1. HOME >
  2. 株価時系列 >
  3. 7995 >
  4. 2013年

7995 (株)バルカー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30279286279283278,0001,415
2013-12-27275279275279169,0001,395
2013-12-26271276271275160,0001,375
2013-12-25268271265270504,0001,350
2013-12-24269271266268282,0001,340
2013-12-20270272269269237,0001,345
2013-12-19274275268271376,0001,355
2013-12-18269272269272196,0001,360
2013-12-17272272268270134,0001,350
2013-12-16273273268268183,0001,340
2013-12-13271273269270384,0001,350
2013-12-12273275273273109,0001,365
2013-12-11277278275275149,0001,375
2013-12-1027727927627880,0001,390
2013-12-09280280276278124,0001,390
2013-12-06279279276278145,0001,390
2013-12-05275280275277433,0001,385
2013-12-04277278273274284,0001,370
2013-12-03276276274274114,0001,370
2013-12-02276277271273192,0001,365
2013-11-2927727827627764,0001,385
2013-11-2827827927727853,0001,390
2013-11-2727727927627763,0001,385
2013-11-2627827927727762,0001,385
2013-11-25280280276279141,0001,395
2013-11-22279280277278143,0001,390
2013-11-21274279274279150,0001,395
2013-11-20276277274277123,0001,385
2013-11-19276277275276100,0001,380
2013-11-18278278275277111,0001,385
2013-11-15279279274278281,0001,390
2013-11-14276277275277122,0001,385
2013-11-13277278271278105,0001,390
2013-11-12269277269277200,0001,385
2013-11-1127127226926966,0001,345
2013-11-0827027326927276,0001,360
2013-11-07272275270274151,0001,370
2013-11-0626927226927174,0001,355
2013-11-05274274268271114,0001,355
2013-11-01275275270270145,0001,350
2013-10-31272275272275171,0001,375
2013-10-30273274270271192,0001,355
2013-10-29273274271272147,0001,360
2013-10-28269275268273313,0001,365
2013-10-25270270265265289,0001,325
2013-10-24271275268270391,0001,350
2013-10-23287288279279410,0001,395
2013-10-22281288279285759,0001,425
2013-10-21282283279280174,0001,400
2013-10-18272280272280269,0001,400
2013-10-17270273270272145,0001,360
2013-10-1627127226927184,0001,355
2013-10-1526927426927192,0001,355
2013-10-11269272268272150,0001,360
2013-10-1026526726526753,0001,335
2013-10-0926326626226588,0001,325
2013-10-0825826325826391,0001,315
2013-10-0726626726326471,0001,320
2013-10-0427127126626791,0001,335
2013-10-03274274269271222,0001,355
2013-10-02277280267269168,0001,345
2013-10-01273278273277161,0001,385
2013-09-30277277274275131,0001,375
2013-09-27282283276280178,0001,400
2013-09-26276284271283362,0001,415
2013-09-25294294287289286,0001,445
2013-09-24286294286293436,0001,465
2013-09-20288288281285228,0001,425
2013-09-19278285276285421,0001,425
2013-09-18272277272275206,0001,375
2013-09-17272275271272189,0001,360
2013-09-13270272268272252,0001,360
2013-09-1226927026827084,0001,350
2013-09-1127127126826995,0001,345
2013-09-10267270266268231,0001,340
2013-09-09267268265268122,0001,340
2013-09-06263266262265169,0001,325
2013-09-05264266260266142,0001,330
2013-09-0426226426126375,0001,315
2013-09-0325826425826295,0001,310
2013-09-0225525725425646,0001,280
2013-08-3025625725525594,0001,275
2013-08-2925725925525585,0001,275
2013-08-28258260255259131,0001,295
2013-08-2725926025725967,0001,295
2013-08-2625826025725927,0001,295
2013-08-2325926025725989,0001,295
2013-08-2225525925525995,0001,295
2013-08-21259260257257108,0001,285
2013-08-20258263257259118,0001,295
2013-08-1925625825625657,0001,280
2013-08-1626126125625667,0001,280
2013-08-1526226325825851,0001,290
2013-08-14262264260262125,0001,310
2013-08-1325826125826191,0001,305
2013-08-1225625825525740,0001,285
2013-08-09259259256256104,0001,280
2013-08-0825425825325575,0001,275
2013-08-0725726225525595,0001,275
2013-08-0625826125726070,0001,300
2013-08-05255260255260116,0001,300
2013-08-0225425825425799,0001,285
2013-08-0125125524825592,0001,275
2013-07-31249254249249106,0001,245
2013-07-30250253247252154,0001,260
2013-07-29254254249250226,0001,250
2013-07-26255260255257208,0001,285
2013-07-25263266259259425,0001,295
2013-07-24258259256257167,0001,285
2013-07-2325525825525861,0001,290
2013-07-22257258254257122,0001,285
2013-07-19259260253255150,0001,275
2013-07-1825625925625968,0001,295
2013-07-17255258254258128,0001,290
2013-07-1625625725525690,0001,280
2013-07-12257258256257163,0001,285
2013-07-11257257255257133,0001,285
2013-07-10256257254257107,0001,285
2013-07-09258258252255198,0001,275
2013-07-08258259254254284,0001,270
2013-07-05255256252255181,0001,275
2013-07-04252255252255106,0001,275
