7995 (株)バルカーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,236	2,236	2,195	2,217	60,600	2,217
2018-12-27	2,205	2,243	2,179	2,235	93,900	2,235
2018-12-26	2,089	2,154	2,089	2,133	104,400	2,133
2018-12-25	2,059	2,078	2,032	2,039	105,700	2,039
2018-12-21	2,248	2,251	2,163	2,195	117,300	2,195
2018-12-20	2,342	2,350	2,236	2,248	90,100	2,248
2018-12-19	2,350	2,379	2,315	2,376	83,000	2,376
2018-12-18	2,400	2,400	2,338	2,344	66,600	2,344
2018-12-17	2,469	2,485	2,435	2,435	51,800	2,435
2018-12-14	2,493	2,511	2,461	2,485	80,000	2,485
2018-12-13	2,473	2,511	2,459	2,508	88,200	2,508
2018-12-12	2,440	2,490	2,421	2,473	94,100	2,473
2018-12-11	2,556	2,556	2,427	2,432	90,100	2,432
2018-12-10	2,525	2,539	2,491	2,499	56,300	2,499
2018-12-07	2,577	2,580	2,505	2,567	74,900	2,567
2018-12-06	2,577	2,577	2,525	2,554	103,100	2,554
2018-12-05	2,610	2,631	2,572	2,577	94,900	2,577
2018-12-04	2,746	2,746	2,655	2,656	83,100	2,656
2018-12-03	2,782	2,782	2,726	2,744	93,200	2,744
2018-11-30	2,740	2,759	2,721	2,753	95,600	2,753
2018-11-29	2,771	2,800	2,738	2,744	94,600	2,744
2018-11-28	2,725	2,746	2,691	2,744	73,700	2,744
2018-11-27	2,738	2,738	2,684	2,710	65,500	2,710
2018-11-26	2,677	2,715	2,651	2,705	55,000	2,705
2018-11-22	2,688	2,708	2,651	2,683	64,200	2,683
2018-11-21	2,599	2,694	2,586	2,672	67,400	2,672
2018-11-20	2,719	2,720	2,654	2,663	79,500	2,663
2018-11-19	2,727	2,800	2,727	2,750	115,800	2,750
2018-11-16	2,767	2,787	2,706	2,721	50,700	2,721
2018-11-15	2,744	2,803	2,731	2,760	71,000	2,760
2018-11-14	2,732	2,811	2,730	2,772	101,100	2,772
2018-11-13	2,659	2,757	2,638	2,732	100,500	2,732
2018-11-12	2,721	2,750	2,697	2,737	41,000	2,737
2018-11-09	2,723	2,764	2,714	2,745	41,600	2,745
2018-11-08	2,720	2,753	2,705	2,725	58,700	2,725
2018-11-07	2,665	2,711	2,638	2,656	107,800	2,656
2018-11-06	2,663	2,691	2,640	2,677	69,100	2,677
2018-11-05	2,680	2,680	2,585	2,633	159,500	2,633
2018-11-02	2,684	2,733	2,681	2,730	193,900	2,730
2018-11-01	2,739	2,796	2,685	2,696	170,400	2,696
2018-10-31	2,655	2,763	2,633	2,755	172,900	2,755
2018-10-30	2,463	2,659	2,463	2,636	184,500	2,636
2018-10-29	2,606	2,619	2,484	2,500	136,200	2,500
2018-10-26	2,519	2,540	2,452	2,526	222,800	2,526
2018-10-25	2,670	2,670	2,464	2,474	321,600	2,474
2018-10-24	2,839	2,874	2,784	2,820	131,700	2,820
2018-10-23	2,884	2,884	2,816	2,825	102,600	2,825
2018-10-22	2,853	2,908	2,823	2,885	66,700	2,885
2018-10-19	2,832	2,889	2,806	2,876	82,900	2,876
2018-10-18	2,905	2,905	2,841	2,864	93,500	2,864
2018-10-17	2,799	2,897	2,784	2,882	103,900	2,882
2018-10-16	2,760	2,777	2,738	2,749	73,000	2,749
2018-10-15	2,840	2,840	2,775	2,788	77,600	2,788
2018-10-12	2,749	2,852	2,745	2,843	93,400	2,843
2018-10-11	2,789	2,813	2,750	2,795	124,200	2,795
2018-10-10	2,916	2,955	2,881	2,922	91,700	2,922
2018-10-09	2,922	2,922	2,857	2,906	133,600	2,906
2018-10-05	3,000	3,000	2,947	2,964	149,800	2,964
2018-10-04	3,095	3,150	3,025	3,040	98,700	3,040
2018-10-03	3,150	3,165	3,075	3,075	126,900	3,075
