7995 (株)バルカーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,064	2,074	2,037	2,054	29,700	2,054
2020-12-29	2,015	2,068	2,015	2,064	31,300	2,064
2020-12-28	2,014	2,029	2,002	2,015	32,400	2,015
2020-12-25	2,012	2,023	2,000	2,008	31,400	2,008
2020-12-24	2,015	2,030	2,007	2,013	24,300	2,013
2020-12-23	2,000	2,004	1,985	1,999	30,200	1,999
2020-12-22	2,012	2,017	1,996	2,008	54,100	2,008
2020-12-21	2,030	2,041	2,016	2,031	63,800	2,031
2020-12-18	2,030	2,035	2,006	2,015	48,600	2,015
2020-12-17	2,075	2,075	2,011	2,018	43,400	2,018
2020-12-16	2,100	2,100	2,038	2,068	45,000	2,068
2020-12-15	2,016	2,080	2,007	2,079	55,300	2,079
2020-12-14	2,013	2,043	2,003	2,016	70,900	2,016
2020-12-11	1,993	2,011	1,985	2,010	64,100	2,010
2020-12-10	2,001	2,010	1,992	2,000	64,700	2,000
2020-12-09	2,002	2,010	1,994	2,001	49,300	2,001
2020-12-08	1,999	2,006	1,986	2,002	64,700	2,002
2020-12-07	1,996	2,018	1,966	1,995	75,700	1,995
2020-12-04	1,979	1,979	1,933	1,973	42,800	1,973
2020-12-03	1,960	1,986	1,943	1,972	37,800	1,972
2020-12-02	1,960	1,983	1,948	1,954	71,900	1,954
2020-12-01	1,869	1,964	1,869	1,944	119,100	1,944
2020-11-30	1,930	1,930	1,870	1,870	59,800	1,870
2020-11-27	1,899	1,932	1,892	1,927	50,700	1,927
2020-11-26	1,889	1,905	1,869	1,897	27,700	1,897
2020-11-25	1,923	1,935	1,887	1,887	38,900	1,887
2020-11-24	1,909	1,917	1,899	1,905	46,700	1,905
2020-11-20	1,856	1,879	1,841	1,872	32,600	1,872
2020-11-19	1,838	1,856	1,835	1,850	36,500	1,850
2020-11-18	1,850	1,850	1,825	1,838	52,500	1,838
2020-11-17	1,874	1,884	1,844	1,849	56,700	1,849
2020-11-16	1,870	1,880	1,852	1,863	64,900	1,863
2020-11-13	1,872	1,872	1,841	1,851	53,200	1,851
2020-11-12	1,879	1,905	1,870	1,894	68,200	1,894
2020-11-11	1,937	1,939	1,884	1,891	101,500	1,891
2020-11-10	1,909	1,930	1,870	1,891	97,300	1,891
2020-11-09	1,849	1,869	1,819	1,869	73,000	1,869
2020-11-06	1,852	1,857	1,817	1,849	98,700	1,849
2020-11-05	1,811	1,854	1,790	1,850	129,200	1,850
2020-11-04	1,788	1,848	1,784	1,820	124,500	1,820
2020-11-02	1,749	1,773	1,742	1,771	92,700	1,771
2020-10-30	1,765	1,789	1,735	1,745	117,100	1,745
2020-10-29	1,759	1,799	1,744	1,774	170,600	1,774
2020-10-28	1,806	1,812	1,792	1,807	82,900	1,807
2020-10-27	1,802	1,824	1,793	1,824	110,500	1,824
2020-10-26	1,850	1,853	1,820	1,832	78,500	1,832
2020-10-23	1,864	1,864	1,838	1,855	31,900	1,855
2020-10-22	1,869	1,894	1,851	1,858	62,800	1,858
2020-10-21	1,853	1,875	1,845	1,869	54,700	1,869
2020-10-20	1,858	1,865	1,818	1,829	102,100	1,829
2020-10-19	1,857	1,870	1,820	1,845	113,300	1,845
2020-10-16	1,863	1,879	1,857	1,879	45,800	1,879
2020-10-15	1,886	1,900	1,852	1,863	59,500	1,863
2020-10-14	1,906	1,913	1,888	1,897	47,600	1,897
2020-10-13	1,910	1,934	1,900	1,933	45,200	1,933
2020-10-12	1,950	1,950	1,893	1,899	73,600	1,899
2020-10-09	1,972	1,975	1,949	1,963	73,800	1,963
2020-10-08	1,942	1,993	1,942	1,954	123,900	1,954
2020-10-07	1,899	1,939	1,871	1,926	92,400	1,926
2020-10-06	1,885	1,898	1,855	1,886	37,500	1,886
