7995 (株)バルカー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 316 | 325 | 316 | 323 | 326,000 | 1,615 |
| 2014-12-29 | 317 | 317 | 314 | 317 | 125,000 | 1,585 |
| 2014-12-26 | 313 | 316 | 310 | 316 | 140,000 | 1,580 |
| 2014-12-25 | 313 | 314 | 312 | 313 | 93,000 | 1,565 |
| 2014-12-24 | 315 | 316 | 314 | 316 | 175,000 | 1,580 |
| 2014-12-22 | 314 | 314 | 311 | 314 | 115,000 | 1,570 |
| 2014-12-19 | 312 | 315 | 310 | 314 | 190,000 | 1,570 |
| 2014-12-18 | 311 | 312 | 309 | 309 | 82,000 | 1,545 |
| 2014-12-17 | 305 | 312 | 305 | 307 | 179,000 | 1,535 |
| 2014-12-16 | 311 | 311 | 306 | 306 | 219,000 | 1,530 |
| 2014-12-15 | 311 | 314 | 311 | 311 | 78,000 | 1,555 |
| 2014-12-12 | 314 | 315 | 312 | 312 | 260,000 | 1,560 |
| 2014-12-11 | 311 | 317 | 311 | 317 | 103,000 | 1,585 |
| 2014-12-10 | 319 | 320 | 316 | 316 | 285,000 | 1,580 |
| 2014-12-09 | 320 | 322 | 319 | 322 | 168,000 | 1,610 |
| 2014-12-08 | 324 | 324 | 319 | 321 | 176,000 | 1,605 |
| 2014-12-05 | 318 | 324 | 315 | 323 | 302,000 | 1,615 |
| 2014-12-04 | 315 | 318 | 315 | 318 | 156,000 | 1,590 |
| 2014-12-03 | 315 | 315 | 312 | 315 | 213,000 | 1,575 |
| 2014-12-02 | 317 | 318 | 313 | 314 | 164,000 | 1,570 |
| 2014-12-01 | 318 | 318 | 315 | 316 | 110,000 | 1,580 |
| 2014-11-28 | 315 | 318 | 315 | 318 | 92,000 | 1,590 |
| 2014-11-27 | 316 | 317 | 313 | 314 | 134,000 | 1,570 |
| 2014-11-26 | 320 | 320 | 316 | 316 | 103,000 | 1,580 |
| 2014-11-25 | 315 | 320 | 312 | 320 | 271,000 | 1,600 |
| 2014-11-21 | 311 | 315 | 310 | 314 | 129,000 | 1,570 |
| 2014-11-20 | 310 | 314 | 310 | 313 | 159,000 | 1,565 |
| 2014-11-19 | 306 | 313 | 306 | 311 | 129,000 | 1,555 |
| 2014-11-18 | 305 | 307 | 302 | 307 | 206,000 | 1,535 |
| 2014-11-17 | 308 | 308 | 301 | 301 | 122,000 | 1,505 |
| 2014-11-14 | 312 | 312 | 306 | 308 | 210,000 | 1,540 |
| 2014-11-13 | 309 | 310 | 307 | 309 | 100,000 | 1,545 |
| 2014-11-12 | 316 | 316 | 307 | 308 | 275,000 | 1,540 |
| 2014-11-11 | 317 | 317 | 314 | 316 | 138,000 | 1,580 |
| 2014-11-10 | 313 | 317 | 313 | 317 | 152,000 | 1,585 |
| 2014-11-07 | 317 | 317 | 313 | 315 | 124,000 | 1,575 |
| 2014-11-06 | 314 | 318 | 313 | 315 | 264,000 | 1,575 |
| 2014-11-05 | 307 | 315 | 307 | 314 | 312,000 | 1,570 |
| 2014-11-04 | 309 | 311 | 307 | 309 | 451,000 | 1,545 |
| 2014-10-31 | 297 | 303 | 293 | 303 | 322,000 | 1,515 |
