7995 (株)バルカーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,630	2,653	2,611	2,625	31,500	2,625
2019-12-27	2,640	2,669	2,634	2,664	12,700	2,664
2019-12-26	2,621	2,641	2,611	2,640	23,300	2,640
2019-12-25	2,706	2,715	2,642	2,653	26,100	2,653
2019-12-24	2,700	2,734	2,697	2,724	52,400	2,724
2019-12-23	2,689	2,703	2,670	2,675	46,600	2,675
2019-12-20	2,650	2,691	2,649	2,672	69,100	2,672
2019-12-19	2,650	2,660	2,634	2,645	27,100	2,645
2019-12-18	2,659	2,669	2,612	2,631	31,500	2,631
2019-12-17	2,644	2,660	2,619	2,659	35,600	2,659
2019-12-16	2,603	2,622	2,586	2,610	48,700	2,610
2019-12-13	2,622	2,644	2,605	2,614	68,200	2,614
2019-12-12	2,532	2,580	2,497	2,572	56,600	2,572
2019-12-11	2,565	2,565	2,519	2,542	35,100	2,542
2019-12-10	2,593	2,597	2,540	2,565	41,600	2,565
2019-12-09	2,588	2,615	2,564	2,593	36,400	2,593
2019-12-06	2,614	2,625	2,587	2,594	29,200	2,594
2019-12-05	2,662	2,662	2,601	2,614	44,300	2,614
2019-12-04	2,581	2,612	2,570	2,612	32,300	2,612
2019-12-03	2,622	2,622	2,590	2,612	38,200	2,612
2019-12-02	2,620	2,643	2,614	2,624	24,800	2,624
2019-11-29	2,636	2,646	2,594	2,617	32,600	2,617
2019-11-28	2,670	2,670	2,629	2,639	38,700	2,639
2019-11-27	2,605	2,674	2,604	2,665	71,100	2,665
2019-11-26	2,572	2,621	2,563	2,621	74,400	2,621
2019-11-25	2,580	2,599	2,551	2,561	24,200	2,561
2019-11-22	2,541	2,563	2,526	2,562	34,700	2,562
2019-11-21	2,544	2,550	2,489	2,548	51,700	2,548
2019-11-20	2,538	2,575	2,535	2,557	40,800	2,557
2019-11-19	2,555	2,588	2,549	2,562	40,400	2,562
2019-11-18	2,557	2,583	2,552	2,579	47,000	2,579
2019-11-15	2,532	2,574	2,521	2,551	50,900	2,551
2019-11-14	2,527	2,544	2,494	2,496	59,900	2,496
2019-11-13	2,503	2,531	2,483	2,527	63,700	2,527
2019-11-12	2,448	2,506	2,448	2,503	57,600	2,503
2019-11-11	2,461	2,465	2,431	2,436	29,500	2,436
2019-11-08	2,480	2,489	2,449	2,457	40,100	2,457
2019-11-07	2,473	2,473	2,440	2,458	27,200	2,458
2019-11-06	2,486	2,486	2,442	2,474	34,500	2,474
2019-11-05	2,484	2,495	2,462	2,485	66,400	2,485
2019-11-01	2,410	2,435	2,375	2,434	69,100	2,434
2019-10-31	2,550	2,550	2,418	2,430	160,200	2,430
2019-10-30	2,520	2,555	2,511	2,555	86,900	2,555
2019-10-29	2,500	2,510	2,486	2,508	61,500	2,508
2019-10-28	2,484	2,510	2,479	2,494	71,300	2,494
2019-10-25	2,444	2,468	2,428	2,456	50,700	2,456
2019-10-24	2,435	2,446	2,421	2,423	52,900	2,423
2019-10-23	2,419	2,433	2,404	2,420	61,600	2,420
2019-10-21	2,388	2,423	2,380	2,405	64,500	2,405
2019-10-18	2,299	2,343	2,299	2,338	75,100	2,338
2019-10-17	2,297	2,310	2,267	2,267	45,100	2,267
2019-10-16	2,261	2,290	2,258	2,289	84,700	2,289
2019-10-15	2,222	2,243	2,202	2,215	69,000	2,215
2019-10-11	2,180	2,200	2,151	2,175	22,400	2,175
2019-10-10	2,159	2,184	2,153	2,173	24,300	2,173
2019-10-09	2,158	2,186	2,140	2,180	28,100	2,180
2019-10-08	2,162	2,180	2,142	2,180	42,700	2,180
2019-10-07	2,171	2,177	2,136	2,149	25,500	2,149
2019-10-04	2,160	2,181	2,156	2,180	22,600	2,180
2019-10-03	2,159	2,172	2,134	2,155	24,800	2,155
