7995 (株)バルカー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 312 | 315 | 311 | 314 | 175,000 | 1,570 |
| 2015-12-29 | 309 | 312 | 308 | 312 | 123,000 | 1,560 |
| 2015-12-28 | 306 | 310 | 306 | 308 | 155,000 | 1,540 |
| 2015-12-25 | 303 | 305 | 300 | 301 | 142,000 | 1,505 |
| 2015-12-24 | 304 | 305 | 302 | 303 | 171,000 | 1,515 |
| 2015-12-22 | 301 | 304 | 300 | 302 | 155,000 | 1,510 |
| 2015-12-21 | 302 | 303 | 300 | 301 | 162,000 | 1,505 |
| 2015-12-18 | 306 | 309 | 303 | 303 | 189,000 | 1,515 |
| 2015-12-17 | 305 | 310 | 305 | 308 | 150,000 | 1,540 |
| 2015-12-16 | 304 | 305 | 302 | 304 | 88,000 | 1,520 |
| 2015-12-15 | 303 | 305 | 301 | 302 | 101,000 | 1,510 |
| 2015-12-14 | 300 | 304 | 300 | 302 | 95,000 | 1,510 |
| 2015-12-11 | 301 | 307 | 301 | 305 | 198,000 | 1,525 |
| 2015-12-10 | 305 | 305 | 302 | 302 | 170,000 | 1,510 |
| 2015-12-09 | 306 | 308 | 304 | 304 | 121,000 | 1,520 |
| 2015-12-08 | 307 | 308 | 305 | 306 | 167,000 | 1,530 |
| 2015-12-07 | 309 | 309 | 307 | 307 | 129,000 | 1,535 |
| 2015-12-04 | 309 | 309 | 306 | 308 | 197,000 | 1,540 |
| 2015-12-03 | 310 | 310 | 308 | 309 | 103,000 | 1,545 |
| 2015-12-02 | 310 | 310 | 308 | 308 | 77,000 | 1,540 |
| 2015-12-01 | 307 | 309 | 307 | 309 | 148,000 | 1,545 |
| 2015-11-30 | 309 | 309 | 306 | 308 | 215,000 | 1,540 |
| 2015-11-27 | 310 | 310 | 308 | 309 | 101,000 | 1,545 |
| 2015-11-26 | 312 | 313 | 310 | 311 | 163,000 | 1,555 |
| 2015-11-25 | 314 | 314 | 312 | 312 | 77,000 | 1,560 |
| 2015-11-24 | 313 | 315 | 313 | 314 | 80,000 | 1,570 |
| 2015-11-20 | 312 | 315 | 312 | 314 | 112,000 | 1,570 |
| 2015-11-19 | 313 | 314 | 312 | 314 | 102,000 | 1,570 |
| 2015-11-18 | 314 | 314 | 312 | 313 | 52,000 | 1,565 |
| 2015-11-17 | 313 | 314 | 311 | 312 | 107,000 | 1,560 |
| 2015-11-16 | 310 | 312 | 308 | 311 | 138,000 | 1,555 |
| 2015-11-13 | 312 | 314 | 310 | 313 | 159,000 | 1,565 |
| 2015-11-12 | 315 | 316 | 313 | 314 | 139,000 | 1,570 |
| 2015-11-11 | 314 | 314 | 312 | 314 | 77,000 | 1,570 |
| 2015-11-10 | 312 | 315 | 312 | 314 | 98,000 | 1,570 |
| 2015-11-09 | 312 | 315 | 311 | 315 | 242,000 | 1,575 |
| 2015-11-06 | 311 | 312 | 308 | 309 | 195,000 | 1,545 |
| 2015-11-05 | 307 | 310 | 305 | 308 | 226,000 | 1,540 |
| 2015-11-04 | 305 | 308 | 303 | 306 | 205,000 | 1,530 |
| 2015-11-02 | 302 | 305 | 301 | 303 | 222,000 | 1,515 |
