7995 (株)バルカーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,055	3,085	3,040	3,085	45,400	3,085
2017-12-28	3,065	3,075	3,045	3,055	69,200	3,055
2017-12-27	3,040	3,090	3,030	3,090	66,400	3,090
2017-12-26	3,050	3,095	3,045	3,085	41,500	3,085
2017-12-25	3,075	3,075	3,010	3,055	62,900	3,055
2017-12-22	3,095	3,095	3,070	3,080	52,400	3,080
2017-12-21	3,090	3,115	3,065	3,095	69,500	3,095
2017-12-20	3,150	3,150	3,065	3,090	89,800	3,090
2017-12-19	3,020	3,165	3,020	3,120	294,600	3,120
2017-12-18	2,880	2,972	2,869	2,970	162,100	2,970
2017-12-15	2,825	2,868	2,813	2,855	67,700	2,855
2017-12-14	2,820	2,838	2,798	2,820	44,300	2,820
2017-12-13	2,849	2,880	2,783	2,805	84,800	2,805
2017-12-12	2,900	2,908	2,843	2,844	105,300	2,844
2017-12-11	2,850	2,889	2,845	2,876	154,700	2,876
2017-12-08	2,771	2,830	2,771	2,830	178,100	2,830
2017-12-07	2,722	2,781	2,721	2,776	133,900	2,776
2017-12-06	2,749	2,774	2,678	2,691	106,400	2,691
2017-12-05	2,660	2,750	2,656	2,735	211,400	2,735
2017-12-04	2,669	2,692	2,644	2,648	94,500	2,648
2017-12-01	2,663	2,685	2,629	2,648	111,800	2,648
2017-11-30	2,728	2,728	2,582	2,649	320,000	2,649
2017-11-29	2,795	2,836	2,753	2,759	156,200	2,759
2017-11-28	2,790	2,797	2,738	2,767	85,400	2,767
2017-11-27	2,802	2,819	2,788	2,795	128,300	2,795
2017-11-24	2,720	2,787	2,716	2,777	288,900	2,777
2017-11-22	2,674	2,713	2,664	2,696	156,000	2,696
2017-11-21	2,624	2,680	2,624	2,661	103,000	2,661
2017-11-20	2,600	2,621	2,581	2,605	63,600	2,605
2017-11-17	2,610	2,644	2,598	2,611	105,900	2,611
2017-11-16	2,522	2,591	2,500	2,576	98,600	2,576
2017-11-15	2,608	2,614	2,506	2,522	180,900	2,522
2017-11-13	2,646	2,669	2,620	2,637	105,500	2,637
2017-11-10	2,621	2,672	2,621	2,646	83,500	2,646
2017-11-09	2,635	2,682	2,610	2,647	140,400	2,647
2017-11-08	2,613	2,652	2,598	2,650	144,400	2,650
2017-11-07	2,622	2,644	2,621	2,627	95,400	2,627
2017-11-06	2,648	2,650	2,625	2,636	100,500	2,636
2017-11-02	2,660	2,667	2,616	2,647	95,800	2,647
2017-11-01	2,628	2,683	2,589	2,652	231,300	2,652
2017-10-31	2,604	2,637	2,584	2,628	160,800	2,628
2017-10-30	2,666	2,666	2,609	2,613	253,700	2,613
2017-10-27	2,688	2,700	2,647	2,656	322,800	2,656
2017-10-26	2,671	2,738	2,659	2,672	703,700	2,672
2017-10-25	2,795	2,908	2,795	2,871	286,500	2,871
2017-10-24	2,782	2,786	2,741	2,786	97,000	2,786
2017-10-23	2,718	2,771	2,707	2,771	91,100	2,771
2017-10-20	2,691	2,712	2,663	2,700	73,400	2,700
2017-10-19	2,704	2,711	2,690	2,699	45,800	2,699
2017-10-18	2,739	2,739	2,694	2,703	77,600	2,703
2017-10-17	2,738	2,747	2,724	2,747	46,200	2,747
2017-10-16	2,775	2,775	2,716	2,734	94,100	2,734
2017-10-13	2,742	2,761	2,703	2,759	89,300	2,759
2017-10-12	2,714	2,748	2,714	2,742	64,300	2,742
2017-10-11	2,763	2,768	2,702	2,722	58,200	2,722
2017-10-10	2,698	2,761	2,690	2,761	68,200	2,761
2017-10-06	2,703	2,732	2,681	2,686	65,600	2,686
2017-10-05	2,777	2,794	2,705	2,705	99,700	2,705
2017-10-04	2,735	2,783	2,727	2,777	73,800	2,777
2017-10-03	2,725	2,737	2,711	2,724	81,600	2,724
2017-10-02	2,779	2,779	2,712	2,715	74,800	2,715