2019-10-02	2,185	2,217	2,182	2,209	38,300	2,209
2019-10-01	2,209	2,218	2,200	2,209	35,200	2,209
2019-09-30	2,218	2,220	2,165	2,173	25,700	2,173
2019-09-27	2,231	2,232	2,187	2,218	51,100	2,218
2019-09-26	2,300	2,311	2,263	2,278	52,800	2,278
2019-09-25	2,264	2,268	2,235	2,266	20,600	2,266
2019-09-24	2,281	2,292	2,263	2,264	33,100	2,264
2019-09-20	2,308	2,308	2,268	2,281	38,100	2,281
2019-09-19	2,283	2,315	2,280	2,295	35,200	2,295
2019-09-18	2,278	2,283	2,245	2,271	32,000	2,271
2019-09-17	2,284	2,299	2,268	2,278	43,000	2,278
2019-09-13	2,265	2,301	2,255	2,292	80,100	2,292
2019-09-12	2,259	2,291	2,250	2,265	58,000	2,265
2019-09-11	2,270	2,283	2,242	2,259	65,800	2,259
2019-09-10	2,244	2,287	2,241	2,270	40,500	2,270
2019-09-09	2,228	2,229	2,135	2,218	34,000	2,218
2019-09-06	2,152	2,230	2,152	2,224	74,300	2,224
2019-09-05	2,091	2,138	2,089	2,130	62,600	2,130
2019-09-04	2,078	2,078	2,044	2,055	35,200	2,055
2019-09-03	2,099	2,105	2,089	2,096	28,400	2,096
2019-09-02	2,064	2,105	2,050	2,094	31,500	2,094
2019-08-30	2,071	2,073	2,025	2,062	73,700	2,062
2019-08-29	2,059	2,066	2,029	2,053	17,400	2,053
2019-08-28	2,040	2,044	2,013	2,044	14,700	2,044
2019-08-27	2,051	2,056	2,025	2,032	21,400	2,032
2019-08-26	2,009	2,039	2,001	2,021	35,900	2,021
2019-08-23	2,064	2,082	2,062	2,071	15,500	2,071
2019-08-22	2,069	2,091	2,064	2,079	19,900	2,079
2019-08-21	2,060	2,072	2,033	2,056	21,400	2,056
2019-08-20	2,062	2,070	2,051	2,067	19,900	2,067
2019-08-19	2,045	2,058	2,036	2,045	17,300	2,045
2019-08-16	2,002	2,033	2,002	2,017	21,000	2,017
2019-08-15	2,000	2,024	1,985	2,024	31,000	2,024
2019-08-14	2,052	2,062	2,034	2,050	26,000	2,050
2019-08-13	2,011	2,031	1,994	2,019	39,100	2,019
2019-08-09	2,059	2,069	2,031	2,031	28,200	2,031
2019-08-08	2,051	2,066	2,046	2,048	26,600	2,048
2019-08-07	2,068	2,077	2,028	2,038	53,200	2,038
2019-08-06	2,067	2,095	2,035	2,077	54,600	2,077
2019-08-05	2,195	2,195	2,101	2,117	77,800	2,117
2019-08-02	2,311	2,328	2,215	2,233	93,500	2,233
2019-08-01	2,211	2,390	2,186	2,375	170,900	2,375
2019-07-31	2,205	2,205	2,177	2,182	27,200	2,182
2019-07-30	2,179	2,200	2,174	2,197	21,900	2,197
2019-07-29	2,213	2,213	2,168	2,174	22,700	2,174
2019-07-26	2,200	2,202	2,184	2,191	25,800	2,191
2019-07-25	2,223	2,239	2,217	2,221	14,600	2,221
2019-07-24	2,217	2,238	2,211	2,216	26,400	2,216
2019-07-23	2,186	2,228	2,180	2,211	30,500	2,211
2019-07-22	2,182	2,201	2,178	2,188	27,200	2,188
2019-07-19	2,128	2,184	2,122	2,180	28,600	2,180
2019-07-18	2,200	2,200	2,127	2,131	48,200	2,131
2019-07-17	2,195	2,221	2,182	2,208	22,300	2,208
2019-07-16	2,222	2,229	2,197	2,201	17,200	2,201
2019-07-12	2,250	2,260	2,215	2,217	25,300	2,217
2019-07-11	2,249	2,257	2,219	2,251	40,600	2,251
2019-07-10	2,248	2,250	2,233	2,237	27,900	2,237
2019-07-09	2,326	2,332	2,264	2,264	28,600	2,264
2019-07-08	2,327	2,344	2,322	2,330	27,600	2,330
2019-07-05	2,342	2,357	2,329	2,343	21,200	2,343
2019-07-04	2,350	2,356	2,332	2,347	21,100	2,347