| 2015-10-30 | 303 | 303 | 298 | 299 | 393,000 | 1,495 |
| 2015-10-29 | 298 | 304 | 297 | 303 | 492,000 | 1,515 |
| 2015-10-28 | 298 | 301 | 296 | 297 | 136,000 | 1,485 |
| 2015-10-27 | 302 | 303 | 298 | 298 | 141,000 | 1,490 |
| 2015-10-26 | 300 | 304 | 298 | 303 | 158,000 | 1,515 |
| 2015-10-23 | 296 | 298 | 295 | 296 | 157,000 | 1,480 |
| 2015-10-22 | 294 | 296 | 293 | 295 | 68,000 | 1,475 |
| 2015-10-21 | 290 | 295 | 290 | 295 | 149,000 | 1,475 |
| 2015-10-20 | 294 | 294 | 291 | 292 | 42,000 | 1,460 |
| 2015-10-19 | 294 | 295 | 292 | 294 | 112,000 | 1,470 |
| 2015-10-16 | 294 | 294 | 291 | 292 | 131,000 | 1,460 |
| 2015-10-15 | 288 | 292 | 288 | 290 | 130,000 | 1,450 |
| 2015-10-14 | 291 | 291 | 287 | 288 | 184,000 | 1,440 |
| 2015-10-13 | 294 | 296 | 290 | 290 | 219,000 | 1,450 |
| 2015-10-09 | 289 | 294 | 289 | 294 | 322,000 | 1,470 |
| 2015-10-08 | 290 | 293 | 288 | 288 | 253,000 | 1,440 |
| 2015-10-07 | 291 | 294 | 290 | 292 | 221,000 | 1,460 |
| 2015-10-06 | 295 | 297 | 292 | 294 | 188,000 | 1,470 |
| 2015-10-05 | 294 | 297 | 290 | 294 | 162,000 | 1,470 |
| 2015-10-02 | 288 | 292 | 288 | 292 | 138,000 | 1,460 |
| 2015-10-01 | 289 | 293 | 289 | 291 | 173,000 | 1,455 |
| 2015-09-30 | 283 | 289 | 283 | 288 | 172,000 | 1,440 |
| 2015-09-29 | 291 | 292 | 283 | 283 | 356,000 | 1,415 |
| 2015-09-28 | 300 | 300 | 292 | 294 | 353,000 | 1,470 |
| 2015-09-25 | 298 | 303 | 297 | 303 | 220,000 | 1,515 |
| 2015-09-24 | 300 | 302 | 296 | 298 | 237,000 | 1,490 |
| 2015-09-18 | 310 | 310 | 303 | 303 | 178,000 | 1,515 |
| 2015-09-17 | 308 | 312 | 308 | 312 | 87,000 | 1,560 |
| 2015-09-16 | 311 | 313 | 307 | 308 | 126,000 | 1,540 |
| 2015-09-15 | 310 | 313 | 308 | 309 | 121,000 | 1,545 |
| 2015-09-14 | 310 | 312 | 309 | 309 | 46,000 | 1,545 |
| 2015-09-11 | 313 | 314 | 311 | 312 | 219,000 | 1,560 |
| 2015-09-10 | 306 | 310 | 303 | 309 | 82,000 | 1,545 |
| 2015-09-09 | 306 | 310 | 303 | 309 | 121,000 | 1,545 |
| 2015-09-08 | 299 | 305 | 298 | 298 | 92,000 | 1,490 |
| 2015-09-07 | 299 | 303 | 298 | 301 | 125,000 | 1,505 |
| 2015-09-04 | 305 | 305 | 299 | 301 | 201,000 | 1,505 |
| 2015-09-03 | 303 | 307 | 301 | 302 | 71,000 | 1,510 |
| 2015-09-02 | 300 | 307 | 298 | 302 | 179,000 | 1,510 |
| 2015-09-01 | 312 | 313 | 305 | 305 | 169,000 | 1,525 |
| 2015-08-31 | 315 | 316 | 311 | 315 | 81,000 | 1,575 |
