1. HOME >
  2. 株価時系列 >
  3. 7995 >
  4. 2016年

7995 (株)バルカー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5201,5381,5201,53716,4001,537
2016-12-291,5471,5471,5251,52920,3001,529
2016-12-281,5441,5501,5371,54811,8001,548
2016-12-271,5421,5501,5251,54416,8001,544
2016-12-261,5541,5541,5461,54920,1001,549
2016-12-221,5521,5541,5211,55120,8001,551
2016-12-211,5451,5551,5451,55243,4001,552
2016-12-201,5311,5401,5231,54044,0001,540
2016-12-191,5391,5431,5301,53627,9001,536
2016-12-161,5361,5411,5251,53741,6001,537
2016-12-151,5321,5361,5181,53039,2001,530
2016-12-141,5291,5351,5231,53123,3001,531
2016-12-131,5011,5301,5011,52835,0001,528
2016-12-121,5251,5251,4971,50851,6001,508
2016-12-091,5161,5301,5081,51550,8001,515
2016-12-081,5351,5401,5211,52731,8001,527
2016-12-071,5101,5361,5021,53347,4001,533
2016-12-061,5091,5101,4971,50243,4001,502
2016-12-051,4911,4991,4831,49532,8001,495
2016-12-021,4781,4871,4721,48321,4001,483
2016-12-011,4991,4991,4741,47842,1001,478
2016-11-301,4801,4981,4771,49249,5001,492
2016-11-291,4881,4881,4671,48250,0001,482
2016-11-281,4691,4841,4631,48431,9001,484
2016-11-251,4571,4721,4571,46329,8001,463
2016-11-241,4381,4561,4301,45640,2001,456
2016-11-221,4281,4351,4271,43222,0001,432
2016-11-211,4351,4351,4251,42922,9001,429
2016-11-181,4281,4351,4221,42934,1001,429
2016-11-171,4031,4251,4031,42422,4001,424
2016-11-161,4051,4151,4051,41518,4001,415
2016-11-151,4101,4131,4001,40417,5001,404
2016-11-141,3911,4051,3891,40220,7001,402
2016-11-111,3991,4001,3801,38924,0001,389
2016-11-101,3741,3921,3711,39038,3001,390
2016-11-091,3801,3921,3121,34449,8001,344
2016-11-081,4001,4011,3851,39023,5001,390
2016-11-071,3951,4091,3851,38816,7001,388
2016-11-041,3931,3941,3801,38621,0001,386
2016-11-021,4071,4101,3931,39818,5001,398
2016-11-011,4171,4241,4051,42319,9001,423
2016-10-311,4151,4271,4121,42313,6001,423
2016-10-281,4311,4321,4101,42832,6001,428
2016-10-271,4271,4371,4021,41442,2001,414
2016-10-261,4141,4141,3921,39920,4001,399
2016-10-251,4121,4181,3981,39822,1001,398
2016-10-241,4081,4151,3991,41319,9001,413
2016-10-211,4051,4121,4001,40815,0001,408
2016-10-201,4001,4101,4001,40618,6001,406
2016-10-191,3931,4031,3921,3976,3001,397
2016-10-171,4041,4081,3711,39919,8001,399
2016-10-131,3861,3981,3861,3967,8001,396
2016-10-121,4021,4041,3821,38419,2001,384
2016-10-111,4051,4411,4031,41556,6001,415
2016-10-071,3781,3801,3721,3755,5001,375
2016-10-061,3781,3851,3781,37814,4001,378
2016-10-051,3701,3871,3701,38422,6001,384
2016-10-041,3691,3801,3601,37814,0001,378
2016-10-031,3761,3831,3581,36913,0001,369
2016-09-301,3701,3831,3531,37618,6001,376
2016-09-291,3651,3881,3651,38524,7001,385
2016-09-281,3721,3781,3521,36911,6001,369
2016-09-27280283278283132,0001,415
2016-09-2628128128028152,0001,405
2016-09-23277282277281143,0001,405
2016-09-21275280274280185,0001,400
2016-09-20271276270274112,0001,370
2016-09-16270274268268167,0001,340
2016-09-1527127126926970,0001,345
2016-09-1427327327127163,0001,355
2016-09-1327527527327334,0001,365
2016-09-1227427527327558,0001,375
2016-09-09274277274276103,0001,380
2016-09-0827527727527571,0001,375
2016-09-0727527527327562,0001,375
2016-09-06271276271275107,0001,375
2016-09-0527127427127273,0001,360
2016-09-02269273269270116,0001,350
2016-09-01271274269270193,0001,350
2016-08-31268273268272106,0001,360
2016-08-3026526926526988,0001,345
2016-08-2926726726426633,0001,330
2016-08-2626426426226374,0001,315
2016-08-2526326526226447,0001,320
2016-08-2426326426326439,0001,320
2016-08-2326426426226339,0001,315
2016-08-2226326726326652,0001,330
2016-08-1926226426226346,0001,315
2016-08-1826226326226241,0001,310
2016-08-1726226526226467,0001,320
2016-08-16269270262262148,0001,310
2016-08-1527027226926944,0001,345
2016-08-1226827026626999,0001,345
2016-08-1026426726426679,0001,330
2016-08-0926426426326424,0001,320
2016-08-0826326426226457,0001,320
2016-08-0526126226026023,0001,300
2016-08-0426126125926178,0001,305
2016-08-0326226226026150,0001,305
2016-08-0226326326126287,0001,310
2016-08-01267267262263116,0001,315
2016-07-2926726826526849,0001,340
2016-07-2826726726526752,0001,335
2016-07-2726326926326751,0001,335
2016-07-2626626626226367,0001,315
2016-07-2526226726226681,0001,330
2016-07-2226526626226276,0001,310
2016-07-2126626726526667,0001,330
2016-07-2026326626326672,0001,330
2016-07-19264265262265126,0001,325
2016-07-1526626626326486,0001,320
2016-07-1426326526226393,0001,315
2016-07-1326526526326468,0001,320
2016-07-12264265261262188,0001,310