2020-10-05	1,874	1,896	1,871	1,894	45,300	1,894
2020-10-02	1,883	1,892	1,825	1,835	79,500	1,835
2020-09-30	1,918	1,924	1,880	1,897	86,200	1,897
2020-09-29	1,968	1,981	1,937	1,953	77,600	1,953
2020-09-28	1,945	1,973	1,934	1,968	111,100	1,968
2020-09-25	1,904	1,948	1,904	1,936	51,900	1,936
2020-09-24	1,900	1,916	1,895	1,902	36,000	1,902
2020-09-23	1,918	1,918	1,886	1,898	59,900	1,898
2020-09-18	1,933	1,959	1,922	1,944	41,300	1,944
2020-09-17	1,912	1,942	1,902	1,940	38,200	1,940
2020-09-16	1,920	1,947	1,911	1,912	61,800	1,912
2020-09-15	1,902	1,918	1,883	1,918	36,200	1,918
2020-09-14	1,910	1,917	1,888	1,915	42,500	1,915
2020-09-11	1,875	1,904	1,865	1,895	37,700	1,895
2020-09-10	1,865	1,889	1,864	1,887	52,300	1,887
2020-09-09	1,860	1,879	1,844	1,877	45,000	1,877
2020-09-08	1,853	1,875	1,850	1,875	43,400	1,875
2020-09-07	1,837	1,862	1,835	1,860	40,400	1,860
2020-09-04	1,818	1,843	1,815	1,838	44,700	1,838
2020-09-03	1,856	1,867	1,830	1,842	56,500	1,842
2020-09-02	1,838	1,843	1,803	1,836	59,600	1,836
2020-09-01	1,770	1,834	1,765	1,834	89,300	1,834
2020-08-31	1,800	1,821	1,767	1,767	177,400	1,767
2020-08-28	1,809	1,825	1,767	1,792	73,400	1,792
2020-08-27	1,837	1,837	1,805	1,812	27,700	1,812
2020-08-26	1,834	1,854	1,820	1,854	26,900	1,854
2020-08-25	1,825	1,853	1,825	1,853	37,500	1,853
2020-08-24	1,827	1,830	1,807	1,818	25,900	1,818
2020-08-21	1,815	1,829	1,801	1,829	29,500	1,829
2020-08-20	1,880	1,880	1,823	1,825	31,300	1,825
2020-08-19	1,890	1,890	1,870	1,880	14,700	1,880
2020-08-18	1,876	1,903	1,872	1,893	23,900	1,893
2020-08-17	1,900	1,900	1,880	1,885	14,300	1,885
2020-08-14	1,928	1,928	1,900	1,900	17,000	1,900
2020-08-13	1,920	1,934	1,890	1,927	43,100	1,927
2020-08-12	1,909	1,937	1,903	1,913	39,100	1,913
2020-08-11	1,846	1,911	1,846	1,906	31,700	1,906
2020-08-07	1,864	1,864	1,818	1,845	35,900	1,845
2020-08-06	1,890	1,912	1,864	1,872	37,000	1,872
2020-08-05	1,826	1,864	1,806	1,864	26,400	1,864
2020-08-04	1,826	1,844	1,817	1,843	29,700	1,843
2020-08-03	1,822	1,826	1,785	1,826	29,300	1,826
2020-07-31	1,851	1,854	1,792	1,801	35,900	1,801
2020-07-30	1,850	1,891	1,833	1,847	36,000	1,847
2020-07-29	1,893	1,895	1,821	1,832	26,700	1,832
2020-07-28	1,917	1,919	1,879	1,893	41,600	1,893
2020-07-27	1,893	1,917	1,870	1,917	48,800	1,917
2020-07-22	1,963	1,963	1,925	1,930	26,700	1,930
2020-07-21	1,920	1,966	1,917	1,955	32,600	1,955
2020-07-20	1,889	1,915	1,876	1,915	21,000	1,915
2020-07-17	1,877	1,888	1,858	1,886	15,200	1,886
2020-07-16	1,894	1,894	1,853	1,866	25,300	1,866
2020-07-15	1,860	1,899	1,857	1,887	38,500	1,887
2020-07-14	1,868	1,874	1,843	1,860	37,500	1,860
2020-07-13	1,847	1,869	1,839	1,863	41,400	1,863
2020-07-10	1,843	1,843	1,813	1,813	37,900	1,813
2020-07-09	1,861	1,862	1,819	1,842	49,200	1,842
2020-07-08	1,919	1,920	1,862	1,862	29,100	1,862
2020-07-07	1,965	1,965	1,910	1,933	25,600	1,933
2020-07-06	1,944	1,975	1,944	1,958	23,500	1,958
2020-07-03	1,989	1,989	1,931	1,944	38,800	1,944
