7995 (株)バルカーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,636	2,645	2,623	2,635	27,900	2,635
2022-12-29	2,624	2,645	2,600	2,636	21,400	2,636
2022-12-28	2,635	2,641	2,621	2,634	19,400	2,634
2022-12-27	2,670	2,670	2,635	2,635	29,700	2,635
2022-12-26	2,619	2,650	2,615	2,645	24,400	2,645
2022-12-23	2,614	2,627	2,597	2,619	36,000	2,619
2022-12-22	2,611	2,620	2,590	2,613	34,300	2,613
2022-12-21	2,630	2,635	2,586	2,590	52,700	2,590
2022-12-20	2,679	2,698	2,614	2,638	48,900	2,638
2022-12-19	2,670	2,698	2,664	2,673	25,000	2,673
2022-12-16	2,686	2,700	2,662	2,673	50,600	2,673
2022-12-15	2,669	2,693	2,664	2,692	22,100	2,692
2022-12-14	2,672	2,687	2,660	2,684	17,400	2,684
2022-12-13	2,655	2,673	2,655	2,660	33,900	2,660
2022-12-12	2,650	2,657	2,640	2,650	36,800	2,650
2022-12-09	2,640	2,664	2,639	2,660	22,200	2,660
2022-12-08	2,660	2,660	2,626	2,646	29,000	2,646
2022-12-07	2,642	2,672	2,630	2,669	40,900	2,669
2022-12-06	2,654	2,668	2,644	2,644	31,200	2,644
2022-12-05	2,682	2,682	2,654	2,666	34,900	2,666
2022-12-02	2,693	2,697	2,654	2,664	56,300	2,664
2022-12-01	2,756	2,756	2,705	2,721	49,600	2,721
2022-11-30	2,741	2,750	2,730	2,730	32,800	2,730
2022-11-29	2,758	2,758	2,728	2,753	45,700	2,753
2022-11-28	2,798	2,798	2,766	2,775	32,900	2,775
2022-11-25	2,802	2,802	2,765	2,789	28,000	2,789
2022-11-24	2,787	2,804	2,780	2,800	52,000	2,800
2022-11-22	2,732	2,776	2,732	2,760	54,100	2,760
2022-11-21	2,720	2,730	2,713	2,722	20,600	2,722
2022-11-18	2,700	2,730	2,698	2,715	31,500	2,715
2022-11-17	2,713	2,717	2,691	2,698	19,900	2,698
2022-11-16	2,700	2,727	2,680	2,716	40,800	2,716
2022-11-15	2,656	2,707	2,656	2,703	32,900	2,703
2022-11-14	2,689	2,689	2,656	2,656	33,300	2,656
2022-11-11	2,723	2,723	2,669	2,695	40,100	2,695
2022-11-10	2,692	2,692	2,659	2,664	41,900	2,664
2022-11-09	2,684	2,724	2,684	2,721	51,200	2,721
2022-11-08	2,676	2,696	2,672	2,684	35,200	2,684
2022-11-07	2,678	2,678	2,651	2,674	28,000	2,674
2022-11-04	2,660	2,670	2,636	2,643	41,400	2,643
2022-11-02	2,661	2,673	2,637	2,663	136,700	2,663
2022-11-01	2,650	2,678	2,639	2,677	81,400	2,677
2022-10-31	2,607	2,643	2,591	2,631	55,300	2,631
2022-10-28	2,616	2,646	2,555	2,578	221,200	2,578
2022-10-27	2,573	2,624	2,544	2,618	157,300	2,618
2022-10-26	2,637	2,664	2,630	2,631	113,600	2,631
2022-10-25	2,602	2,613	2,589	2,600	59,100	2,600
2022-10-24	2,602	2,614	2,582	2,585	38,800	2,585
2022-10-21	2,560	2,587	2,544	2,552	51,400	2,552
2022-10-20	2,554	2,586	2,548	2,577	35,300	2,577
2022-10-19	2,594	2,605	2,587	2,589	25,200	2,589
2022-10-18	2,551	2,603	2,551	2,600	64,200	2,600
2022-10-17	2,550	2,559	2,536	2,536	29,000	2,536
2022-10-14	2,562	2,583	2,541	2,561	46,900	2,561
2022-10-13	2,530	2,534	2,513	2,513	50,100	2,513
2022-10-12	2,546	2,556	2,528	2,546	50,100	2,546
2022-10-11	2,574	2,591	2,538	2,546	69,400	2,546
2022-10-07	2,609	2,636	2,598	2,623	39,400	2,623
2022-10-06	2,632	2,658	2,625	2,644	38,300	2,644
2022-10-05	2,638	2,645	2,616	2,618	43,500	2,618
2022-10-04	2,592	2,625	2,592	2,607	65,600	2,607
2022-10-03	2,506	2,555	2,500	2,549	53,000	2,549
2022-09-30	2,530	2,537	2,503	2,508	43,300	2,508
2022-09-29	2,540	2,547	2,495	2,532	79,600	2,532
2022-09-28	2,548	2,556	2,502	2,548	96,800	2,548
2022-09-27	2,564	2,582	2,545	2,548	52,200	2,548
2022-09-26	2,615	2,615	2,552	2,557	85,100	2,557
2022-09-22	2,621	2,648	2,617	2,638	32,800	2,638
2022-09-21	2,660	2,660	2,626	2,633	48,500	2,633