2013-07-03252257252255154,0001,275
2013-07-02256256250254142,0001,270
2013-07-01252255247254205,0001,270
2013-06-28245252245252344,0001,260
2013-06-27232242230242243,0001,210
2013-06-2623823823223382,0001,165
2013-06-25238239230233239,0001,165
2013-06-24238241236239248,0001,195
2013-06-21237238233235180,0001,175
2013-06-20239240238238117,0001,190
2013-06-1924224323823970,0001,195
2013-06-1823624023623799,0001,185
2013-06-17230238229237172,0001,185
2013-06-14228232227229350,0001,145
2013-06-13228228226226177,0001,130
2013-06-12226231226230163,0001,150
2013-06-11234235229232200,0001,160
2013-06-10229235229234160,0001,170
2013-06-07231231223226237,0001,130
2013-06-06236238231231206,0001,155
2013-06-05239244238238131,0001,190
2013-06-04235239234238202,0001,190
2013-06-03244244238238225,0001,190
2013-05-31248248244246140,0001,230
2013-05-30244249242244265,0001,220
2013-05-29246249242244274,0001,220
2013-05-28245249244244221,0001,220
2013-05-27252252244245282,0001,225
2013-05-24256259250252363,0001,260
2013-05-23270272255256399,0001,280
2013-05-22278278267268499,0001,340
2013-05-21268276267275698,0001,375
2013-05-20260270259267904,0001,335
2013-05-17256258255257141,0001,285
2013-05-16257258250256273,0001,280
2013-05-15260260255257301,0001,285
2013-05-14257259256258240,0001,290
2013-05-13256260256258235,0001,290
2013-05-10260260253257216,0001,285
2013-05-09260260254254226,0001,270
2013-05-08260264258258426,0001,290
2013-05-07254260253257705,0001,285
2013-05-02245259245250704,0001,250
2013-05-0125025024924964,0001,245
2013-04-30245252245251138,0001,255
2013-04-26251252247247138,0001,235
2013-04-25247253246252294,0001,260
2013-04-24246247245247121,0001,235
2013-04-2324524524224298,0001,210
2013-04-22245245241242130,0001,210
2013-04-19242242240240112,0001,200
2013-04-18241244240241117,0001,205
2013-04-17242243241243100,0001,215
2013-04-16242242240241201,0001,205
2013-04-15247249243243161,0001,215
2013-04-12245250244248228,0001,240
2013-04-11242247242246215,0001,230
2013-04-10241242240241117,0001,205
2013-04-09240242238241177,0001,205
2013-04-08238241237240346,0001,200
2013-04-05238240236238239,0001,190
2013-04-04231235227234137,0001,170
2013-04-03225231225231159,0001,155
2013-04-02227228224225182,0001,125
2013-04-01238238231231159,0001,155
2013-03-29240241236237240,0001,185
2013-03-28247247240243243,0001,215
2013-03-27251251247247132,0001,235
2013-03-26251255251252236,0001,260
2013-03-25255257251252266,0001,260
2013-03-22258258254254178,0001,270
2013-03-21258260254255318,0001,275
2013-03-19256260255257257,0001,285
2013-03-18254257254256195,0001,280
2013-03-15255259255256390,0001,280
2013-03-14261262253254780,0001,270
2013-03-132482712482622,005,0001,310
2013-03-12256257249249328,0001,245
2013-03-11253257252254261,0001,270
2013-03-08251253249252429,0001,260
2013-03-07251252248250298,0001,250
2013-03-06244248244247296,0001,235
2013-03-05249249243244146,0001,220
2013-03-04250251244246293,0001,230
2013-03-01247255245246531,0001,230
2013-02-28241246239246454,0001,230
2013-02-27241241237239325,0001,195
2013-02-262382502362391,516,0001,195
2013-02-25237241235240441,0001,200
2013-02-22232236230234389,0001,170
2013-02-21232237231236285,0001,180
2013-02-20233235232235252,0001,175
2013-02-1922923022823087,0001,150
2013-02-18223229223227125,0001,135
2013-02-15225227220224252,0001,120
2013-02-14227229225227143,0001,135
2013-02-13232232228228207,0001,140
2013-02-12234234230230121,0001,150
2013-02-08235235232232126,0001,160
2013-02-07234235232232200,0001,160
2013-02-06234237233234220,0001,170
2013-02-05234234231232237,0001,160
2013-02-04233235231234293,0001,170
2013-02-01231235231233368,0001,165
2013-01-31233234228230339,0001,150
2013-01-30236236233233237,0001,165
2013-01-29234236231233476,0001,165
2013-01-28228236227236982,0001,180
2013-01-25229229223228352,0001,140
2013-01-2422722722622766,0001,135
2013-01-23229229226227155,0001,135
2013-01-22227230226229245,0001,145
2013-01-21228228224225136,0001,125
2013-01-18222225222225188,0001,125
2013-01-17223224220220165,0001,100
2013-01-16228229221222196,0001,110
2013-01-15232232227227211,0001,135
2013-01-11228232224229216,0001,145
2013-01-10228228222226334,0001,130
2013-01-09222227222226162,0001,130
2013-01-0822522722422486,0001,120
2013-01-07225228225225212,0001,125
2013-01-04225226221224237,0001,120

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