2018-10-02	3,175	3,190	3,140	3,150	122,500	3,150
2018-10-01	3,180	3,230	3,150	3,180	69,000	3,180
2018-09-28	3,205	3,255	3,175	3,190	57,900	3,190
2018-09-27	3,290	3,290	3,195	3,195	61,700	3,195
2018-09-26	3,215	3,285	3,210	3,275	50,900	3,275
2018-09-25	3,195	3,275	3,170	3,275	98,400	3,275
2018-09-21	3,100	3,180	3,095	3,175	79,200	3,175
2018-09-20	3,160	3,160	3,050	3,065	82,100	3,065
2018-09-19	3,110	3,155	3,100	3,110	61,500	3,110
2018-09-18	3,020	3,070	2,971	3,065	83,300	3,065
2018-09-14	2,980	3,045	2,954	3,025	64,600	3,025
2018-09-13	2,928	2,976	2,907	2,941	66,000	2,941
2018-09-12	3,040	3,040	2,921	2,934	85,800	2,934
2018-09-11	3,060	3,065	2,990	3,030	67,800	3,030
2018-09-10	3,025	3,070	3,015	3,055	36,800	3,055
2018-09-07	3,125	3,125	3,010	3,025	68,800	3,025
2018-09-06	3,195	3,195	3,100	3,125	58,200	3,125
2018-09-05	3,165	3,220	3,130	3,195	58,300	3,195
2018-09-04	3,180	3,205	3,155	3,165	21,200	3,165
2018-09-03	3,225	3,225	3,115	3,170	67,200	3,170
2018-08-31	3,260	3,285	3,235	3,245	27,200	3,245
2018-08-30	3,315	3,315	3,235	3,285	33,400	3,285
2018-08-29	3,260	3,285	3,225	3,245	33,200	3,245
2018-08-28	3,310	3,325	3,215	3,250	46,000	3,250
2018-08-27	3,190	3,260	3,175	3,245	38,200	3,245
2018-08-24	3,160	3,165	3,120	3,145	40,400	3,145
2018-08-23	3,165	3,165	3,115	3,140	57,000	3,140
2018-08-22	3,120	3,160	3,090	3,145	41,100	3,145
2018-08-21	3,155	3,195	3,100	3,135	45,400	3,135
2018-08-20	3,205	3,240	3,180	3,185	30,400	3,185
2018-08-17	3,250	3,265	3,200	3,220	41,800	3,220
2018-08-16	3,300	3,310	3,220	3,220	69,500	3,220
2018-08-15	3,430	3,445	3,335	3,360	47,600	3,360
2018-08-14	3,305	3,435	3,305	3,410	54,400	3,410
2018-08-13	3,340	3,410	3,280	3,295	57,600	3,295
2018-08-10	3,370	3,370	3,340	3,360	46,600	3,360
2018-08-09	3,400	3,400	3,315	3,340	55,100	3,340
2018-08-08	3,440	3,470	3,385	3,410	38,300	3,410
2018-08-07	3,295	3,425	3,295	3,405	54,200	3,405
2018-08-06	3,360	3,365	3,275	3,295	104,300	3,295
2018-08-03	3,500	3,500	3,380	3,415	103,200	3,415
2018-08-02	3,585	3,600	3,480	3,490	78,000	3,490
2018-08-01	3,645	3,645	3,555	3,590	71,800	3,590
2018-07-31	3,660	3,700	3,575	3,680	125,800	3,680
2018-07-30	3,555	3,715	3,555	3,655	252,700	3,655
2018-07-27	3,305	3,520	3,300	3,520	218,600	3,520
2018-07-26	3,365	3,365	3,210	3,280	318,500	3,280
2018-07-25	3,010	3,075	2,990	3,015	62,600	3,015
2018-07-24	3,000	3,015	2,979	2,989	40,500	2,989
2018-07-23	3,000	3,020	2,970	2,996	43,900	2,996
2018-07-20	3,020	3,045	3,005	3,035	34,700	3,035
2018-07-19	3,025	3,065	3,010	3,035	26,600	3,035
2018-07-18	3,055	3,085	3,015	3,020	23,500	3,020
2018-07-17	3,015	3,075	2,977	3,050	49,100	3,050
2018-07-13	2,975	3,020	2,960	2,998	35,900	2,998
2018-07-12	2,945	2,960	2,900	2,942	54,100	2,942
2018-07-11	2,967	2,990	2,928	2,973	40,100	2,973
2018-07-10	2,957	2,978	2,909	2,959	38,500	2,959
2018-07-09	2,905	2,937	2,876	2,937	41,400	2,937
2018-07-06	2,884	2,940	2,879	2,903	109,600	2,903
2018-07-05	3,000	3,015	2,890	2,896	66,100	2,896
2018-07-04	3,060	3,065	3,000	3,020	44,200	3,020