| 2014-10-30 | 299 | 299 | 295 | 295 | 189,000 | 1,475 |
| 2014-10-29 | 293 | 300 | 293 | 298 | 207,000 | 1,490 |
| 2014-10-28 | 296 | 296 | 292 | 294 | 83,000 | 1,470 |
| 2014-10-27 | 294 | 295 | 293 | 295 | 68,000 | 1,475 |
| 2014-10-24 | 294 | 294 | 292 | 292 | 46,000 | 1,460 |
| 2014-10-23 | 287 | 295 | 287 | 291 | 116,000 | 1,455 |
| 2014-10-22 | 287 | 292 | 286 | 291 | 77,000 | 1,455 |
| 2014-10-21 | 287 | 288 | 284 | 284 | 86,000 | 1,420 |
| 2014-10-20 | 286 | 289 | 286 | 288 | 144,000 | 1,440 |
| 2014-10-17 | 283 | 286 | 281 | 282 | 206,000 | 1,410 |
| 2014-10-16 | 288 | 290 | 282 | 282 | 210,000 | 1,410 |
| 2014-10-15 | 291 | 291 | 288 | 290 | 181,000 | 1,450 |
| 2014-10-14 | 283 | 291 | 283 | 287 | 193,000 | 1,435 |
| 2014-10-10 | 289 | 295 | 286 | 290 | 235,000 | 1,450 |
| 2014-10-09 | 300 | 302 | 294 | 294 | 234,000 | 1,470 |
| 2014-10-08 | 300 | 303 | 300 | 300 | 160,000 | 1,500 |
| 2014-10-07 | 306 | 308 | 306 | 308 | 270,000 | 1,540 |
| 2014-10-06 | 304 | 307 | 303 | 306 | 162,000 | 1,530 |
| 2014-10-03 | 299 | 304 | 299 | 301 | 102,000 | 1,505 |
| 2014-10-02 | 308 | 308 | 301 | 302 | 340,000 | 1,510 |
| 2014-10-01 | 316 | 316 | 314 | 314 | 194,000 | 1,570 |
| 2014-09-30 | 317 | 318 | 314 | 316 | 256,000 | 1,580 |
| 2014-09-29 | 320 | 320 | 316 | 316 | 125,000 | 1,580 |
| 2014-09-26 | 320 | 322 | 318 | 319 | 176,000 | 1,595 |
| 2014-09-25 | 324 | 326 | 322 | 326 | 310,000 | 1,630 |
| 2014-09-24 | 320 | 323 | 320 | 322 | 100,000 | 1,610 |
| 2014-09-22 | 323 | 323 | 320 | 322 | 171,000 | 1,610 |
| 2014-09-19 | 323 | 324 | 320 | 321 | 238,000 | 1,605 |
| 2014-09-18 | 322 | 323 | 319 | 322 | 170,000 | 1,610 |
| 2014-09-17 | 319 | 322 | 319 | 322 | 243,000 | 1,610 |
| 2014-09-16 | 317 | 319 | 316 | 319 | 150,000 | 1,595 |
| 2014-09-12 | 318 | 320 | 317 | 317 | 317,000 | 1,585 |
| 2014-09-11 | 324 | 324 | 319 | 321 | 176,000 | 1,605 |
| 2014-09-10 | 320 | 321 | 316 | 321 | 215,000 | 1,605 |
| 2014-09-09 | 323 | 325 | 318 | 320 | 172,000 | 1,600 |
| 2014-09-08 | 318 | 325 | 318 | 322 | 403,000 | 1,610 |
| 2014-09-05 | 321 | 322 | 316 | 319 | 321,000 | 1,595 |
| 2014-09-04 | 328 | 334 | 314 | 316 | 1,354,000 | 1,580 |
| 2014-09-03 | 317 | 336 | 316 | 327 | 2,169,000 | 1,635 |
| 2014-09-02 | 319 | 319 | 315 | 317 | 195,000 | 1,585 |
| 2014-09-01 | 320 | 320 | 316 | 317 | 458,000 | 1,585 |
