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
2019-12-302,6302,6532,6112,62531,5002,625
2019-12-272,6402,6692,6342,66412,7002,664
2019-12-262,6212,6412,6112,64023,3002,640
2019-12-252,7062,7152,6422,65326,1002,653
2019-12-242,7002,7342,6972,72452,4002,724
2019-12-232,6892,7032,6702,67546,6002,675
2019-12-202,6502,6912,6492,67269,1002,672
2019-12-192,6502,6602,6342,64527,1002,645
2019-12-182,6592,6692,6122,63131,5002,631
2019-12-172,6442,6602,6192,65935,6002,659
2019-12-162,6032,6222,5862,61048,7002,610
2019-12-132,6222,6442,6052,61468,2002,614
2019-12-122,5322,5802,4972,57256,6002,572
2019-12-112,5652,5652,5192,54235,1002,542
2019-12-102,5932,5972,5402,56541,6002,565
2019-12-092,5882,6152,5642,59336,4002,593
2019-12-062,6142,6252,5872,59429,2002,594
2019-12-052,6622,6622,6012,61444,3002,614
2019-12-042,5812,6122,5702,61232,3002,612
2019-12-032,6222,6222,5902,61238,2002,612
2019-12-022,6202,6432,6142,62424,8002,624
2019-11-292,6362,6462,5942,61732,6002,617
2019-11-282,6702,6702,6292,63938,7002,639
2019-11-272,6052,6742,6042,66571,1002,665
2019-11-262,5722,6212,5632,62174,4002,621
2019-11-252,5802,5992,5512,56124,2002,561
2019-11-222,5412,5632,5262,56234,7002,562
2019-11-212,5442,5502,4892,54851,7002,548
2019-11-202,5382,5752,5352,55740,8002,557
2019-11-192,5552,5882,5492,56240,4002,562
2019-11-182,5572,5832,5522,57947,0002,579
2019-11-152,5322,5742,5212,55150,9002,551
2019-11-142,5272,5442,4942,49659,9002,496
2019-11-132,5032,5312,4832,52763,7002,527
2019-11-122,4482,5062,4482,50357,6002,503
2019-11-112,4612,4652,4312,43629,5002,436
2019-11-082,4802,4892,4492,45740,1002,457
2019-11-072,4732,4732,4402,45827,2002,458
2019-11-062,4862,4862,4422,47434,5002,474
2019-11-052,4842,4952,4622,48566,4002,485
2019-11-012,4102,4352,3752,43469,1002,434
2019-10-312,5502,5502,4182,430160,2002,430
2019-10-302,5202,5552,5112,55586,9002,555
2019-10-292,5002,5102,4862,50861,5002,508
2019-10-282,4842,5102,4792,49471,3002,494
2019-10-252,4442,4682,4282,45650,7002,456
2019-10-242,4352,4462,4212,42352,9002,423
2019-10-232,4192,4332,4042,42061,6002,420
2019-10-212,3882,4232,3802,40564,5002,405
2019-10-182,2992,3432,2992,33875,1002,338
2019-10-172,2972,3102,2672,26745,1002,267
2019-10-162,2612,2902,2582,28984,7002,289
2019-10-152,2222,2432,2022,21569,0002,215
2019-10-112,1802,2002,1512,17522,4002,175
2019-10-102,1592,1842,1532,17324,3002,173
2019-10-092,1582,1862,1402,18028,1002,180
2019-10-082,1622,1802,1422,18042,7002,180
2019-10-072,1712,1772,1362,14925,5002,149
2019-10-042,1602,1812,1562,18022,6002,180
2019-10-032,1592,1722,1342,15524,8002,155
2019-10-022,1852,2172,1822,20938,3002,209
2019-10-012,2092,2182,2002,20935,2002,209
2019-09-302,2182,2202,1652,17325,7002,173
2019-09-272,2312,2322,1872,21851,1002,218
2019-09-262,3002,3112,2632,27852,8002,278
2019-09-252,2642,2682,2352,26620,6002,266
2019-09-242,2812,2922,2632,26433,1002,264
2019-09-202,3082,3082,2682,28138,1002,281
2019-09-192,2832,3152,2802,29535,2002,295
2019-09-182,2782,2832,2452,27132,0002,271
2019-09-172,2842,2992,2682,27843,0002,278
2019-09-132,2652,3012,2552,29280,1002,292
2019-09-122,2592,2912,2502,26558,0002,265
2019-09-112,2702,2832,2422,25965,8002,259
2019-09-102,2442,2872,2412,27040,5002,270
2019-09-092,2282,2292,1352,21834,0002,218
2019-09-062,1522,2302,1522,22474,3002,224
2019-09-052,0912,1382,0892,13062,6002,130
2019-09-042,0782,0782,0442,05535,2002,055
2019-09-032,0992,1052,0892,09628,4002,096