2018-07-03	3,115	3,130	3,055	3,085	49,100	3,085
2018-07-02	3,160	3,195	3,080	3,095	47,900	3,095
2018-06-29	3,140	3,155	3,075	3,155	64,400	3,155
2018-06-28	3,095	3,100	3,055	3,095	59,100	3,095
2018-06-27	3,125	3,145	3,085	3,120	45,700	3,120
2018-06-26	3,100	3,120	3,050	3,100	58,200	3,100
2018-06-25	3,160	3,180	3,120	3,125	41,300	3,125
2018-06-22	3,160	3,160	3,120	3,155	63,500	3,155
2018-06-21	3,200	3,230	3,180	3,190	26,500	3,190
2018-06-20	3,170	3,205	3,105	3,200	44,900	3,200
2018-06-19	3,220	3,245	3,170	3,180	32,900	3,180
2018-06-18	3,260	3,285	3,180	3,210	74,000	3,210
2018-06-15	3,365	3,365	3,285	3,295	35,600	3,295
2018-06-14	3,375	3,395	3,325	3,335	37,600	3,335
2018-06-13	3,410	3,455	3,390	3,410	26,500	3,410
2018-06-12	3,500	3,500	3,385	3,450	49,600	3,450
2018-06-11	3,495	3,510	3,475	3,495	24,400	3,495
2018-06-08	3,495	3,545	3,475	3,500	57,000	3,500
2018-06-07	3,515	3,550	3,515	3,545	60,400	3,545
2018-06-06	3,490	3,525	3,470	3,510	39,900	3,510
2018-06-05	3,515	3,530	3,470	3,490	48,800	3,490
2018-06-04	3,375	3,530	3,375	3,520	133,200	3,520
2018-06-01	3,320	3,360	3,280	3,320	74,000	3,320
2018-05-31	3,270	3,390	3,225	3,320	419,500	3,320
2018-05-30	3,190	3,230	3,170	3,200	81,800	3,200
2018-05-29	3,330	3,330	3,170	3,290	144,900	3,290
2018-05-28	3,325	3,390	3,300	3,330	71,900	3,330
2018-05-25	3,245	3,285	3,215	3,275	76,700	3,275
2018-05-24	3,230	3,300	3,180	3,285	131,000	3,285
2018-05-23	3,255	3,315	3,200	3,230	75,500	3,230
2018-05-22	3,300	3,325	3,225	3,255	58,900	3,255
2018-05-21	3,305	3,355	3,280	3,300	92,600	3,300
2018-05-18	3,445	3,470	3,295	3,320	190,200	3,320
2018-05-17	3,410	3,450	3,410	3,445	65,600	3,445
2018-05-16	3,400	3,465	3,375	3,410	82,800	3,410
2018-05-15	3,335	3,445	3,330	3,410	118,200	3,410
2018-05-14	3,195	3,335	3,155	3,325	134,500	3,325
2018-05-11	3,120	3,240	3,105	3,185	202,400	3,185
2018-05-10	3,050	3,080	3,040	3,075	41,200	3,075
2018-05-09	3,030	3,060	3,010	3,025	45,400	3,025
2018-05-08	3,080	3,090	3,015	3,030	58,900	3,030
2018-05-07	3,070	3,070	3,020	3,065	25,900	3,065
2018-05-02	3,025	3,070	3,000	3,045	33,300	3,045
2018-05-01	3,035	3,040	2,995	3,010	31,300	3,010
2018-04-27	3,120	3,130	3,005	3,020	88,100	3,020
2018-04-26	3,070	3,110	3,055	3,095	94,600	3,095
2018-04-25	3,025	3,030	2,977	3,010	60,300	3,010
2018-04-24	3,100	3,100	3,020	3,060	41,200	3,060
2018-04-23	3,095	3,095	3,035	3,045	58,000	3,045
2018-04-20	3,045	3,065	3,015	3,025	34,100	3,025
2018-04-19	3,050	3,105	3,050	3,075	46,800	3,075
2018-04-18	3,045	3,070	3,030	3,050	45,500	3,050
2018-04-17	3,050	3,065	2,980	3,020	43,800	3,020
2018-04-16	3,085	3,095	2,993	3,050	52,400	3,050
2018-04-13	3,065	3,095	3,045	3,070	33,000	3,070
2018-04-12	3,125	3,125	3,050	3,055	26,900	3,055
2018-04-11	3,115	3,150	3,050	3,120	50,400	3,120
2018-04-10	2,998	3,115	2,991	3,085	70,700	3,085
2018-04-09	2,975	3,040	2,963	3,020	39,500	3,020
2018-04-06	2,995	3,010	2,972	2,974	31,800	2,974
2018-04-05	3,000	3,035	2,994	2,997	46,800	2,997
2018-04-04	2,988	3,025	2,967	3,005	43,100	3,005