| 2014-08-29 | 305 | 325 | 304 | 314 | 1,478,000 | 1,570 |
| 2014-08-28 | 307 | 308 | 303 | 306 | 132,000 | 1,530 |
| 2014-08-27 | 309 | 311 | 305 | 306 | 213,000 | 1,530 |
| 2014-08-26 | 306 | 309 | 305 | 308 | 198,000 | 1,540 |
| 2014-08-25 | 304 | 306 | 304 | 305 | 75,000 | 1,525 |
| 2014-08-22 | 306 | 307 | 303 | 306 | 115,000 | 1,530 |
| 2014-08-21 | 303 | 308 | 303 | 307 | 122,000 | 1,535 |
| 2014-08-20 | 307 | 307 | 302 | 305 | 144,000 | 1,525 |
| 2014-08-19 | 310 | 310 | 305 | 307 | 110,000 | 1,535 |
| 2014-08-18 | 305 | 310 | 305 | 308 | 238,000 | 1,540 |
| 2014-08-15 | 305 | 305 | 302 | 303 | 122,000 | 1,515 |
| 2014-08-14 | 304 | 305 | 302 | 305 | 156,000 | 1,525 |
| 2014-08-13 | 299 | 306 | 297 | 303 | 235,000 | 1,515 |
| 2014-08-12 | 296 | 303 | 296 | 298 | 336,000 | 1,490 |
| 2014-08-11 | 295 | 298 | 294 | 296 | 128,000 | 1,480 |
| 2014-08-08 | 295 | 298 | 290 | 292 | 229,000 | 1,460 |
| 2014-08-07 | 297 | 299 | 294 | 298 | 231,000 | 1,490 |
| 2014-08-06 | 296 | 300 | 295 | 297 | 219,000 | 1,485 |
| 2014-08-05 | 301 | 303 | 300 | 300 | 244,000 | 1,500 |
| 2014-08-04 | 302 | 304 | 301 | 301 | 234,000 | 1,505 |
| 2014-08-01 | 301 | 304 | 301 | 301 | 328,000 | 1,505 |
| 2014-07-31 | 309 | 309 | 302 | 305 | 475,000 | 1,525 |
| 2014-07-30 | 313 | 319 | 300 | 310 | 1,798,000 | 1,550 |
| 2014-07-29 | 336 | 365 | 315 | 316 | 12,138,000 | 1,580 |
| 2014-07-28 | 292 | 292 | 289 | 290 | 75,000 | 1,450 |
| 2014-07-25 | 294 | 294 | 287 | 290 | 318,000 | 1,450 |
| 2014-07-24 | 284 | 286 | 282 | 284 | 71,000 | 1,420 |
| 2014-07-23 | 285 | 285 | 283 | 283 | 56,000 | 1,415 |
| 2014-07-22 | 285 | 287 | 282 | 285 | 85,000 | 1,425 |
| 2014-07-18 | 282 | 284 | 282 | 282 | 33,000 | 1,410 |
| 2014-07-17 | 285 | 287 | 284 | 284 | 115,000 | 1,420 |
| 2014-07-16 | 286 | 286 | 284 | 285 | 49,000 | 1,425 |
| 2014-07-15 | 285 | 287 | 285 | 285 | 58,000 | 1,425 |
| 2014-07-14 | 282 | 287 | 282 | 286 | 45,000 | 1,430 |
| 2014-07-11 | 282 | 283 | 281 | 282 | 67,000 | 1,410 |
| 2014-07-10 | 288 | 288 | 284 | 285 | 62,000 | 1,425 |
| 2014-07-09 | 286 | 288 | 283 | 285 | 117,000 | 1,425 |
| 2014-07-08 | 287 | 290 | 287 | 288 | 97,000 | 1,440 |
| 2014-07-07 | 287 | 288 | 286 | 287 | 57,000 | 1,435 |
| 2014-07-04 | 286 | 288 | 286 | 286 | 77,000 | 1,430 |
| 2014-07-03 | 288 | 288 | 285 | 286 | 50,000 | 1,430 |