| 2015-08-28 | 318 | 319 | 312 | 315 | 155,000 | 1,575 |
| 2015-08-27 | 311 | 316 | 308 | 311 | 164,000 | 1,555 |
| 2015-08-26 | 300 | 304 | 299 | 303 | 192,000 | 1,515 |
| 2015-08-25 | 290 | 309 | 289 | 296 | 312,000 | 1,480 |
| 2015-08-24 | 305 | 310 | 302 | 302 | 274,000 | 1,510 |
| 2015-08-21 | 316 | 318 | 313 | 313 | 259,000 | 1,565 |
| 2015-08-20 | 321 | 322 | 319 | 319 | 82,000 | 1,595 |
| 2015-08-19 | 324 | 324 | 321 | 321 | 112,000 | 1,605 |
| 2015-08-18 | 326 | 329 | 324 | 325 | 74,000 | 1,625 |
| 2015-08-17 | 323 | 324 | 322 | 324 | 75,000 | 1,620 |
| 2015-08-14 | 322 | 322 | 318 | 320 | 79,000 | 1,600 |
| 2015-08-13 | 323 | 323 | 316 | 322 | 196,000 | 1,610 |
| 2015-08-12 | 323 | 326 | 320 | 322 | 97,000 | 1,610 |
| 2015-08-11 | 325 | 326 | 323 | 323 | 143,000 | 1,615 |
| 2015-08-10 | 320 | 327 | 320 | 326 | 75,000 | 1,630 |
| 2015-08-07 | 320 | 322 | 319 | 321 | 127,000 | 1,605 |
| 2015-08-06 | 321 | 322 | 320 | 320 | 105,000 | 1,600 |
| 2015-08-05 | 320 | 321 | 320 | 320 | 52,000 | 1,600 |
| 2015-08-04 | 319 | 321 | 318 | 320 | 119,000 | 1,600 |
| 2015-08-03 | 320 | 322 | 318 | 320 | 210,000 | 1,600 |
| 2015-07-31 | 323 | 324 | 318 | 324 | 246,000 | 1,620 |
| 2015-07-30 | 325 | 326 | 322 | 323 | 97,000 | 1,615 |
| 2015-07-29 | 324 | 326 | 321 | 321 | 103,000 | 1,605 |
| 2015-07-28 | 325 | 325 | 321 | 323 | 137,000 | 1,615 |
| 2015-07-27 | 333 | 333 | 326 | 327 | 96,000 | 1,635 |
| 2015-07-24 | 334 | 334 | 331 | 332 | 52,000 | 1,660 |
| 2015-07-23 | 332 | 335 | 331 | 333 | 109,000 | 1,665 |
| 2015-07-22 | 331 | 334 | 331 | 332 | 107,000 | 1,660 |
| 2015-07-21 | 335 | 337 | 331 | 331 | 49,000 | 1,655 |
| 2015-07-17 | 335 | 336 | 331 | 335 | 172,000 | 1,675 |
| 2015-07-16 | 332 | 333 | 328 | 333 | 118,000 | 1,665 |
| 2015-07-15 | 330 | 332 | 327 | 330 | 149,000 | 1,650 |
| 2015-07-14 | 329 | 329 | 325 | 327 | 84,000 | 1,635 |
| 2015-07-13 | 322 | 325 | 320 | 322 | 103,000 | 1,610 |
| 2015-07-10 | 320 | 321 | 316 | 317 | 191,000 | 1,585 |
| 2015-07-09 | 316 | 321 | 311 | 321 | 245,000 | 1,605 |
| 2015-07-08 | 329 | 330 | 322 | 322 | 195,000 | 1,610 |
| 2015-07-07 | 329 | 334 | 328 | 330 | 159,000 | 1,650 |
| 2015-07-06 | 326 | 331 | 326 | 328 | 259,000 | 1,640 |
| 2015-07-03 | 334 | 335 | 330 | 330 | 190,000 | 1,650 |
| 2015-07-02 | 336 | 336 | 332 | 333 | 73,000 | 1,665 |