2016-07-1125626225526173,0001,305
2016-07-0826126125525568,0001,275
2016-07-0725926225926056,0001,300
2016-07-0626026325826184,0001,305
2016-07-0526626626326530,0001,325
2016-07-04262265261264139,0001,320
2016-07-0126426426226357,0001,315
2016-06-3026326526026152,0001,305
2016-06-2926426426126384,0001,315
2016-06-2825826225625977,0001,295
2016-06-27262262256258138,0001,290
2016-06-24265265250251238,0001,255
2016-06-2326026426026395,0001,315
2016-06-22263264259261110,0001,305
2016-06-21262265260263105,0001,315
2016-06-20262267261263127,0001,315
2016-06-17262264256258163,0001,290
2016-06-1626726726126195,0001,305
2016-06-1527027126826958,0001,345
2016-06-1427027126826856,0001,340
2016-06-1327327327027073,0001,350
2016-06-10274278273277158,0001,385
2016-06-0927627627427549,0001,375
2016-06-0827627827527781,0001,385
2016-06-07275277274276109,0001,380
2016-06-0627327627327565,0001,375
2016-06-0327727927627749,0001,385
2016-06-02280280277277116,0001,385
2016-06-0128428428128136,0001,405
2016-05-31282284281284135,0001,420
2016-05-30280282278281106,0001,405
2016-05-2728128228128223,0001,410
2016-05-2628228328028142,0001,405
2016-05-2528028228028048,0001,400
2016-05-2428228327927990,0001,395
2016-05-2328228328128262,0001,410
2016-05-2028428528328345,0001,415
2016-05-1928328428228337,0001,415
2016-05-1828428628028264,0001,410
2016-05-1728628628228483,0001,420
2016-05-1628628828328482,0001,420
2016-05-13284286283283144,0001,415
2016-05-1228328828328550,0001,425
2016-05-1128929128628873,0001,440
2016-05-10278288278287119,0001,435
2016-05-0927928027827945,0001,395
2016-05-0627827827327681,0001,380
2016-05-02279281275277121,0001,385
2016-04-2828929028428579,0001,425
2016-04-2729029028628760,0001,435
2016-04-2629129128929044,0001,450
2016-04-2529029128929172,0001,455
2016-04-2228829128829166,0001,455
2016-04-2129029128829073,0001,450
2016-04-2029129128628768,0001,435
2016-04-1928829028528878,0001,440
2016-04-1827928527828482,0001,420
2016-04-1528428828328763,0001,435
2016-04-14281286280286111,0001,430
2016-04-1327828127827979,0001,395
2016-04-1227427627427592,0001,375
2016-04-1127627627427540,0001,375
2016-04-08272279271277111,0001,385
2016-04-0727327927327555,0001,375
2016-04-0627527927527582,0001,375
2016-04-05286286277277154,0001,385
2016-04-04283289281288123,0001,440
2016-04-01295295282282222,0001,410
2016-03-31293298292295178,0001,475
2016-03-30293298291293131,0001,465
2016-03-29295295291294275,0001,470
2016-03-28302302297300231,0001,500
2016-03-25299303298299176,0001,495
2016-03-24298302296298253,0001,490
2016-03-23294298293297222,0001,485
2016-03-22288293288293170,0001,465
2016-03-18292293285285338,0001,425
2016-03-17292293289290135,0001,450
2016-03-1629129429029181,0001,455
2016-03-15294295290290131,0001,450
2016-03-14290295290294120,0001,470
2016-03-11283289283288190,0001,440
2016-03-10284285282285105,0001,425
2016-03-0928128328028175,0001,405
2016-03-0828528628128391,0001,415
2016-03-07283287283285135,0001,425
2016-03-04282284280283147,0001,415
2016-03-0327828427828476,0001,420
2016-03-02276280274280108,0001,400
2016-03-01273274271272122,0001,360
2016-02-2927928027427496,0001,370
2016-02-2627627927527543,0001,375
2016-02-25272276272276115,0001,380
2016-02-24273273269270154,0001,350
2016-02-23276279272273110,0001,365
2016-02-2227427627327655,0001,380
2016-02-19275276272274124,0001,370
2016-02-18280280273274138,0001,370
2016-02-1727628027227592,0001,375
2016-02-16271280271274151,0001,370
2016-02-15271273266273112,0001,365
2016-02-12267267258258216,0001,290
2016-02-10284285270274240,0001,370
2016-02-09286286281282178,0001,410
2016-02-08287290286290115,0001,450
2016-02-05290290287288163,0001,440
2016-02-0429229228929084,0001,450
2016-02-03291293290292123,0001,460
2016-02-02298298293294195,0001,470
2016-02-01299299296299137,0001,495
2016-01-29292294288294205,0001,470
2016-01-28290294290290138,0001,450
2016-01-2729429429229451,0001,470
2016-01-26295295289289124,0001,445
2016-01-2529829829529591,0001,475
2016-01-22293295289295101,0001,475
2016-01-21290294286286223,0001,430
2016-01-20299299293293226,0001,465
2016-01-19297301296297115,0001,485
2016-01-18294301294301190,0001,505
2016-01-15302302296297345,0001,485
2016-01-14299299292296263,0001,480
2016-01-13300304297302142,0001,510
2016-01-12300302292292436,0001,460
2016-01-08303306302303183,0001,515
2016-01-07306308304304161,0001,520
2016-01-06311313305308190,0001,540
2016-01-05310312309309135,0001,545
2016-01-04313315310310128,0001,550

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