| 2014-07-02 | 288 | 288 | 286 | 286 | 81,000 | 1,430 |
| 2014-07-01 | 288 | 289 | 286 | 288 | 163,000 | 1,440 |
| 2014-06-30 | 285 | 290 | 284 | 289 | 81,000 | 1,445 |
| 2014-06-27 | 287 | 287 | 283 | 284 | 47,000 | 1,420 |
| 2014-06-26 | 289 | 289 | 287 | 287 | 68,000 | 1,435 |
| 2014-06-25 | 288 | 289 | 286 | 288 | 91,000 | 1,440 |
| 2014-06-24 | 290 | 290 | 287 | 290 | 181,000 | 1,450 |
| 2014-06-23 | 286 | 289 | 282 | 286 | 237,000 | 1,430 |
| 2014-06-20 | 289 | 289 | 282 | 282 | 298,000 | 1,410 |
| 2014-06-19 | 290 | 291 | 288 | 288 | 197,000 | 1,440 |
| 2014-06-18 | 292 | 292 | 288 | 289 | 94,000 | 1,445 |
| 2014-06-17 | 290 | 291 | 289 | 291 | 163,000 | 1,455 |
| 2014-06-16 | 289 | 289 | 286 | 289 | 93,000 | 1,445 |
| 2014-06-13 | 287 | 288 | 286 | 287 | 214,000 | 1,435 |
| 2014-06-12 | 284 | 288 | 282 | 286 | 184,000 | 1,430 |
| 2014-06-11 | 281 | 283 | 275 | 283 | 152,000 | 1,415 |
| 2014-06-10 | 280 | 281 | 272 | 280 | 115,000 | 1,400 |
| 2014-06-09 | 280 | 281 | 277 | 280 | 59,000 | 1,400 |
| 2014-06-06 | 279 | 280 | 273 | 279 | 97,000 | 1,395 |
| 2014-06-05 | 277 | 279 | 277 | 279 | 61,000 | 1,395 |
| 2014-06-04 | 278 | 278 | 275 | 277 | 45,000 | 1,385 |
| 2014-06-03 | 277 | 278 | 275 | 277 | 55,000 | 1,385 |
| 2014-06-02 | 275 | 277 | 274 | 276 | 49,000 | 1,380 |
| 2014-05-30 | 275 | 278 | 271 | 273 | 99,000 | 1,365 |
| 2014-05-29 | 275 | 276 | 273 | 276 | 52,000 | 1,380 |
| 2014-05-28 | 276 | 278 | 273 | 276 | 80,000 | 1,380 |
| 2014-05-27 | 274 | 275 | 273 | 275 | 44,000 | 1,375 |
| 2014-05-26 | 272 | 275 | 272 | 274 | 43,000 | 1,370 |
| 2014-05-23 | 270 | 272 | 267 | 271 | 57,000 | 1,355 |
| 2014-05-22 | 266 | 269 | 266 | 269 | 50,000 | 1,345 |
| 2014-05-21 | 265 | 266 | 262 | 265 | 52,000 | 1,325 |
| 2014-05-20 | 266 | 268 | 265 | 265 | 67,000 | 1,325 |
| 2014-05-19 | 267 | 270 | 266 | 266 | 32,000 | 1,330 |
| 2014-05-16 | 271 | 272 | 267 | 267 | 81,000 | 1,335 |
| 2014-05-15 | 275 | 276 | 272 | 272 | 66,000 | 1,360 |
| 2014-05-14 | 271 | 275 | 271 | 275 | 28,000 | 1,375 |
| 2014-05-13 | 274 | 275 | 270 | 272 | 138,000 | 1,360 |
| 2014-05-12 | 271 | 275 | 270 | 270 | 67,000 | 1,350 |
| 2014-05-09 | 270 | 273 | 270 | 273 | 29,000 | 1,365 |
| 2014-05-08 | 270 | 271 | 269 | 270 | 105,000 | 1,350 |
| 2014-05-07 | 273 | 273 | 269 | 270 | 91,000 | 1,350 |