2019-09-022,0642,1052,0502,09431,5002,094
2019-08-302,0712,0732,0252,06273,7002,062
2019-08-292,0592,0662,0292,05317,4002,053
2019-08-282,0402,0442,0132,04414,7002,044
2019-08-272,0512,0562,0252,03221,4002,032
2019-08-262,0092,0392,0012,02135,9002,021
2019-08-232,0642,0822,0622,07115,5002,071
2019-08-222,0692,0912,0642,07919,9002,079
2019-08-212,0602,0722,0332,05621,4002,056
2019-08-202,0622,0702,0512,06719,9002,067
2019-08-192,0452,0582,0362,04517,3002,045
2019-08-162,0022,0332,0022,01721,0002,017
2019-08-152,0002,0241,9852,02431,0002,024
2019-08-142,0522,0622,0342,05026,0002,050
2019-08-132,0112,0311,9942,01939,1002,019
2019-08-092,0592,0692,0312,03128,2002,031
2019-08-082,0512,0662,0462,04826,6002,048
2019-08-072,0682,0772,0282,03853,2002,038
2019-08-062,0672,0952,0352,07754,6002,077
2019-08-052,1952,1952,1012,11777,8002,117
2019-08-022,3112,3282,2152,23393,5002,233
2019-08-012,2112,3902,1862,375170,9002,375
2019-07-312,2052,2052,1772,18227,2002,182
2019-07-302,1792,2002,1742,19721,9002,197
2019-07-292,2132,2132,1682,17422,7002,174
2019-07-262,2002,2022,1842,19125,8002,191
2019-07-252,2232,2392,2172,22114,6002,221
2019-07-242,2172,2382,2112,21626,4002,216
2019-07-232,1862,2282,1802,21130,5002,211
2019-07-222,1822,2012,1782,18827,2002,188
2019-07-192,1282,1842,1222,18028,6002,180
2019-07-182,2002,2002,1272,13148,2002,131
2019-07-172,1952,2212,1822,20822,3002,208
2019-07-162,2222,2292,1972,20117,2002,201
2019-07-122,2502,2602,2152,21725,3002,217
2019-07-112,2492,2572,2192,25140,6002,251
2019-07-102,2482,2502,2332,23727,9002,237
2019-07-092,3262,3322,2642,26428,6002,264
2019-07-082,3272,3442,3222,33027,6002,330
2019-07-052,3422,3572,3292,34321,2002,343
2019-07-042,3502,3562,3322,34721,1002,347
2019-07-032,3102,3542,3102,34742,5002,347
2019-07-022,3112,3402,3042,33353,0002,333
2019-07-012,3112,3302,2752,33073,6002,330
2019-06-282,2552,2662,2242,26251,5002,262
2019-06-272,2322,2582,2322,24364,4002,243
2019-06-262,2472,2542,2122,21637,1002,216
2019-06-252,2162,2562,2162,22361,2002,223
2019-06-242,1972,2142,1852,20319,9002,203
2019-06-212,2052,2152,1912,20265,0002,202
2019-06-202,2152,2152,1812,20634,6002,206
2019-06-192,1642,2092,1642,20847,9002,208
2019-06-182,1662,1832,1282,13061,3002,130
2019-06-172,1702,1782,1522,16338,1002,163
2019-06-142,1752,1942,1572,17149,5002,171
2019-06-132,1712,1822,1472,17132,3002,171
2019-06-122,2072,2262,1912,19337,8002,193
2019-06-112,2012,2312,1912,22037,5002,220
2019-06-102,1792,2022,1462,20042,2002,200
2019-06-072,1152,1502,1042,14634,7002,146
2019-06-062,0952,1262,0852,11549,7002,115
2019-06-052,0772,1112,0772,10150,6002,101
2019-06-042,0442,0622,0222,05869,8002,058
2019-06-032,0342,0502,0112,02441,0002,024
2019-05-312,0862,0952,0602,06054,6002,060
2019-05-302,0772,1182,0622,11443,0002,114
2019-05-292,0652,0902,0382,08058,2002,080
2019-05-282,0732,0872,0632,07249,1002,072
2019-05-272,0842,0902,0642,07744,0002,077
2019-05-242,0772,0922,0612,07745,6002,077
2019-05-232,0852,1012,0642,08841,1002,088
2019-05-222,1072,1292,0822,10137,9002,101
2019-05-212,0792,0892,0432,08054,6002,080
2019-05-202,1302,1422,0992,10134,7002,101
2019-05-172,1802,1802,1152,12954,8002,129
2019-05-162,1402,1682,1142,14069,2002,140
2019-05-152,0702,1732,0702,140103,7002,140
2019-05-142,0912,1502,0802,15057,7002,150
2019-05-132,1802,1802,1352,14167,4002,141
2019-05-102,1822,2172,1742,19447,7002,194
2019-05-092,2182,2182,1732,18261,3002,182