2020-07-02	1,939	1,970	1,907	1,959	79,100	1,959
2020-07-01	1,955	1,955	1,900	1,916	60,300	1,916
2020-06-30	1,891	1,939	1,881	1,939	96,400	1,939
2020-06-29	1,864	1,867	1,831	1,851	46,300	1,851
2020-06-26	1,830	1,870	1,830	1,864	52,100	1,864
2020-06-25	1,852	1,858	1,826	1,833	41,500	1,833
2020-06-24	1,886	1,889	1,851	1,857	33,000	1,857
2020-06-23	1,883	1,925	1,877	1,887	40,900	1,887
2020-06-22	1,898	1,898	1,867	1,870	20,900	1,870
2020-06-19	1,910	1,913	1,870	1,898	37,900	1,898
2020-06-18	1,895	1,905	1,871	1,894	33,500	1,894
2020-06-17	1,938	1,941	1,905	1,914	29,200	1,914
2020-06-16	1,898	1,949	1,892	1,938	59,800	1,938
2020-06-15	1,930	1,936	1,858	1,858	58,900	1,858
2020-06-12	1,925	1,942	1,896	1,932	45,700	1,932
2020-06-11	2,004	2,010	1,965	1,965	61,800	1,965
2020-06-10	2,043	2,057	2,021	2,040	22,500	2,040
2020-06-09	2,048	2,048	2,016	2,043	24,100	2,043
2020-06-08	2,059	2,059	2,011	2,035	31,700	2,035
2020-06-05	2,028	2,035	2,001	2,020	29,400	2,020
2020-06-04	2,079	2,080	2,012	2,025	32,300	2,025
2020-06-03	2,062	2,068	2,038	2,062	30,100	2,062
2020-06-02	2,021	2,042	2,018	2,029	30,700	2,029
2020-06-01	2,042	2,043	2,005	2,012	47,700	2,012
2020-05-29	2,043	2,087	2,025	2,081	100,300	2,081
2020-05-28	2,025	2,095	1,998	2,057	70,600	2,057
2020-05-27	1,951	1,987	1,939	1,987	31,500	1,987
2020-05-26	1,898	1,940	1,893	1,940	32,400	1,940
2020-05-25	1,847	1,878	1,842	1,874	14,400	1,874
2020-05-22	1,878	1,880	1,835	1,839	13,300	1,839
2020-05-21	1,869	1,879	1,851	1,870	25,600	1,870
2020-05-20	1,859	1,868	1,826	1,844	27,900	1,844
2020-05-19	1,838	1,850	1,821	1,849	31,900	1,849
2020-05-18	1,823	1,825	1,769	1,800	74,500	1,800
2020-05-15	1,788	1,842	1,788	1,826	54,500	1,826
2020-05-14	1,873	1,876	1,843	1,868	35,600	1,868
2020-05-13	1,853	1,895	1,845	1,895	27,900	1,895
2020-05-12	1,897	1,897	1,847	1,881	43,900	1,881
2020-05-11	1,826	1,867	1,825	1,867	98,800	1,867
2020-05-08	1,799	1,825	1,793	1,819	93,400	1,819
2020-05-07	1,780	1,802	1,772	1,785	34,000	1,785
2020-05-01	1,792	1,792	1,769	1,785	39,300	1,785
2020-04-30	1,827	1,838	1,795	1,798	95,200	1,798
2020-04-28	1,770	1,790	1,755	1,790	80,500	1,790
2020-04-27	1,783	1,788	1,755	1,770	69,000	1,770
2020-04-24	1,789	1,789	1,747	1,777	21,800	1,777
2020-04-23	1,768	1,799	1,762	1,799	35,600	1,799
2020-04-22	1,750	1,762	1,707	1,762	41,300	1,762
2020-04-21	1,770	1,772	1,736	1,750	27,000	1,750
2020-04-20	1,810	1,811	1,783	1,785	23,600	1,785
2020-04-17	1,803	1,832	1,787	1,805	47,300	1,805
2020-04-16	1,764	1,811	1,740	1,811	48,900	1,811
2020-04-15	1,811	1,811	1,741	1,750	48,600	1,750
2020-04-14	1,791	1,811	1,770	1,799	29,100	1,799
2020-04-13	1,820	1,820	1,786	1,806	44,000	1,806
2020-04-10	1,760	1,839	1,734	1,829	54,600	1,829
2020-04-09	1,759	1,763	1,707	1,759	61,100	1,759
2020-04-08	1,807	1,807	1,745	1,752	64,800	1,752
2020-04-07	1,744	1,807	1,726	1,804	68,300	1,804
2020-04-06	1,607	1,721	1,590	1,704	55,900	1,704
2020-04-03	1,651	1,675	1,593	1,607	46,400	1,607
2020-04-02	1,642	1,656	1,607	1,648	65,700	1,648