2017-09-29	2,762	2,773	2,732	2,747	78,300	2,747
2017-09-28	2,770	2,777	2,746	2,752	112,800	2,752
2017-09-27	2,761	2,795	2,740	2,778	67,800	2,778
2017-09-26	2,800	2,805	2,773	2,792	76,300	2,792
2017-09-25	2,800	2,850	2,796	2,827	103,000	2,827
2017-09-22	2,803	2,817	2,760	2,779	75,400	2,779
2017-09-21	2,827	2,835	2,788	2,811	90,000	2,811
2017-09-20	2,883	2,883	2,814	2,827	104,200	2,827
2017-09-19	2,899	2,918	2,853	2,876	83,900	2,876
2017-09-15	2,784	2,869	2,779	2,867	111,400	2,867
2017-09-14	2,785	2,831	2,756	2,770	60,000	2,770
2017-09-13	2,795	2,795	2,745	2,775	49,000	2,775
2017-09-12	2,810	2,820	2,761	2,763	74,100	2,763
2017-09-11	2,776	2,777	2,743	2,771	71,000	2,771
2017-09-08	2,707	2,760	2,703	2,738	69,700	2,738
2017-09-07	2,711	2,713	2,667	2,689	91,300	2,689
2017-09-06	2,659	2,720	2,600	2,708	102,500	2,708
2017-09-05	2,777	2,778	2,690	2,709	89,800	2,709
2017-09-04	2,850	2,850	2,779	2,781	77,300	2,781
2017-09-01	2,880	2,898	2,836	2,852	67,800	2,852
2017-08-31	2,864	2,894	2,856	2,872	61,300	2,872
2017-08-30	2,883	2,899	2,833	2,844	79,800	2,844
2017-08-29	2,849	2,875	2,826	2,872	65,100	2,872
2017-08-28	2,852	2,863	2,822	2,850	52,300	2,850
2017-08-25	2,864	2,866	2,839	2,844	50,800	2,844
2017-08-24	2,830	2,875	2,830	2,854	50,200	2,854
2017-08-23	2,910	2,913	2,821	2,846	89,600	2,846
2017-08-22	2,881	2,925	2,873	2,891	55,600	2,891
2017-08-21	2,874	2,905	2,871	2,881	66,200	2,881
2017-08-18	2,856	2,921	2,851	2,874	101,700	2,874
2017-08-17	2,953	2,970	2,925	2,939	81,700	2,939
2017-08-16	2,917	2,991	2,917	2,953	145,600	2,953
2017-08-15	2,864	2,943	2,863	2,923	152,400	2,923
2017-08-14	2,968	2,968	2,811	2,819	319,800	2,819
2017-08-10	2,990	3,040	2,971	2,988	91,100	2,988
2017-08-09	3,100	3,100	2,970	3,000	189,900	3,000
2017-08-08	3,000	3,110	2,994	3,100	141,900	3,100
2017-08-07	3,030	3,035	2,968	3,020	102,000	3,020
2017-08-04	2,932	3,020	2,925	3,015	180,500	3,015
2017-08-03	2,924	2,950	2,867	2,944	133,100	2,944
2017-08-02	2,816	2,946	2,812	2,939	207,700	2,939
2017-08-01	2,920	2,935	2,789	2,810	206,500	2,810
2017-07-31	2,895	2,950	2,850	2,916	219,200	2,916
2017-07-28	2,839	2,907	2,838	2,888	244,300	2,888
2017-07-27	2,829	2,880	2,800	2,825	430,700	2,825
2017-07-26	2,650	2,680	2,601	2,629	203,900	2,629
2017-07-25	2,560	2,606	2,537	2,565	116,800	2,565
2017-07-24	2,623	2,744	2,560	2,578	168,900	2,578
2017-07-21	2,562	2,640	2,562	2,606	152,200	2,606
2017-07-20	2,531	2,584	2,530	2,564	95,000	2,564
2017-07-19	2,509	2,551	2,498	2,529	114,100	2,529
2017-07-18	2,498	2,529	2,462	2,503	134,500	2,503
2017-07-14	2,469	2,519	2,469	2,486	131,100	2,486
2017-07-13	2,440	2,479	2,440	2,467	131,200	2,467
2017-07-12	2,401	2,424	2,384	2,412	78,700	2,412
2017-07-11	2,429	2,460	2,404	2,413	141,600	2,413
2017-07-10	2,359	2,385	2,341	2,379	69,600	2,379
2017-07-07	2,371	2,383	2,354	2,356	74,400	2,356
2017-07-06	2,329	2,388	2,316	2,383	178,600	2,383
2017-07-05	2,279	2,317	2,269	2,313	94,700	2,313
2017-07-04	2,329	2,339	2,287	2,288	101,100	2,288
2017-07-03	2,253	2,348	2,248	2,318	271,700	2,318