2018-04-03	2,934	3,020	2,919	2,985	37,400	2,985
2018-03-30	2,937	2,968	2,911	2,946	28,500	2,946
2018-03-29	2,947	2,987	2,865	2,897	55,600	2,897
2018-03-28	2,874	2,915	2,860	2,906	48,300	2,906
2018-03-27	2,959	2,968	2,923	2,957	68,700	2,957
2018-03-26	2,827	2,898	2,810	2,895	42,000	2,895
2018-03-23	2,955	2,956	2,858	2,872	69,500	2,872
2018-03-22	3,030	3,060	2,997	3,060	36,300	3,060
2018-03-20	2,953	3,010	2,946	3,010	39,900	3,010
2018-03-19	3,080	3,080	2,984	2,994	48,000	2,994
2018-03-16	3,120	3,120	3,070	3,080	37,000	3,080
2018-03-15	3,100	3,125	3,060	3,090	48,400	3,090
2018-03-14	3,135	3,145	3,090	3,095	49,200	3,095
2018-03-13	3,140	3,140	3,095	3,135	57,700	3,135
2018-03-12	3,130	3,175	3,095	3,135	58,900	3,135
2018-03-09	3,065	3,110	3,045	3,060	66,300	3,060
2018-03-08	3,130	3,130	3,010	3,040	73,100	3,040
2018-03-07	3,170	3,170	3,070	3,110	88,400	3,110
2018-03-06	3,085	3,175	3,085	3,155	62,800	3,155
2018-03-05	3,065	3,100	2,999	3,030	50,000	3,030
2018-03-02	3,090	3,160	3,070	3,125	51,300	3,125
2018-03-01	3,225	3,225	3,145	3,180	63,700	3,180
2018-02-28	3,150	3,285	3,150	3,265	87,200	3,265
2018-02-27	3,200	3,200	3,135	3,180	41,600	3,180
2018-02-26	3,200	3,235	3,160	3,175	42,900	3,175
2018-02-23	3,130	3,160	3,120	3,155	23,700	3,155
2018-02-22	3,155	3,170	3,110	3,140	35,900	3,140
2018-02-21	3,180	3,215	3,145	3,175	55,500	3,175
2018-02-20	3,175	3,195	3,145	3,180	44,800	3,180
2018-02-19	3,065	3,230	3,050	3,225	84,100	3,225
2018-02-16	3,030	3,085	3,015	3,045	51,200	3,045
2018-02-15	2,983	3,050	2,934	3,015	87,300	3,015
2018-02-14	3,020	3,030	2,900	2,933	80,100	2,933
2018-02-13	3,065	3,085	3,005	3,035	105,600	3,035
2018-02-09	2,977	3,040	2,970	3,035	79,300	3,035
2018-02-08	3,080	3,140	3,050	3,110	74,000	3,110
2018-02-07	3,120	3,215	3,080	3,085	119,300	3,085
2018-02-06	3,100	3,130	2,911	2,999	206,400	2,999
2018-02-05	3,405	3,455	3,265	3,300	227,300	3,300
2018-02-02	3,400	3,500	3,375	3,475	106,000	3,475
2018-02-01	3,450	3,550	3,335	3,405	191,000	3,405
2018-01-31	3,235	3,350	3,210	3,310	113,500	3,310
2018-01-30	3,310	3,340	3,235	3,250	74,600	3,250
2018-01-29	3,300	3,355	3,300	3,325	50,400	3,325
2018-01-26	3,250	3,295	3,230	3,285	54,900	3,285
2018-01-25	3,245	3,280	3,195	3,255	90,300	3,255
2018-01-24	3,360	3,360	3,295	3,310	44,600	3,310
2018-01-23	3,385	3,395	3,315	3,355	53,700	3,355
2018-01-22	3,375	3,375	3,335	3,365	40,500	3,365
2018-01-19	3,350	3,390	3,340	3,375	35,500	3,375
2018-01-18	3,455	3,480	3,335	3,340	71,000	3,340
2018-01-17	3,435	3,465	3,415	3,425	75,800	3,425
2018-01-16	3,310	3,435	3,300	3,410	148,000	3,410
2018-01-15	3,345	3,420	3,280	3,300	137,100	3,300
2018-01-12	3,300	3,310	3,260	3,295	67,600	3,295
2018-01-11	3,275	3,305	3,230	3,280	71,400	3,280
2018-01-10	3,335	3,340	3,275	3,290	69,000	3,290
2018-01-09	3,300	3,360	3,290	3,335	172,700	3,335
2018-01-05	3,135	3,220	3,135	3,220	148,700	3,220
2018-01-04	3,090	3,135	3,090	3,135	89,600	3,135

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 [2018年度]

7995 (株)バルカーの時系列データ [2018年度]