| 2014-05-02 | 276 | 276 | 273 | 275 | 19,000 | 1,375 |
| 2014-05-01 | 272 | 277 | 271 | 276 | 77,000 | 1,380 |
| 2014-04-30 | 276 | 276 | 270 | 272 | 63,000 | 1,360 |
| 2014-04-28 | 275 | 276 | 270 | 276 | 56,000 | 1,380 |
| 2014-04-25 | 274 | 276 | 273 | 275 | 33,000 | 1,375 |
| 2014-04-24 | 274 | 275 | 271 | 274 | 53,000 | 1,370 |
| 2014-04-23 | 272 | 274 | 270 | 274 | 47,000 | 1,370 |
| 2014-04-22 | 274 | 274 | 270 | 270 | 46,000 | 1,350 |
| 2014-04-21 | 277 | 277 | 261 | 274 | 148,000 | 1,370 |
| 2014-04-18 | 275 | 275 | 272 | 275 | 44,000 | 1,375 |
| 2014-04-17 | 275 | 276 | 271 | 272 | 109,000 | 1,360 |
| 2014-04-16 | 274 | 275 | 272 | 275 | 34,000 | 1,375 |
| 2014-04-15 | 273 | 273 | 270 | 270 | 45,000 | 1,350 |
| 2014-04-14 | 266 | 271 | 265 | 269 | 93,000 | 1,345 |
| 2014-04-11 | 270 | 272 | 269 | 269 | 68,000 | 1,345 |
| 2014-04-10 | 272 | 274 | 271 | 273 | 77,000 | 1,365 |
| 2014-04-09 | 276 | 276 | 266 | 270 | 144,000 | 1,350 |
| 2014-04-08 | 281 | 281 | 276 | 277 | 71,000 | 1,385 |
| 2014-04-07 | 281 | 282 | 281 | 281 | 58,000 | 1,405 |
| 2014-04-04 | 284 | 286 | 282 | 283 | 119,000 | 1,415 |
| 2014-04-03 | 285 | 288 | 284 | 286 | 139,000 | 1,430 |
| 2014-04-02 | 287 | 289 | 285 | 287 | 154,000 | 1,435 |
| 2014-04-01 | 286 | 287 | 284 | 287 | 126,000 | 1,435 |
| 2014-03-31 | 284 | 286 | 283 | 286 | 131,000 | 1,430 |
| 2014-03-28 | 282 | 284 | 276 | 283 | 151,000 | 1,415 |
| 2014-03-27 | 280 | 284 | 276 | 284 | 131,000 | 1,420 |
| 2014-03-26 | 283 | 285 | 279 | 284 | 201,000 | 1,420 |
| 2014-03-25 | 282 | 285 | 279 | 282 | 152,000 | 1,410 |
| 2014-03-24 | 273 | 280 | 271 | 278 | 171,000 | 1,390 |
| 2014-03-20 | 271 | 271 | 267 | 267 | 248,000 | 1,335 |
| 2014-03-19 | 272 | 273 | 271 | 271 | 88,000 | 1,355 |
| 2014-03-18 | 275 | 275 | 271 | 272 | 83,000 | 1,360 |
| 2014-03-17 | 277 | 277 | 270 | 271 | 117,000 | 1,355 |
| 2014-03-14 | 278 | 280 | 275 | 275 | 314,000 | 1,375 |
| 2014-03-13 | 281 | 285 | 281 | 284 | 36,000 | 1,420 |
| 2014-03-12 | 287 | 288 | 283 | 283 | 91,000 | 1,415 |
| 2014-03-11 | 288 | 288 | 286 | 288 | 52,000 | 1,440 |
| 2014-03-10 | 286 | 288 | 282 | 287 | 59,000 | 1,435 |
| 2014-03-07 | 288 | 288 | 285 | 286 | 62,000 | 1,430 |
| 2014-03-06 | 286 | 287 | 284 | 287 | 86,000 | 1,435 |
| 2014-03-05 | 289 | 292 | 284 | 284 | 312,000 | 1,420 |