| 2015-07-01 | 333 | 334 | 330 | 332 | 107,000 | 1,660 |
| 2015-06-30 | 328 | 332 | 328 | 331 | 152,000 | 1,655 |
| 2015-06-29 | 331 | 334 | 328 | 328 | 254,000 | 1,640 |
| 2015-06-26 | 342 | 342 | 336 | 336 | 139,000 | 1,680 |
| 2015-06-25 | 341 | 345 | 341 | 342 | 116,000 | 1,710 |
| 2015-06-24 | 348 | 348 | 342 | 344 | 200,000 | 1,720 |
| 2015-06-23 | 343 | 344 | 339 | 343 | 143,000 | 1,715 |
| 2015-06-22 | 335 | 340 | 335 | 340 | 124,000 | 1,700 |
| 2015-06-19 | 338 | 339 | 335 | 338 | 208,000 | 1,690 |
| 2015-06-18 | 337 | 341 | 334 | 334 | 147,000 | 1,670 |
| 2015-06-17 | 340 | 341 | 334 | 335 | 314,000 | 1,675 |
| 2015-06-16 | 344 | 344 | 341 | 342 | 182,000 | 1,710 |
| 2015-06-15 | 342 | 347 | 342 | 345 | 212,000 | 1,725 |
| 2015-06-12 | 344 | 346 | 342 | 342 | 378,000 | 1,710 |
| 2015-06-11 | 342 | 346 | 338 | 346 | 406,000 | 1,730 |
| 2015-06-10 | 337 | 344 | 337 | 339 | 289,000 | 1,695 |
| 2015-06-09 | 343 | 344 | 337 | 337 | 312,000 | 1,685 |
| 2015-06-08 | 346 | 349 | 345 | 347 | 296,000 | 1,735 |
| 2015-06-05 | 337 | 346 | 337 | 344 | 658,000 | 1,720 |
| 2015-06-04 | 336 | 340 | 335 | 340 | 413,000 | 1,700 |
| 2015-06-03 | 334 | 337 | 333 | 336 | 358,000 | 1,680 |
| 2015-06-02 | 329 | 335 | 328 | 334 | 571,000 | 1,670 |
| 2015-06-01 | 322 | 330 | 322 | 329 | 285,000 | 1,645 |
| 2015-05-29 | 322 | 326 | 321 | 321 | 1,152,000 | 1,605 |
| 2015-05-28 | 330 | 330 | 322 | 322 | 314,000 | 1,610 |
| 2015-05-27 | 323 | 328 | 321 | 326 | 289,000 | 1,630 |
| 2015-05-26 | 327 | 327 | 322 | 323 | 216,000 | 1,615 |
| 2015-05-25 | 328 | 330 | 328 | 328 | 364,000 | 1,640 |
| 2015-05-22 | 325 | 328 | 325 | 328 | 319,000 | 1,640 |
| 2015-05-21 | 324 | 327 | 323 | 326 | 347,000 | 1,630 |
| 2015-05-20 | 323 | 325 | 321 | 325 | 276,000 | 1,625 |
| 2015-05-19 | 318 | 322 | 317 | 322 | 349,000 | 1,610 |
| 2015-05-18 | 313 | 316 | 313 | 316 | 253,000 | 1,580 |
| 2015-05-15 | 313 | 313 | 312 | 312 | 121,000 | 1,560 |
| 2015-05-14 | 313 | 315 | 310 | 312 | 278,000 | 1,560 |
| 2015-05-13 | 315 | 315 | 312 | 312 | 280,000 | 1,560 |
| 2015-05-12 | 311 | 313 | 310 | 312 | 72,000 | 1,560 |
| 2015-05-11 | 311 | 312 | 311 | 312 | 82,000 | 1,560 |
| 2015-05-08 | 310 | 311 | 310 | 311 | 121,000 | 1,555 |
| 2015-05-07 | 310 | 312 | 305 | 306 | 273,000 | 1,530 |
| 2015-05-01 | 310 | 312 | 308 | 309 | 143,000 | 1,545 |