2019-07-03	2,310	2,354	2,310	2,347	42,500	2,347
2019-07-02	2,311	2,340	2,304	2,333	53,000	2,333
2019-07-01	2,311	2,330	2,275	2,330	73,600	2,330
2019-06-28	2,255	2,266	2,224	2,262	51,500	2,262
2019-06-27	2,232	2,258	2,232	2,243	64,400	2,243
2019-06-26	2,247	2,254	2,212	2,216	37,100	2,216
2019-06-25	2,216	2,256	2,216	2,223	61,200	2,223
2019-06-24	2,197	2,214	2,185	2,203	19,900	2,203
2019-06-21	2,205	2,215	2,191	2,202	65,000	2,202
2019-06-20	2,215	2,215	2,181	2,206	34,600	2,206
2019-06-19	2,164	2,209	2,164	2,208	47,900	2,208
2019-06-18	2,166	2,183	2,128	2,130	61,300	2,130
2019-06-17	2,170	2,178	2,152	2,163	38,100	2,163
2019-06-14	2,175	2,194	2,157	2,171	49,500	2,171
2019-06-13	2,171	2,182	2,147	2,171	32,300	2,171
2019-06-12	2,207	2,226	2,191	2,193	37,800	2,193
2019-06-11	2,201	2,231	2,191	2,220	37,500	2,220
2019-06-10	2,179	2,202	2,146	2,200	42,200	2,200
2019-06-07	2,115	2,150	2,104	2,146	34,700	2,146
2019-06-06	2,095	2,126	2,085	2,115	49,700	2,115
2019-06-05	2,077	2,111	2,077	2,101	50,600	2,101
2019-06-04	2,044	2,062	2,022	2,058	69,800	2,058
2019-06-03	2,034	2,050	2,011	2,024	41,000	2,024
2019-05-31	2,086	2,095	2,060	2,060	54,600	2,060
2019-05-30	2,077	2,118	2,062	2,114	43,000	2,114
2019-05-29	2,065	2,090	2,038	2,080	58,200	2,080
2019-05-28	2,073	2,087	2,063	2,072	49,100	2,072
2019-05-27	2,084	2,090	2,064	2,077	44,000	2,077
2019-05-24	2,077	2,092	2,061	2,077	45,600	2,077
2019-05-23	2,085	2,101	2,064	2,088	41,100	2,088
2019-05-22	2,107	2,129	2,082	2,101	37,900	2,101
2019-05-21	2,079	2,089	2,043	2,080	54,600	2,080
2019-05-20	2,130	2,142	2,099	2,101	34,700	2,101
2019-05-17	2,180	2,180	2,115	2,129	54,800	2,129
2019-05-16	2,140	2,168	2,114	2,140	69,200	2,140
2019-05-15	2,070	2,173	2,070	2,140	103,700	2,140
2019-05-14	2,091	2,150	2,080	2,150	57,700	2,150
2019-05-13	2,180	2,180	2,135	2,141	67,400	2,141
2019-05-10	2,182	2,217	2,174	2,194	47,700	2,194
2019-05-09	2,218	2,218	2,173	2,182	61,300	2,182
2019-05-08	2,268	2,268	2,215	2,222	59,300	2,222
2019-05-07	2,394	2,394	2,295	2,301	62,300	2,301
2019-04-26	2,382	2,384	2,345	2,377	50,000	2,377
2019-04-25	2,360	2,397	2,353	2,393	49,700	2,393
2019-04-24	2,406	2,406	2,365	2,367	58,000	2,367
2019-04-23	2,404	2,423	2,351	2,386	93,700	2,386
2019-04-22	2,396	2,414	2,378	2,404	45,100	2,404
2019-04-19	2,400	2,407	2,381	2,396	31,300	2,396
2019-04-18	2,407	2,407	2,374	2,378	57,200	2,378
2019-04-17	2,400	2,416	2,383	2,407	40,000	2,407
2019-04-16	2,400	2,406	2,378	2,389	34,900	2,389
2019-04-15	2,381	2,406	2,373	2,406	66,800	2,406
2019-04-12	2,342	2,346	2,319	2,333	35,500	2,333
2019-04-11	2,350	2,373	2,340	2,351	42,200	2,351
2019-04-10	2,359	2,387	2,354	2,376	46,500	2,376
2019-04-09	2,375	2,399	2,354	2,397	79,500	2,397
2019-04-08	2,376	2,395	2,371	2,392	66,800	2,392
2019-04-05	2,385	2,397	2,355	2,384	47,700	2,384
2019-04-04	2,329	2,399	2,329	2,377	83,800	2,377
2019-04-03	2,296	2,344	2,279	2,342	85,000	2,342
2019-04-02	2,294	2,308	2,275	2,286	55,900	2,286