| 2014-03-04 | 277 | 282 | 275 | 281 | 79,000 | 1,405 |
| 2014-03-03 | 280 | 280 | 273 | 277 | 87,000 | 1,385 |
| 2014-02-28 | 285 | 285 | 275 | 281 | 144,000 | 1,405 |
| 2014-02-27 | 282 | 283 | 280 | 282 | 52,000 | 1,410 |
| 2014-02-26 | 282 | 285 | 282 | 282 | 50,000 | 1,410 |
| 2014-02-25 | 287 | 287 | 283 | 287 | 82,000 | 1,435 |
| 2014-02-24 | 283 | 289 | 280 | 282 | 100,000 | 1,410 |
| 2014-02-21 | 275 | 286 | 275 | 284 | 129,000 | 1,420 |
| 2014-02-20 | 278 | 279 | 274 | 274 | 61,000 | 1,370 |
| 2014-02-19 | 281 | 281 | 277 | 278 | 47,000 | 1,390 |
| 2014-02-18 | 275 | 280 | 275 | 280 | 98,000 | 1,400 |
| 2014-02-17 | 274 | 277 | 272 | 277 | 60,000 | 1,385 |
| 2014-02-14 | 280 | 280 | 273 | 276 | 182,000 | 1,380 |
| 2014-02-13 | 278 | 279 | 276 | 278 | 119,000 | 1,390 |
| 2014-02-12 | 275 | 277 | 275 | 276 | 59,000 | 1,380 |
| 2014-02-10 | 275 | 276 | 273 | 273 | 88,000 | 1,365 |
| 2014-02-07 | 271 | 273 | 270 | 273 | 95,000 | 1,365 |
| 2014-02-06 | 266 | 269 | 264 | 267 | 154,000 | 1,335 |
| 2014-02-05 | 264 | 268 | 261 | 262 | 188,000 | 1,310 |
| 2014-02-04 | 271 | 271 | 261 | 261 | 409,000 | 1,305 |
| 2014-02-03 | 279 | 282 | 277 | 277 | 117,000 | 1,385 |
| 2014-01-31 | 284 | 288 | 278 | 280 | 180,000 | 1,400 |
| 2014-01-30 | 282 | 284 | 281 | 282 | 183,000 | 1,410 |
| 2014-01-29 | 284 | 290 | 283 | 290 | 181,000 | 1,450 |
| 2014-01-28 | 280 | 280 | 276 | 276 | 193,000 | 1,380 |
| 2014-01-27 | 281 | 283 | 278 | 278 | 232,000 | 1,390 |
| 2014-01-24 | 288 | 291 | 285 | 286 | 212,000 | 1,430 |
| 2014-01-23 | 296 | 297 | 290 | 291 | 170,000 | 1,455 |
| 2014-01-22 | 298 | 298 | 294 | 296 | 146,000 | 1,480 |
| 2014-01-21 | 298 | 299 | 295 | 297 | 228,000 | 1,485 |
| 2014-01-20 | 291 | 297 | 291 | 297 | 297,000 | 1,485 |
| 2014-01-17 | 288 | 292 | 288 | 290 | 152,000 | 1,450 |
| 2014-01-16 | 290 | 293 | 288 | 289 | 216,000 | 1,445 |
| 2014-01-15 | 288 | 290 | 287 | 288 | 167,000 | 1,440 |
| 2014-01-14 | 290 | 290 | 287 | 287 | 228,000 | 1,435 |
| 2014-01-10 | 292 | 293 | 290 | 293 | 140,000 | 1,465 |
| 2014-01-09 | 293 | 294 | 290 | 292 | 161,000 | 1,460 |
| 2014-01-08 | 288 | 292 | 286 | 292 | 222,000 | 1,460 |
| 2014-01-07 | 286 | 299 | 285 | 287 | 1,033,000 | 1,435 |
| 2014-01-06 | 285 | 286 | 281 | 285 | 188,000 | 1,425 |
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
