME >
  2. 株価時系列 >
  3. 7995 >
  4. 2012年

7995 (株)バルカー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28218219217218142,0001,090
2012-12-27216219216217195,0001,085
2012-12-26216218214216161,0001,080
2012-12-25215216214214116,0001,070
2012-12-21215216214216139,0001,080
2012-12-20215216213216111,0001,080
2012-12-19212214212214158,0001,070
2012-12-18214214209209215,0001,045
2012-12-17214215213213219,0001,065
2012-12-14211212210212188,0001,060
2012-12-13211213211211112,0001,055
2012-12-1221121121021092,0001,050
2012-12-11209210209210130,0001,050
2012-12-10211212208208103,0001,040
2012-12-07215215209209199,0001,045
2012-12-06218218214215105,0001,075
2012-12-05215216212215124,0001,075
2012-12-0421521521121257,0001,060
2012-12-0321321421121442,0001,070
2012-11-3021521521221378,0001,065
2012-11-2921521521421433,0001,070
2012-11-2821421421321440,0001,070
2012-11-27214215210215105,0001,075
2012-11-26215217213214105,0001,070
2012-11-2221321621221679,0001,080
2012-11-2121321321121336,0001,065
2012-11-2021421421021183,0001,055
2012-11-1920821120821139,0001,055
2012-11-1620820820620855,0001,040
2012-11-1520120820120885,0001,040
2012-11-1420420420020158,0001,005
2012-11-13203204201202107,0001,010
2012-11-1220520620320574,0001,025
2012-11-0920620720320473,0001,020
2012-11-0820920920620643,0001,030
2012-11-0720820920820930,0001,045
2012-11-0620920920820829,0001,040
2012-11-0521121121021031,0001,050
2012-11-0220820820620881,0001,040
2012-11-01211211203206203,0001,030
2012-10-31220220213214107,0001,070
2012-10-30220220218218109,0001,090
2012-10-2922122221822074,0001,100
2012-10-2621822021822051,0001,100
2012-10-2521622021622028,0001,100
2012-10-2421622021521946,0001,095
2012-10-2322022021821947,0001,095
2012-10-2221621921521936,0001,095
2012-10-1921721821321759,0001,085
2012-10-1821521721221760,0001,085
2012-10-1721221321021338,0001,065
2012-10-1620921120821137,0001,055
2012-10-1520820920620952,0001,045
2012-10-1221321320820854,0001,040
2012-10-1120921420921147,0001,055
2012-10-1021021120821064,0001,050
2012-10-0920620920620784,0001,035
2012-10-0520820820620751,0001,035
2012-10-0420921020820831,0001,040
2012-10-0321221320720743,0001,035
2012-10-0221521621321463,0001,070
2012-10-0121621621321559,0001,075
2012-09-2821821821421556,0001,075
2012-09-2721521721421780,0001,085
2012-09-26214218214218109,0001,090
2012-09-25220222219222103,0001,110
2012-09-2421922021722063,0001,100
2012-09-2121522121521994,0001,095
2012-09-2022122121521568,0001,075
2012-09-1921822221722179,0001,105
2012-09-1822122121722165,0001,105
2012-09-14216219216218123,0001,090
2012-09-1321421521321551,0001,075
2012-09-1221021321021359,0001,065
2012-09-1120820920620960,0001,045
2012-09-1020720920620940,0001,045
2012-09-0721021020720952,0001,045
2012-09-0620720720420438,0001,020
2012-09-0520920920520725,0001,035
2012-09-0421021020620959,0001,045
2012-09-0320720920520766,0001,035
2012-08-3120520620420462,0001,020
2012-08-30210210206206126,0001,030
2012-08-2921021020721048,0001,050
2012-08-28218218205209184,0001,045
2012-08-2721921921521530,0001,075
2012-08-2421321521221528,0001,075
2012-08-2321321521221533,0001,075
2012-08-2221921921221494,0001,070
2012-08-2121622021621858,0001,090
2012-08-2022122121921939,0001,095
2012-08-1722122121521945,0001,095
2012-08-1621521821421848,0001,090
2012-08-1521721721221372,0001,065
2012-08-14218218210214128,0001,070
2012-08-1321521621221580,0001,075
2012-08-10223223203213155,0001,065
2012-08-0921822221722244,0001,110
2012-08-0821922221822141,0001,105
2012-08-0721421821421716,0001,085
2012-08-0621421521421523,0001,075
2012-08-0321421621421520,0001,075
2012-08-0221821921521851,0001,090
2012-08-0121721721521736,0001,085
2012-07-3121621721521637,0001,080
2012-07-3021521521421530,0001,075
2012-07-2721421420921156,0001,055
2012-07-2620720820520843,0001,040
2012-07-2520420820320364,0001,015
2012-07-24205209205209112,0001,045
2012-07-2321421421021052,0001,050
2012-07-20213215211214138,0001,070
2012-07-1921621821621843,0001,090
2012-07-1821321621221277,0001,060
2012-07-1721521521321352,0001,065
2012-07-1321021621021260,0001,060
2012-07-1221621921021291,0001,060
2012-07-1122122121721774,0001,085
2012-07-1022122222022056,0001,100
2012-07-0922122222022039,0001,100
2012-07-0622322522222270,0001,110
2012-07-0522022322022338,0001,115
2012-07-0422022422022482,0001,120
2012-07-0322022221922072,0001,100
