7995 (株)バルカーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,690	2,740	2,665	2,712	103,900	2,712
2021-12-29	2,655	2,705	2,647	2,690	114,900	2,690
2021-12-28	2,605	2,661	2,594	2,655	94,900	2,655
2021-12-27	2,597	2,601	2,571	2,587	59,100	2,587
2021-12-24	2,562	2,594	2,555	2,586	49,600	2,586
2021-12-23	2,578	2,579	2,542	2,559	69,300	2,559
2021-12-22	2,636	2,639	2,550	2,580	169,000	2,580
2021-12-21	2,500	2,509	2,448	2,476	78,400	2,476
2021-12-20	2,541	2,553	2,477	2,479	71,900	2,479
2021-12-17	2,581	2,589	2,552	2,564	58,900	2,564
2021-12-16	2,561	2,586	2,544	2,581	66,600	2,581
2021-12-15	2,548	2,555	2,528	2,535	32,500	2,535
2021-12-14	2,519	2,550	2,508	2,537	39,200	2,537
2021-12-13	2,557	2,560	2,502	2,519	26,500	2,519
2021-12-10	2,535	2,547	2,525	2,533	45,200	2,533
2021-12-09	2,568	2,579	2,534	2,548	45,400	2,548
2021-12-08	2,599	2,599	2,562	2,579	67,800	2,579
2021-12-07	2,505	2,558	2,497	2,552	59,800	2,552
2021-12-06	2,477	2,497	2,444	2,477	65,400	2,477
2021-12-03	2,455	2,463	2,441	2,463	44,600	2,463
2021-12-02	2,463	2,495	2,444	2,449	86,500	2,449
2021-12-01	2,436	2,491	2,416	2,477	100,900	2,477
2021-11-30	2,491	2,517	2,442	2,442	82,800	2,442
2021-11-29	2,469	2,505	2,439	2,442	88,000	2,442
2021-11-26	2,599	2,599	2,485	2,496	118,400	2,496
2021-11-25	2,531	2,590	2,531	2,582	81,200	2,582
2021-11-24	2,562	2,589	2,519	2,526	103,800	2,526
2021-11-22	2,522	2,619	2,513	2,590	117,000	2,590
2021-11-19	2,471	2,537	2,456	2,525	78,200	2,525
2021-11-18	2,443	2,478	2,440	2,470	74,200	2,470
2021-11-17	2,465	2,468	2,425	2,443	55,600	2,443
2021-11-16	2,501	2,509	2,445	2,460	80,600	2,460
2021-11-15	2,497	2,497	2,442	2,451	61,100	2,451
2021-11-12	2,410	2,470	2,410	2,459	63,000	2,459
2021-11-11	2,391	2,430	2,391	2,392	29,800	2,392
2021-11-10	2,432	2,448	2,392	2,414	51,200	2,414
2021-11-09	2,461	2,461	2,407	2,410	102,800	2,410
2021-11-08	2,500	2,510	2,460	2,485	63,800	2,485
2021-11-05	2,485	2,506	2,456	2,494	96,800	2,494
2021-11-04	2,548	2,554	2,481	2,485	191,300	2,485
2021-11-02	2,472	2,537	2,472	2,509	177,700	2,509
2021-11-01	2,403	2,479	2,403	2,469	278,500	2,469
2021-10-29	2,285	2,316	2,255	2,296	93,600	2,296
2021-10-28	2,338	2,340	2,235	2,299	326,600	2,299
2021-10-27	2,140	2,151	2,129	2,142	32,400	2,142
2021-10-26	2,132	2,147	2,127	2,137	28,000	2,137
2021-10-25	2,110	2,125	2,106	2,115	24,800	2,115
2021-10-22	2,100	2,132	2,098	2,119	34,800	2,119
2021-10-21	2,143	2,145	2,114	2,114	22,000	2,114
2021-10-20	2,172	2,178	2,130	2,130	39,900	2,130
2021-10-19	2,163	2,168	2,147	2,162	14,900	2,162
2021-10-18	2,153	2,159	2,126	2,159	28,900	2,159
2021-10-15	2,109	2,136	2,105	2,136	46,700	2,136
2021-10-14	2,115	2,115	2,094	2,098	31,300	2,098
2021-10-13	2,109	2,112	2,097	2,101	36,500	2,101
2021-10-12	2,143	2,143	2,115	2,115	28,600	2,115
2021-10-11	2,122	2,130	2,105	2,130	41,800	2,130
2021-10-08	2,116	2,126	2,104	2,110	29,600	2,110
2021-10-07	2,115	2,115	2,085	2,086	60,200	2,086
2021-10-06	2,129	2,129	2,085	2,095	73,500	2,095
2021-10-05	2,105	2,128	2,085	2,101	60,100	2,101