2017-06-30	2,209	2,254	2,203	2,224	103,300	2,224
2017-06-29	2,201	2,230	2,201	2,223	80,500	2,223
2017-06-28	2,210	2,210	2,188	2,192	50,100	2,192
2017-06-27	2,208	2,208	2,183	2,199	43,700	2,199
2017-06-26	2,191	2,195	2,175	2,175	56,900	2,175
2017-06-23	2,206	2,223	2,187	2,191	83,300	2,191
2017-06-22	2,200	2,223	2,189	2,206	41,800	2,206
2017-06-21	2,200	2,227	2,182	2,188	80,700	2,188
2017-06-20	2,195	2,216	2,185	2,189	105,300	2,189
2017-06-19	2,170	2,190	2,155	2,162	64,000	2,162
2017-06-16	2,163	2,207	2,156	2,156	116,900	2,156
2017-06-15	2,137	2,189	2,134	2,157	66,400	2,157
2017-06-14	2,198	2,201	2,145	2,145	119,900	2,145
2017-06-13	2,184	2,220	2,175	2,190	84,800	2,190
2017-06-12	2,166	2,187	2,160	2,176	51,500	2,176
2017-06-09	2,177	2,211	2,169	2,182	56,000	2,182
2017-06-08	2,196	2,202	2,179	2,185	49,900	2,185
2017-06-07	2,190	2,209	2,190	2,198	56,400	2,198
2017-06-06	2,211	2,235	2,197	2,206	72,200	2,206
2017-06-05	2,218	2,225	2,174	2,211	127,900	2,211
2017-06-02	2,260	2,266	2,217	2,218	128,700	2,218
2017-06-01	2,250	2,272	2,240	2,250	94,500	2,250
2017-05-31	2,230	2,273	2,230	2,256	78,300	2,256
2017-05-30	2,274	2,279	2,235	2,263	101,100	2,263
2017-05-29	2,229	2,290	2,225	2,286	138,000	2,286
2017-05-26	2,222	2,235	2,186	2,224	117,100	2,224
2017-05-25	2,176	2,233	2,171	2,224	190,700	2,224
2017-05-24	2,139	2,175	2,123	2,174	155,700	2,174
2017-05-23	2,128	2,139	2,108	2,122	88,800	2,122
2017-05-22	2,051	2,126	2,051	2,125	182,100	2,125
2017-05-19	2,003	2,033	2,003	2,027	49,000	2,027
2017-05-18	1,991	2,020	1,984	2,005	73,000	2,005
2017-05-17	2,006	2,054	1,998	2,041	115,000	2,041
2017-05-16	2,031	2,031	1,996	2,024	101,800	2,024
2017-05-15	1,974	2,039	1,958	2,017	269,900	2,017
2017-05-12	1,935	1,944	1,923	1,944	45,500	1,944
2017-05-11	1,936	1,954	1,936	1,944	50,900	1,944
2017-05-10	1,950	1,951	1,932	1,939	47,300	1,939
2017-05-09	1,956	1,960	1,948	1,949	50,200	1,949
2017-05-08	1,930	1,962	1,930	1,956	121,600	1,956
2017-05-02	1,922	1,923	1,914	1,914	51,800	1,914
2017-05-01	1,898	1,924	1,890	1,915	47,600	1,915
2017-04-28	1,912	1,920	1,893	1,902	68,800	1,902
2017-04-27	1,917	1,925	1,907	1,918	45,200	1,918
2017-04-26	1,890	1,927	1,884	1,917	103,700	1,917
2017-04-25	1,881	1,893	1,864	1,886	57,700	1,886
2017-04-24	1,890	1,896	1,872	1,889	59,000	1,889
2017-04-21	1,883	1,891	1,859	1,881	69,200	1,881
2017-04-20	1,807	1,891	1,807	1,873	141,700	1,873
2017-04-19	1,801	1,819	1,789	1,800	76,700	1,800
2017-04-18	1,813	1,821	1,793	1,800	57,900	1,800
2017-04-17	1,788	1,796	1,779	1,784	46,500	1,784
2017-04-14	1,782	1,798	1,776	1,778	41,800	1,778
2017-04-13	1,785	1,798	1,769	1,793	52,500	1,793
2017-04-12	1,807	1,811	1,795	1,798	70,300	1,798
2017-04-11	1,832	1,840	1,820	1,826	42,400	1,826
2017-04-10	1,830	1,862	1,830	1,850	44,500	1,850
2017-04-07	1,803	1,840	1,800	1,827	78,300	1,827
2017-04-06	1,836	1,837	1,800	1,803	87,700	1,803
2017-04-05	1,829	1,853	1,829	1,836	52,300	1,836
2017-04-04	1,854	1,859	1,820	1,829	92,300	1,829
2017-04-03	1,829	1,873	1,814	1,860	61,900	1,860
2017-03-31	1,874	1,874	1,829	1,829	72,700	1,829