2019-04-01	2,220	2,280	2,220	2,268	90,500	2,268
2019-03-29	2,234	2,241	2,199	2,213	38,300	2,213
2019-03-28	2,211	2,234	2,194	2,219	71,600	2,219
2019-03-27	2,210	2,246	2,208	2,242	121,000	2,242
2019-03-26	2,215	2,256	2,214	2,251	141,300	2,251
2019-03-25	2,210	2,210	2,146	2,200	126,800	2,200
2019-03-22	2,203	2,246	2,202	2,246	97,400	2,246
2019-03-20	2,215	2,234	2,208	2,216	75,900	2,216
2019-03-19	2,206	2,217	2,186	2,214	56,800	2,214
2019-03-18	2,193	2,218	2,171	2,218	73,500	2,218
2019-03-15	2,165	2,188	2,154	2,168	84,300	2,168
2019-03-14	2,189	2,191	2,163	2,173	69,200	2,173
2019-03-13	2,200	2,210	2,167	2,177	54,900	2,177
2019-03-12	2,188	2,223	2,180	2,200	69,400	2,200
2019-03-11	2,165	2,168	2,132	2,160	53,400	2,160
2019-03-08	2,204	2,220	2,160	2,164	120,000	2,164
2019-03-07	2,277	2,286	2,242	2,253	103,900	2,253
2019-03-06	2,304	2,306	2,280	2,281	43,000	2,281
2019-03-05	2,290	2,308	2,280	2,308	47,600	2,308
2019-03-04	2,306	2,309	2,277	2,286	61,900	2,286
2019-03-01	2,282	2,313	2,278	2,280	63,800	2,280
2019-02-28	2,290	2,297	2,258	2,292	85,900	2,292
2019-02-27	2,316	2,324	2,286	2,295	99,900	2,295
2019-02-26	2,310	2,325	2,308	2,316	66,400	2,316
2019-02-25	2,317	2,318	2,292	2,306	36,700	2,306
2019-02-22	2,295	2,299	2,256	2,289	66,700	2,289
2019-02-21	2,320	2,320	2,294	2,300	81,400	2,300
2019-02-20	2,315	2,348	2,299	2,306	96,400	2,306
2019-02-19	2,301	2,316	2,286	2,315	69,200	2,315
2019-02-18	2,309	2,312	2,272	2,303	71,700	2,303
2019-02-15	2,278	2,284	2,244	2,278	49,700	2,278
2019-02-14	2,282	2,303	2,269	2,285	50,000	2,285
2019-02-13	2,275	2,294	2,252	2,293	55,500	2,293
2019-02-12	2,241	2,286	2,234	2,256	70,300	2,256
2019-02-08	2,212	2,246	2,208	2,240	90,500	2,240
2019-02-07	2,243	2,262	2,232	2,250	72,500	2,250
2019-02-06	2,262	2,265	2,232	2,256	56,100	2,256
2019-02-05	2,283	2,296	2,232	2,242	78,000	2,242
2019-02-04	2,169	2,284	2,165	2,284	127,500	2,284
2019-02-01	2,091	2,159	2,085	2,159	186,400	2,159
2019-01-31	2,200	2,203	2,110	2,115	352,100	2,115
2019-01-30	2,324	2,328	2,276	2,279	90,900	2,279
2019-01-29	2,302	2,338	2,297	2,328	85,500	2,328
2019-01-28	2,333	2,360	2,291	2,303	73,900	2,303
2019-01-25	2,245	2,337	2,245	2,321	117,200	2,321
2019-01-24	2,256	2,281	2,245	2,257	96,300	2,257
2019-01-23	2,229	2,266	2,211	2,247	182,200	2,247
2019-01-22	2,320	2,321	2,264	2,266	118,900	2,266
2019-01-21	2,329	2,340	2,304	2,316	102,400	2,316
2019-01-18	2,320	2,320	2,289	2,293	68,800	2,293
2019-01-17	2,316	2,322	2,276	2,292	67,500	2,292
2019-01-16	2,290	2,290	2,245	2,262	58,700	2,262
2019-01-15	2,196	2,283	2,182	2,281	94,600	2,281
2019-01-11	2,228	2,238	2,188	2,197	68,200	2,197
2019-01-10	2,204	2,241	2,188	2,228	65,800	2,228
2019-01-09	2,210	2,232	2,188	2,229	93,400	2,229
2019-01-08	2,200	2,226	2,169	2,217	133,700	2,217
2019-01-07	2,172	2,241	2,171	2,221	95,600	2,221
2019-01-04	2,138	2,159	2,087	2,151	109,900	2,151

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7995 (株)バルカー の時系列データ [2019年度]

7995 (株)バルカーの時系列データ [2019年度]