2021-10-04	2,153	2,153	2,105	2,112	31,100	2,112
2021-10-01	2,149	2,149	2,105	2,119	62,400	2,119
2021-09-30	2,185	2,195	2,152	2,153	32,900	2,153
2021-09-29	2,189	2,189	2,160	2,181	72,000	2,181
2021-09-28	2,283	2,283	2,235	2,260	74,500	2,260
2021-09-27	2,288	2,297	2,262	2,266	43,000	2,266
2021-09-24	2,289	2,289	2,273	2,285	43,200	2,285
2021-09-22	2,290	2,290	2,254	2,254	37,200	2,254
2021-09-21	2,256	2,298	2,256	2,285	62,600	2,285
2021-09-17	2,305	2,338	2,275	2,327	83,400	2,327
2021-09-16	2,302	2,307	2,278	2,305	36,700	2,305
2021-09-15	2,313	2,315	2,281	2,290	53,400	2,290
2021-09-14	2,283	2,350	2,283	2,349	91,400	2,349
2021-09-13	2,253	2,278	2,239	2,278	64,500	2,278
2021-09-10	2,230	2,247	2,228	2,247	66,600	2,247
2021-09-09	2,224	2,240	2,222	2,231	46,200	2,231
2021-09-08	2,220	2,239	2,210	2,239	34,400	2,239
2021-09-07	2,226	2,240	2,204	2,208	57,000	2,208
2021-09-06	2,200	2,214	2,196	2,208	43,500	2,208
2021-09-03	2,171	2,191	2,160	2,187	41,900	2,187
2021-09-02	2,159	2,162	2,146	2,160	23,400	2,160
2021-09-01	2,150	2,155	2,141	2,142	28,600	2,142
2021-08-31	2,130	2,147	2,127	2,137	25,900	2,137
2021-08-30	2,123	2,142	2,118	2,142	31,800	2,142
2021-08-27	2,101	2,116	2,098	2,109	19,800	2,109
2021-08-26	2,109	2,109	2,090	2,107	24,900	2,107
2021-08-25	2,121	2,131	2,086	2,086	39,600	2,086
2021-08-24	2,110	2,123	2,106	2,114	28,700	2,114
2021-08-23	2,085	2,102	2,082	2,093	42,300	2,093
2021-08-20	2,092	2,095	2,072	2,077	42,600	2,077
2021-08-19	2,130	2,130	2,090	2,090	49,800	2,090
2021-08-18	2,120	2,142	2,109	2,134	30,100	2,134
2021-08-17	2,153	2,153	2,116	2,122	40,600	2,122
2021-08-16	2,187	2,187	2,136	2,136	54,000	2,136
2021-08-13	2,211	2,212	2,187	2,187	22,100	2,187
2021-08-12	2,180	2,200	2,170	2,200	39,300	2,200
2021-08-11	2,178	2,178	2,156	2,167	20,400	2,167
2021-08-10	2,169	2,169	2,152	2,156	34,200	2,156
2021-08-06	2,157	2,164	2,141	2,160	23,700	2,160
2021-08-05	2,163	2,171	2,151	2,151	22,900	2,151
2021-08-04	2,192	2,192	2,163	2,167	34,500	2,167
2021-08-03	2,170	2,181	2,167	2,171	26,900	2,171
2021-08-02	2,158	2,177	2,145	2,165	65,100	2,165
2021-07-30	2,180	2,180	2,120	2,134	114,100	2,134
2021-07-29	2,195	2,228	2,165	2,184	141,200	2,184
2021-07-28	2,221	2,246	2,200	2,245	66,500	2,245
2021-07-27	2,226	2,240	2,215	2,226	44,100	2,226
2021-07-26	2,204	2,228	2,190	2,226	47,700	2,226
2021-07-21	2,191	2,203	2,165	2,166	43,700	2,166
2021-07-20	2,191	2,191	2,151	2,151	65,200	2,151
2021-07-19	2,190	2,204	2,175	2,190	47,700	2,190
2021-07-16	2,207	2,220	2,195	2,203	46,700	2,203
2021-07-15	2,247	2,250	2,216	2,218	39,700	2,218
2021-07-14	2,225	2,251	2,209	2,241	67,800	2,241
2021-07-13	2,174	2,236	2,163	2,236	101,100	2,236
2021-07-12	2,164	2,192	2,152	2,168	80,800	2,168
2021-07-09	2,120	2,142	2,096	2,138	89,400	2,138
2021-07-08	2,141	2,141	2,121	2,131	48,900	2,131
2021-07-07	2,139	2,149	2,126	2,136	35,400	2,136
2021-07-06	2,154	2,160	2,137	2,151	40,300	2,151
2021-07-05	2,148	2,148	2,138	2,138	22,900	2,138
2021-07-02	2,137	2,149	2,129	2,148	25,900	2,148