2019-05-082,2682,2682,2152,22259,3002,222
2019-05-072,3942,3942,2952,30162,3002,301
2019-04-262,3822,3842,3452,37750,0002,377
2019-04-252,3602,3972,3532,39349,7002,393
2019-04-242,4062,4062,3652,36758,0002,367
2019-04-232,4042,4232,3512,38693,7002,386
2019-04-222,3962,4142,3782,40445,1002,404
2019-04-192,4002,4072,3812,39631,3002,396
2019-04-182,4072,4072,3742,37857,2002,378
2019-04-172,4002,4162,3832,40740,0002,407
2019-04-162,4002,4062,3782,38934,9002,389
2019-04-152,3812,4062,3732,40666,8002,406
2019-04-122,3422,3462,3192,33335,5002,333
2019-04-112,3502,3732,3402,35142,2002,351
2019-04-102,3592,3872,3542,37646,5002,376
2019-04-092,3752,3992,3542,39779,5002,397
2019-04-082,3762,3952,3712,39266,8002,392
2019-04-052,3852,3972,3552,38447,7002,384
2019-04-042,3292,3992,3292,37783,8002,377
2019-04-032,2962,3442,2792,34285,0002,342
2019-04-022,2942,3082,2752,28655,9002,286
2019-04-012,2202,2802,2202,26890,5002,268
2019-03-292,2342,2412,1992,21338,3002,213
2019-03-282,2112,2342,1942,21971,6002,219
2019-03-272,2102,2462,2082,242121,0002,242
2019-03-262,2152,2562,2142,251141,3002,251
2019-03-252,2102,2102,1462,200126,8002,200
2019-03-222,2032,2462,2022,24697,4002,246
2019-03-202,2152,2342,2082,21675,9002,216
2019-03-192,2062,2172,1862,21456,8002,214
2019-03-182,1932,2182,1712,21873,5002,218
2019-03-152,1652,1882,1542,16884,3002,168
2019-03-142,1892,1912,1632,17369,2002,173
2019-03-132,2002,2102,1672,17754,9002,177
2019-03-122,1882,2232,1802,20069,4002,200
2019-03-112,1652,1682,1322,16053,4002,160
2019-03-082,2042,2202,1602,164120,0002,164
2019-03-072,2772,2862,2422,253103,9002,253
2019-03-062,3042,3062,2802,28143,0002,281
2019-03-052,2902,3082,2802,30847,6002,308
2019-03-042,3062,3092,2772,28661,9002,286
2019-03-012,2822,3132,2782,28063,8002,280
2019-02-282,2902,2972,2582,29285,9002,292
2019-02-272,3162,3242,2862,29599,9002,295
2019-02-262,3102,3252,3082,31666,4002,316
2019-02-252,3172,3182,2922,30636,7002,306
2019-02-222,2952,2992,2562,28966,7002,289
2019-02-212,3202,3202,2942,30081,4002,300
2019-02-202,3152,3482,2992,30696,4002,306
2019-02-192,3012,3162,2862,31569,2002,315
2019-02-182,3092,3122,2722,30371,7002,303
2019-02-152,2782,2842,2442,27849,7002,278
2019-02-142,2822,3032,2692,28550,0002,285
2019-02-132,2752,2942,2522,29355,5002,293
2019-02-122,2412,2862,2342,25670,3002,256
2019-02-082,2122,2462,2082,24090,5002,240
2019-02-072,2432,2622,2322,25072,5002,250
2019-02-062,2622,2652,2322,25656,1002,256
2019-02-052,2832,2962,2322,24278,0002,242
2019-02-042,1692,2842,1652,284127,5002,284
2019-02-012,0912,1592,0852,159186,4002,159
2019-01-312,2002,2032,1102,115352,1002,115
2019-01-302,3242,3282,2762,27990,9002,279
2019-01-292,3022,3382,2972,32885,5002,328
2019-01-282,3332,3602,2912,30373,9002,303
2019-01-252,2452,3372,2452,321117,2002,321
2019-01-242,2562,2812,2452,25796,3002,257
2019-01-232,2292,2662,2112,247182,2002,247
2019-01-222,3202,3212,2642,266118,9002,266
2019-01-212,3292,3402,3042,316102,4002,316
2019-01-182,3202,3202,2892,29368,8002,293
2019-01-172,3162,3222,2762,29267,5002,292
2019-01-162,2902,2902,2452,26258,7002,262
2019-01-152,1962,2832,1822,28194,6002,281
2019-01-112,2282,2382,1882,19768,2002,197
2019-01-102,2042,2412,1882,22865,8002,228
2019-01-092,2102,2322,1882,22993,4002,229
2019-01-082,2002,2262,1692,217133,7002,217
2019-01-072,1722,2412,1712,22195,6002,221
2019-01-042,1382,1592,0872,151109,9002,151

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