| 2015-04-30 | 313 | 313 | 310 | 312 | 99,000 | 1,560 |
| 2015-04-28 | 314 | 315 | 313 | 313 | 79,000 | 1,565 |
| 2015-04-27 | 312 | 315 | 310 | 314 | 95,000 | 1,570 |
| 2015-04-24 | 310 | 311 | 310 | 310 | 82,000 | 1,550 |
| 2015-04-23 | 311 | 312 | 309 | 310 | 144,000 | 1,550 |
| 2015-04-22 | 309 | 313 | 309 | 312 | 235,000 | 1,560 |
| 2015-04-21 | 311 | 312 | 310 | 312 | 67,000 | 1,560 |
| 2015-04-20 | 309 | 312 | 309 | 311 | 51,000 | 1,555 |
| 2015-04-17 | 311 | 312 | 310 | 310 | 118,000 | 1,550 |
| 2015-04-16 | 313 | 313 | 310 | 312 | 94,000 | 1,560 |
| 2015-04-15 | 312 | 313 | 311 | 313 | 105,000 | 1,565 |
| 2015-04-14 | 310 | 312 | 310 | 312 | 80,000 | 1,560 |
| 2015-04-13 | 312 | 312 | 308 | 311 | 123,000 | 1,555 |
| 2015-04-10 | 312 | 312 | 306 | 309 | 159,000 | 1,545 |
| 2015-04-09 | 313 | 313 | 310 | 310 | 85,000 | 1,550 |
| 2015-04-08 | 311 | 312 | 308 | 312 | 103,000 | 1,560 |
| 2015-04-07 | 309 | 310 | 308 | 308 | 82,000 | 1,540 |
| 2015-04-06 | 309 | 310 | 308 | 308 | 35,000 | 1,540 |
| 2015-04-03 | 309 | 311 | 307 | 310 | 159,000 | 1,550 |
| 2015-04-02 | 310 | 311 | 309 | 311 | 132,000 | 1,555 |
| 2015-04-01 | 309 | 310 | 308 | 308 | 191,000 | 1,540 |
| 2015-03-31 | 312 | 314 | 310 | 312 | 176,000 | 1,560 |
| 2015-03-30 | 315 | 315 | 311 | 312 | 152,000 | 1,560 |
| 2015-03-27 | 319 | 321 | 312 | 313 | 279,000 | 1,565 |
| 2015-03-26 | 327 | 328 | 324 | 324 | 208,000 | 1,620 |
| 2015-03-25 | 325 | 328 | 325 | 328 | 278,000 | 1,640 |
| 2015-03-24 | 324 | 325 | 322 | 325 | 198,000 | 1,625 |
| 2015-03-23 | 319 | 322 | 319 | 322 | 233,000 | 1,610 |
| 2015-03-20 | 317 | 318 | 315 | 315 | 263,000 | 1,575 |
| 2015-03-19 | 319 | 319 | 317 | 317 | 94,000 | 1,585 |
| 2015-03-18 | 317 | 319 | 316 | 319 | 141,000 | 1,595 |
| 2015-03-17 | 317 | 318 | 316 | 317 | 128,000 | 1,585 |
| 2015-03-16 | 319 | 319 | 316 | 316 | 105,000 | 1,580 |
| 2015-03-13 | 317 | 318 | 316 | 318 | 238,000 | 1,590 |
| 2015-03-12 | 318 | 318 | 315 | 316 | 123,000 | 1,580 |
| 2015-03-11 | 315 | 316 | 314 | 315 | 134,000 | 1,575 |
| 2015-03-10 | 318 | 319 | 314 | 315 | 183,000 | 1,575 |
| 2015-03-09 | 316 | 318 | 316 | 318 | 110,000 | 1,590 |
| 2015-03-06 | 318 | 320 | 317 | 317 | 149,000 | 1,585 |
| 2015-03-05 | 319 | 321 | 316 | 318 | 156,000 | 1,590 |
| 2015-03-04 | 321 | 321 | 317 | 319 | 183,000 | 1,595 |