2021-07-01	2,160	2,162	2,115	2,120	72,800	2,120
2021-06-30	2,195	2,199	2,171	2,173	46,200	2,173
2021-06-29	2,185	2,196	2,153	2,180	81,900	2,180
2021-06-28	2,162	2,185	2,152	2,183	59,300	2,183
2021-06-25	2,158	2,170	2,144	2,151	55,000	2,151
2021-06-24	2,151	2,168	2,139	2,158	78,000	2,158
2021-06-23	2,140	2,173	2,138	2,159	73,000	2,159
2021-06-22	2,135	2,139	2,121	2,130	77,500	2,130
2021-06-21	2,093	2,115	2,085	2,100	86,200	2,100
2021-06-18	2,123	2,124	2,099	2,104	104,400	2,104
2021-06-17	2,104	2,112	2,094	2,107	58,700	2,107
2021-06-16	2,100	2,109	2,088	2,094	41,500	2,094
2021-06-15	2,084	2,098	2,074	2,095	46,600	2,095
2021-06-14	2,108	2,108	2,075	2,079	35,300	2,079
2021-06-11	2,088	2,094	2,077	2,080	55,100	2,080
2021-06-10	2,098	2,103	2,090	2,100	29,200	2,100
2021-06-09	2,145	2,145	2,094	2,096	54,100	2,096
2021-06-08	2,185	2,185	2,120	2,123	66,900	2,123
2021-06-07	2,173	2,199	2,163	2,185	109,800	2,185
2021-06-04	2,123	2,148	2,111	2,141	63,300	2,141
2021-06-03	2,095	2,122	2,090	2,111	75,500	2,111
2021-06-02	2,082	2,095	2,067	2,095	73,300	2,095
2021-06-01	2,083	2,093	2,063	2,077	102,300	2,077
2021-05-31	2,088	2,088	2,061	2,075	41,600	2,075
2021-05-28	2,057	2,088	2,050	2,087	92,900	2,087
2021-05-27	2,035	2,043	2,013	2,028	443,800	2,028
2021-05-26	2,031	2,053	2,028	2,040	109,900	2,040
2021-05-25	2,065	2,067	2,037	2,037	164,100	2,037
2021-05-24	2,076	2,094	2,068	2,078	97,700	2,078
2021-05-21	2,100	2,114	2,082	2,090	66,200	2,090
2021-05-20	2,092	2,114	2,092	2,097	41,500	2,097
2021-05-19	2,098	2,113	2,083	2,092	91,800	2,092
2021-05-18	2,034	2,154	2,029	2,148	126,500	2,148
2021-05-17	2,070	2,074	2,038	2,056	121,300	2,056
2021-05-14	2,060	2,088	2,044	2,070	93,100	2,070
2021-05-13	2,046	2,060	2,030	2,030	98,500	2,030
2021-05-12	2,108	2,110	2,052	2,064	86,500	2,064
2021-05-11	2,144	2,161	2,115	2,120	59,100	2,120
2021-05-10	2,151	2,156	2,139	2,144	27,200	2,144
2021-05-07	2,117	2,154	2,116	2,144	51,300	2,144
2021-05-06	2,110	2,121	2,080	2,105	48,200	2,105
2021-04-30	2,067	2,082	2,058	2,074	76,500	2,074
2021-04-28	2,082	2,086	2,064	2,070	57,000	2,070
2021-04-27	2,127	2,127	2,082	2,082	51,800	2,082
2021-04-26	2,107	2,139	2,101	2,133	55,300	2,133
2021-04-23	2,101	2,114	2,096	2,100	33,300	2,100
2021-04-22	2,116	2,128	2,101	2,112	30,900	2,112
2021-04-21	2,140	2,140	2,100	2,106	72,000	2,106
2021-04-20	2,158	2,172	2,141	2,161	38,800	2,161
2021-04-19	2,166	2,180	2,157	2,170	25,800	2,170
2021-04-16	2,183	2,195	2,155	2,164	30,700	2,164
2021-04-15	2,162	2,190	2,162	2,182	36,000	2,182
2021-04-14	2,157	2,168	2,146	2,162	29,800	2,162
2021-04-13	2,167	2,183	2,161	2,161	32,600	2,161
2021-04-12	2,160	2,177	2,149	2,153	30,800	2,153
2021-04-09	2,149	2,177	2,136	2,160	56,000	2,160
2021-04-08	2,198	2,204	2,138	2,150	68,100	2,150
2021-04-07	2,146	2,190	2,146	2,190	68,200	2,190
2021-04-06	2,155	2,166	2,127	2,140	57,600	2,140
2021-04-05	2,171	2,172	2,143	2,149	56,700	2,149
2021-04-02	2,142	2,150	2,125	2,140	28,000	2,140
2021-04-01	2,134	2,151	2,122	2,130	47,600	2,130