2012-07-02219221218219121,0001,095
2012-06-29218220217219121,0001,095
2012-06-2821722121721880,0001,090
2012-06-27216218214218119,0001,090
2012-06-2621421421021075,0001,050
2012-06-2522122121421493,0001,070
2012-06-2221521821321776,0001,085
2012-06-2121421521321557,0001,075
2012-06-2021321421221456,0001,070
2012-06-1921121220820870,0001,040
2012-06-1821021321021354,0001,065
2012-06-1521121220520791,0001,035
2012-06-1420021020020868,0001,040
2012-06-1320620720320459,0001,020
2012-06-1220120620120670,0001,030
2012-06-1120620620420569,0001,025
2012-06-08207208202203158,0001,015
2012-06-07207209203207100,0001,035
2012-06-0620320720220773,0001,035
2012-06-05200205200203118,0001,015
2012-06-0420120220020189,0001,005
2012-06-0120420420120486,0001,020
2012-05-3120220520220452,0001,020
2012-05-3020620620120465,0001,020
2012-05-2920320620120663,0001,030
2012-05-2820320520120346,0001,015
2012-05-2520520720320355,0001,015
2012-05-24203206201205114,0001,025
2012-05-2320520520120388,0001,015
2012-05-2220620820220478,0001,020
2012-05-2120321020320566,0001,025
2012-05-1820420520020588,0001,025
2012-05-1720120820020782,0001,035
2012-05-1620120520120187,0001,005
2012-05-1520920920220893,0001,040
2012-05-1421421521121373,0001,065
2012-05-1121822121421657,0001,080
2012-05-1021622021422053,0001,100
2012-05-0922022021721756,0001,085
2012-05-0822222422122418,0001,120
2012-05-0722222221822047,0001,100
2012-05-0222122822022770,0001,135
2012-05-0122622622122282,0001,110
2012-04-2722923022322387,0001,115
2012-04-2622623022622850,0001,140
2012-04-2522522822422840,0001,140
2012-04-2422422422122342,0001,115
2012-04-2322722822122583,0001,125
2012-04-2022722922622862,0001,140
2012-04-1922422822422696,0001,130
2012-04-18224231224228119,0001,140
2012-04-1722122322122275,0001,110
2012-04-1621922221722090,0001,100
2012-04-13219223219221100,0001,105
2012-04-1221722021622050,0001,100
2012-04-1121621721521657,0001,080
2012-04-1022322321721750,0001,085
2012-04-0922022321622194,0001,105
2012-04-0622422422122374,0001,115
2012-04-05221227221227122,0001,135
2012-04-04227229223224169,0001,120
2012-04-0323123122922973,0001,145
2012-04-02234235231231102,0001,155
2012-03-3023423423223363,0001,165
2012-03-2923023222823190,0001,155
2012-03-28232235232233116,0001,165
2012-03-27238238235238213,0001,190
2012-03-26238238234234184,0001,170
2012-03-23239239237238108,0001,190
2012-03-22240241238240102,0001,200
2012-03-21244244240240117,0001,200
2012-03-19245245240244206,0001,220
2012-03-1624124123823985,0001,195
2012-03-15241242237240209,0001,200
2012-03-1423924023623681,0001,180
2012-03-1323623923523598,0001,175
2012-03-1224024023823881,0001,190
2012-03-09241242238241152,0001,205
2012-03-0823523923523773,0001,185
2012-03-0723123823123877,0001,190
2012-03-0623623723423459,0001,170
2012-03-05239242237238130,0001,190
2012-03-0223923923523995,0001,195
2012-03-0124024323523596,0001,175
2012-02-29243247239241221,0001,205
2012-02-28239242235241185,0001,205
2012-02-27243243240242119,0001,210
2012-02-24234243234242294,0001,210
2012-02-23232236230234209,0001,170
2012-02-22228232228232150,0001,160
2012-02-21228230226230152,0001,150
2012-02-2022722822522663,0001,130
2012-02-17226226223224112,0001,120
2012-02-16224224221222152,0001,110
2012-02-15225225220224165,0001,120
2012-02-1421622021521985,0001,095
2012-02-1321721721521695,0001,080
2012-02-1022022021821838,0001,090
2012-02-0922222221822074,0001,100
2012-02-08219222217220152,0001,100
2012-02-0721722021721954,0001,095
2012-02-0621822121821893,0001,090
2012-02-03222222217218131,0001,090
2012-02-02222225220220174,0001,100
2012-02-01214221214219171,0001,095
2012-01-31213215212213109,0001,065
2012-01-3021421421221263,0001,060
2012-01-2721221421221467,0001,070
2012-01-26215217210213254,0001,065
2012-01-25215222214218245,0001,090
2012-01-24215220215215284,0001,075
2012-01-23211214210214165,0001,070
2012-01-20207209207209113,0001,045
2012-01-19205209204204227,0001,020
2012-01-18202205200204119,0001,020
2012-01-1720320319920253,0001,010
2012-01-1620320319920357,0001,015
2012-01-13196203196203112,0001,015
2012-01-1219919919719796,000985
2012-01-1120120119920070,0001,000
2012-01-10200203197198118,000990
2012-01-0620220320120145,0001,005
2012-01-0520520620320452,0001,020
2012-01-04203204201204153,0001,020

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