2017-03-30	1,883	1,886	1,852	1,852	67,400	1,852
2017-03-29	1,885	1,898	1,877	1,890	87,700	1,890
2017-03-28	1,934	1,940	1,914	1,923	122,700	1,923
2017-03-27	1,930	1,930	1,908	1,921	67,100	1,921
2017-03-24	1,908	1,943	1,906	1,938	68,900	1,938
2017-03-23	1,929	1,929	1,880	1,904	96,300	1,904
2017-03-22	1,943	1,954	1,929	1,932	143,500	1,932
2017-03-21	1,949	1,963	1,946	1,953	90,600	1,953
2017-03-17	1,927	1,942	1,914	1,942	96,900	1,942
2017-03-16	1,920	1,942	1,910	1,936	101,200	1,936
2017-03-15	1,919	1,922	1,910	1,919	110,400	1,919
2017-03-14	1,913	1,919	1,909	1,916	119,100	1,916
2017-03-13	1,920	1,930	1,912	1,912	70,100	1,912
2017-03-10	1,913	1,921	1,906	1,918	54,300	1,918
2017-03-09	1,910	1,915	1,897	1,910	40,000	1,910
2017-03-08	1,912	1,917	1,903	1,910	34,700	1,910
2017-03-07	1,920	1,930	1,910	1,920	61,700	1,920
2017-03-06	1,912	1,935	1,909	1,920	82,100	1,920
2017-03-03	1,905	1,925	1,901	1,910	50,800	1,910
2017-03-02	1,917	1,923	1,901	1,907	47,900	1,907
2017-03-01	1,857	1,913	1,847	1,905	92,000	1,905
2017-02-28	1,842	1,875	1,842	1,844	58,700	1,844
2017-02-27	1,886	1,886	1,841	1,847	113,600	1,847
2017-02-24	1,917	1,935	1,886	1,902	121,900	1,902
2017-02-23	1,945	1,964	1,936	1,943	78,100	1,943
2017-02-22	1,919	1,977	1,905	1,933	224,400	1,933
2017-02-21	1,853	1,890	1,849	1,889	99,800	1,889
2017-02-20	1,841	1,850	1,837	1,843	44,900	1,843
2017-02-17	1,829	1,848	1,826	1,841	56,300	1,841
2017-02-16	1,841	1,847	1,823	1,842	44,000	1,842
2017-02-15	1,838	1,838	1,811	1,834	106,600	1,834
2017-02-14	1,850	1,860	1,823	1,826	70,200	1,826
2017-02-13	1,849	1,889	1,825	1,849	109,800	1,849
2017-02-10	1,825	1,836	1,810	1,822	53,600	1,822
2017-02-09	1,820	1,826	1,805	1,808	61,500	1,808
2017-02-08	1,830	1,839	1,817	1,826	43,900	1,826
2017-02-07	1,839	1,849	1,825	1,828	61,300	1,828
2017-02-06	1,823	1,858	1,821	1,854	95,600	1,854
2017-02-03	1,807	1,827	1,794	1,823	79,400	1,823
2017-02-02	1,830	1,830	1,787	1,801	89,600	1,801
2017-02-01	1,764	1,831	1,762	1,825	147,600	1,825
2017-01-31	1,760	1,795	1,760	1,786	116,700	1,786
2017-01-30	1,730	1,794	1,707	1,789	177,600	1,789
2017-01-27	1,690	1,745	1,690	1,744	284,800	1,744
2017-01-26	1,719	1,730	1,667	1,685	407,100	1,685
2017-01-25	1,538	1,559	1,533	1,559	43,900	1,559
2017-01-24	1,513	1,535	1,502	1,532	52,200	1,532
2017-01-23	1,523	1,525	1,512	1,513	37,900	1,513
2017-01-20	1,518	1,527	1,507	1,523	33,000	1,523
2017-01-19	1,535	1,538	1,515	1,524	68,100	1,524
2017-01-18	1,550	1,550	1,506	1,518	51,000	1,518
2017-01-17	1,573	1,577	1,553	1,553	27,300	1,553
2017-01-16	1,600	1,600	1,570	1,574	36,000	1,574
2017-01-13	1,566	1,604	1,566	1,593	66,100	1,593
2017-01-12	1,586	1,592	1,574	1,585	42,400	1,585
2017-01-11	1,585	1,595	1,572	1,594	37,700	1,594
2017-01-10	1,576	1,582	1,570	1,580	48,400	1,580
2017-01-06	1,564	1,575	1,564	1,570	39,900	1,570
2017-01-05	1,560	1,575	1,556	1,564	23,400	1,564
2017-01-04	1,545	1,559	1,530	1,559	43,900	1,559

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

7995 (株)バルカー の時系列データ [2017年度]

7995 (株)バルカーの時系列データ [2017年度]