2021-03-31	2,143	2,149	2,119	2,131	44,300	2,131
2021-03-30	2,146	2,156	2,113	2,149	96,700	2,149
2021-03-29	2,204	2,210	2,167	2,191	97,000	2,191
2021-03-26	2,206	2,206	2,162	2,173	124,100	2,173
2021-03-25	2,180	2,204	2,170	2,174	94,100	2,174
2021-03-24	2,200	2,200	2,156	2,180	73,000	2,180
2021-03-23	2,231	2,283	2,209	2,211	93,300	2,211
2021-03-22	2,255	2,262	2,229	2,230	52,300	2,230
2021-03-19	2,249	2,259	2,227	2,257	97,300	2,257
2021-03-18	2,241	2,252	2,227	2,249	66,700	2,249
2021-03-17	2,219	2,227	2,205	2,224	34,200	2,224
2021-03-16	2,205	2,229	2,205	2,219	43,900	2,219
2021-03-15	2,178	2,203	2,172	2,203	43,900	2,203
2021-03-12	2,159	2,172	2,141	2,164	53,600	2,164
2021-03-11	2,150	2,188	2,147	2,178	52,100	2,178
2021-03-10	2,140	2,148	2,129	2,144	50,100	2,144
2021-03-09	2,133	2,136	2,119	2,129	56,700	2,129
2021-03-08	2,125	2,145	2,115	2,130	58,100	2,130
2021-03-05	2,100	2,111	2,063	2,109	49,800	2,109
2021-03-04	2,100	2,109	2,078	2,101	34,700	2,101
2021-03-03	2,095	2,109	2,078	2,100	41,000	2,100
2021-03-02	2,115	2,115	2,062	2,080	39,600	2,080
2021-03-01	2,066	2,084	2,055	2,084	65,000	2,084
2021-02-26	2,085	2,087	2,046	2,046	70,800	2,046
2021-02-25	2,099	2,106	2,075	2,093	30,600	2,093
2021-02-24	2,154	2,154	2,073	2,073	58,300	2,073
2021-02-22	2,149	2,151	2,115	2,123	47,700	2,123
2021-02-19	2,130	2,138	2,105	2,120	43,500	2,120
2021-02-18	2,183	2,183	2,130	2,141	76,400	2,141
2021-02-17	2,157	2,191	2,150	2,183	68,700	2,183
2021-02-16	2,169	2,169	2,122	2,135	62,500	2,135
2021-02-15	2,168	2,173	2,146	2,166	35,600	2,166
2021-02-12	2,125	2,162	2,112	2,157	53,900	2,157
2021-02-10	2,106	2,115	2,083	2,109	34,600	2,109
2021-02-09	2,148	2,148	2,101	2,101	48,600	2,101
2021-02-08	2,132	2,132	2,107	2,126	40,300	2,126
2021-02-05	2,109	2,109	2,084	2,094	49,700	2,094
2021-02-04	2,083	2,088	2,060	2,076	46,200	2,076
2021-02-03	2,055	2,074	2,044	2,074	55,100	2,074
2021-02-02	2,066	2,077	2,042	2,052	47,300	2,052
2021-02-01	2,037	2,070	2,021	2,041	45,700	2,041
2021-01-29	2,112	2,118	2,038	2,041	79,700	2,041
2021-01-28	2,078	2,122	2,051	2,095	107,300	2,095
2021-01-27	2,144	2,155	2,126	2,148	42,600	2,148
2021-01-26	2,160	2,175	2,130	2,130	61,200	2,130
2021-01-25	2,172	2,207	2,155	2,160	62,300	2,160
2021-01-22	2,111	2,199	2,111	2,172	128,800	2,172
2021-01-21	2,092	2,130	2,092	2,107	33,800	2,107
2021-01-20	2,060	2,092	2,039	2,085	58,500	2,085
2021-01-19	2,096	2,097	2,045	2,050	56,900	2,050
2021-01-18	2,070	2,104	2,055	2,098	56,400	2,098
2021-01-15	2,160	2,160	2,087	2,087	44,800	2,087
2021-01-14	2,160	2,164	2,130	2,137	38,400	2,137
2021-01-13	2,161	2,165	2,134	2,144	35,600	2,144
2021-01-12	2,137	2,160	2,112	2,151	47,400	2,151
2021-01-08	2,075	2,102	2,065	2,099	36,800	2,099
2021-01-07	2,078	2,120	2,075	2,081	60,300	2,081
2021-01-06	2,050	2,065	2,040	2,058	46,500	2,058
2021-01-05	2,019	2,046	2,004	2,034	45,500	2,034
2021-01-04	2,048	2,048	1,998	2,019	43,900	2,019

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 [2021年度]

7995 (株)バルカーの時系列データ [2021年度]