2020-04-01	1,720	1,752	1,664	1,681	72,300	1,681
2020-03-31	1,733	1,795	1,723	1,750	46,900	1,750
2020-03-30	1,683	1,733	1,660	1,733	92,500	1,733
2020-03-27	1,785	1,798	1,703	1,798	109,700	1,798
2020-03-26	1,701	1,747	1,642	1,722	100,400	1,722
2020-03-25	1,737	1,756	1,695	1,734	131,000	1,734
2020-03-24	1,638	1,667	1,606	1,649	104,200	1,649
2020-03-23	1,597	1,601	1,502	1,598	146,100	1,598
2020-03-19	1,603	1,619	1,545	1,557	110,600	1,557
2020-03-18	1,753	1,753	1,598	1,603	158,400	1,603
2020-03-17	1,631	1,765	1,551	1,752	127,300	1,752
2020-03-16	1,699	1,728	1,635	1,641	81,500	1,641
2020-03-13	1,600	1,671	1,551	1,633	137,500	1,633
2020-03-12	1,774	1,774	1,694	1,703	80,600	1,703
2020-03-11	1,838	1,862	1,805	1,812	61,300	1,812
2020-03-10	1,718	1,853	1,706	1,837	107,400	1,837
2020-03-09	1,900	1,903	1,809	1,818	71,000	1,818
2020-03-06	2,000	2,001	1,958	1,961	88,800	1,961
2020-03-05	2,038	2,050	2,004	2,013	72,500	2,013
2020-03-04	2,006	2,048	2,001	2,027	59,700	2,027
2020-03-03	2,137	2,140	2,048	2,048	47,800	2,048
2020-03-02	2,009	2,147	2,003	2,106	43,700	2,106
2020-02-28	2,085	2,088	2,015	2,041	85,900	2,041
2020-02-27	2,177	2,182	2,120	2,125	48,200	2,125
2020-02-26	2,142	2,182	2,137	2,177	46,900	2,177
2020-02-25	2,145	2,215	2,145	2,184	76,400	2,184
2020-02-21	2,317	2,339	2,290	2,295	34,100	2,295
2020-02-20	2,335	2,368	2,318	2,318	20,500	2,318
2020-02-19	2,343	2,365	2,317	2,321	30,900	2,321
2020-02-18	2,421	2,421	2,340	2,341	29,100	2,341
2020-02-17	2,446	2,452	2,398	2,441	27,900	2,441
2020-02-14	2,430	2,448	2,401	2,446	19,800	2,446
2020-02-13	2,463	2,470	2,434	2,438	32,500	2,438
2020-02-12	2,473	2,498	2,461	2,463	21,000	2,463
2020-02-10	2,439	2,468	2,432	2,455	24,500	2,455
2020-02-07	2,495	2,507	2,455	2,457	35,400	2,457
2020-02-06	2,434	2,500	2,434	2,494	58,500	2,494
2020-02-05	2,397	2,449	2,397	2,421	37,700	2,421
2020-02-04	2,308	2,389	2,308	2,388	38,000	2,388
2020-02-03	2,284	2,386	2,254	2,345	115,600	2,345
2020-01-31	2,420	2,450	2,333	2,334	115,100	2,334
2020-01-30	2,570	2,577	2,443	2,455	132,200	2,455
2020-01-29	2,610	2,635	2,596	2,611	72,100	2,611
2020-01-28	2,550	2,603	2,510	2,579	44,000	2,579
2020-01-27	2,581	2,582	2,549	2,552	30,600	2,552
2020-01-24	2,636	2,650	2,615	2,615	29,700	2,615
2020-01-23	2,619	2,636	2,607	2,619	15,700	2,619
2020-01-22	2,606	2,644	2,606	2,632	16,600	2,632
2020-01-21	2,600	2,608	2,583	2,606	16,800	2,606
2020-01-20	2,555	2,610	2,552	2,597	17,600	2,597
2020-01-17	2,549	2,580	2,549	2,552	30,900	2,552
2020-01-16	2,552	2,553	2,530	2,536	19,400	2,536
2020-01-15	2,520	2,550	2,520	2,550	20,400	2,550
2020-01-14	2,573	2,573	2,505	2,525	25,700	2,525
2020-01-10	2,541	2,555	2,532	2,548	29,900	2,548
2020-01-09	2,515	2,540	2,515	2,535	33,500	2,535
2020-01-08	2,545	2,550	2,485	2,512	58,100	2,512
2020-01-07	2,561	2,591	2,561	2,584	39,400	2,584
2020-01-06	2,569	2,571	2,542	2,567	42,000	2,567

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 [2020年度]

7995 (株)バルカーの時系列データ [2020年度]