| 2015-03-03 | 320 | 322 | 319 | 319 | 136,000 | 1,595 |
| 2015-03-02 | 319 | 320 | 317 | 320 | 189,000 | 1,600 |
| 2015-02-27 | 318 | 319 | 317 | 318 | 163,000 | 1,590 |
| 2015-02-26 | 318 | 318 | 315 | 318 | 243,000 | 1,590 |
| 2015-02-25 | 320 | 323 | 318 | 318 | 256,000 | 1,590 |
| 2015-02-24 | 317 | 318 | 316 | 318 | 111,000 | 1,590 |
| 2015-02-23 | 317 | 320 | 315 | 316 | 213,000 | 1,580 |
| 2015-02-20 | 319 | 319 | 316 | 317 | 146,000 | 1,585 |
| 2015-02-19 | 316 | 319 | 316 | 319 | 138,000 | 1,595 |
| 2015-02-18 | 320 | 320 | 315 | 315 | 231,000 | 1,575 |
| 2015-02-17 | 315 | 319 | 315 | 318 | 83,000 | 1,590 |
| 2015-02-16 | 317 | 319 | 315 | 317 | 114,000 | 1,585 |
| 2015-02-13 | 314 | 315 | 313 | 315 | 112,000 | 1,575 |
| 2015-02-12 | 311 | 315 | 311 | 313 | 154,000 | 1,565 |
| 2015-02-10 | 313 | 313 | 310 | 311 | 60,000 | 1,555 |
| 2015-02-09 | 311 | 313 | 310 | 312 | 67,000 | 1,560 |
| 2015-02-06 | 310 | 311 | 307 | 311 | 115,000 | 1,555 |
| 2015-02-05 | 309 | 310 | 306 | 309 | 79,000 | 1,545 |
| 2015-02-04 | 310 | 311 | 308 | 308 | 112,000 | 1,540 |
| 2015-02-03 | 309 | 310 | 306 | 307 | 155,000 | 1,535 |
| 2015-02-02 | 311 | 311 | 309 | 309 | 108,000 | 1,545 |
| 2015-01-30 | 312 | 312 | 309 | 312 | 148,000 | 1,560 |
| 2015-01-29 | 314 | 315 | 308 | 309 | 236,000 | 1,545 |
| 2015-01-28 | 310 | 317 | 309 | 317 | 262,000 | 1,585 |
| 2015-01-27 | 309 | 311 | 308 | 308 | 134,000 | 1,540 |
| 2015-01-26 | 309 | 310 | 307 | 309 | 110,000 | 1,545 |
| 2015-01-23 | 310 | 310 | 308 | 310 | 51,000 | 1,550 |
| 2015-01-22 | 307 | 308 | 306 | 308 | 226,000 | 1,540 |
| 2015-01-21 | 311 | 312 | 309 | 309 | 74,000 | 1,545 |
| 2015-01-20 | 313 | 313 | 304 | 311 | 209,000 | 1,555 |
| 2015-01-19 | 311 | 311 | 308 | 311 | 60,000 | 1,555 |
| 2015-01-16 | 310 | 312 | 306 | 306 | 269,000 | 1,530 |
| 2015-01-15 | 313 | 314 | 312 | 314 | 44,000 | 1,570 |
| 2015-01-14 | 311 | 314 | 311 | 312 | 65,000 | 1,560 |
| 2015-01-13 | 313 | 314 | 311 | 312 | 76,000 | 1,560 |
| 2015-01-09 | 315 | 317 | 314 | 316 | 121,000 | 1,580 |
| 2015-01-08 | 312 | 316 | 311 | 315 | 124,000 | 1,575 |
| 2015-01-07 | 311 | 311 | 310 | 310 | 109,000 | 1,550 |
| 2015-01-06 | 318 | 318 | 312 | 312 | 214,000 | 1,560 |
| 2015-01-05 | 323 | 323 | 317 | 320 | 175,000 | 1,600 |
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