2022-09-20	2,655	2,676	2,650	2,663	37,400	2,663
2022-09-16	2,678	2,678	2,624	2,628	47,100	2,628
2022-09-15	2,697	2,699	2,671	2,671	33,200	2,671
2022-09-14	2,690	2,708	2,677	2,700	61,400	2,700
2022-09-13	2,728	2,735	2,706	2,733	39,700	2,733
2022-09-12	2,714	2,725	2,708	2,711	34,500	2,711
2022-09-09	2,672	2,692	2,670	2,688	40,700	2,688
2022-09-08	2,653	2,680	2,640	2,680	55,000	2,680
2022-09-07	2,645	2,645	2,617	2,630	43,200	2,630
2022-09-06	2,654	2,661	2,629	2,645	58,100	2,645
2022-09-05	2,660	2,660	2,627	2,644	42,700	2,644
2022-09-02	2,666	2,666	2,617	2,662	76,700	2,662
2022-09-01	2,700	2,703	2,657	2,657	84,200	2,657
2022-08-31	2,702	2,718	2,694	2,715	40,000	2,715
2022-08-30	2,718	2,723	2,706	2,719	29,700	2,719
2022-08-29	2,700	2,715	2,693	2,707	55,500	2,707
2022-08-26	2,749	2,769	2,738	2,738	78,000	2,738
2022-08-25	2,722	2,735	2,714	2,721	41,400	2,721
2022-08-24	2,722	2,745	2,703	2,725	54,900	2,725
2022-08-23	2,717	2,719	2,701	2,701	48,100	2,701
2022-08-22	2,700	2,735	2,697	2,735	57,200	2,735
2022-08-19	2,734	2,741	2,714	2,719	32,400	2,719
2022-08-18	2,719	2,722	2,699	2,720	46,700	2,720
2022-08-17	2,729	2,746	2,724	2,731	40,300	2,731
2022-08-16	2,735	2,740	2,720	2,722	36,500	2,722
2022-08-15	2,738	2,746	2,732	2,735	29,800	2,735
2022-08-12	2,720	2,743	2,702	2,721	51,200	2,721
2022-08-10	2,693	2,712	2,677	2,711	37,200	2,711
2022-08-09	2,735	2,740	2,686	2,711	48,500	2,711
2022-08-08	2,731	2,753	2,727	2,735	38,400	2,735
2022-08-05	2,715	2,764	2,703	2,742	56,600	2,742
2022-08-04	2,730	2,730	2,694	2,715	33,400	2,715
2022-08-03	2,753	2,759	2,702	2,710	40,800	2,710
2022-08-02	2,774	2,774	2,708	2,763	101,600	2,763
2022-08-01	2,764	2,805	2,757	2,783	69,800	2,783
2022-07-29	2,704	2,766	2,697	2,737	127,400	2,737
2022-07-28	2,719	2,722	2,656	2,704	149,600	2,704
2022-07-27	2,795	2,813	2,715	2,726	163,400	2,726
2022-07-26	2,720	2,785	2,720	2,778	98,400	2,778
2022-07-25	2,697	2,716	2,689	2,715	76,500	2,715
2022-07-22	2,663	2,699	2,644	2,695	63,600	2,695
2022-07-21	2,657	2,662	2,635	2,645	78,700	2,645
2022-07-20	2,654	2,656	2,632	2,645	63,000	2,645
2022-07-19	2,610	2,610	2,591	2,604	42,200	2,604
2022-07-15	2,600	2,600	2,552	2,584	26,500	2,584
2022-07-14	2,563	2,595	2,557	2,588	33,900	2,588
2022-07-13	2,574	2,583	2,558	2,568	38,200	2,568
2022-07-12	2,596	2,596	2,538	2,545	77,400	2,545
2022-07-11	2,616	2,618	2,590	2,600	55,500	2,600
2022-07-08	2,577	2,616	2,570	2,582	84,900	2,582
2022-07-07	2,530	2,578	2,514	2,566	74,600	2,566
2022-07-06	2,542	2,542	2,497	2,512	91,900	2,512
2022-07-05	2,570	2,608	2,544	2,563	85,300	2,563
2022-07-04	2,536	2,557	2,506	2,557	78,500	2,557
2022-07-01	2,559	2,564	2,500	2,529	116,900	2,529
2022-06-30	2,600	2,600	2,550	2,559	91,200	2,559
2022-06-29	2,640	2,640	2,599	2,608	121,000	2,608
2022-06-28	2,652	2,666	2,623	2,650	72,200	2,650
2022-06-27	2,642	2,656	2,626	2,644	69,100	2,644
2022-06-24	2,586	2,603	2,575	2,598	74,400	2,598
2022-06-23	2,593	2,603	2,565	2,578	54,900	2,578
2022-06-22	2,654	2,655	2,597	2,600	64,400	2,600
2022-06-21	2,623	2,664	2,622	2,633	77,500	2,633
2022-06-20	2,740	2,740	2,618	2,627	59,400	2,627
2022-06-17	2,701	2,742	2,671	2,722	139,300	2,722
2022-06-16	2,763	2,817	2,761	2,793	67,700	2,793
2022-06-15	2,761	2,790	2,734	2,734	66,500	2,734
2022-06-14	2,769	2,781	2,736	2,761	60,700	2,761
2022-06-13	2,821	2,839	2,789	2,807	52,200	2,807
2022-06-10	2,870	2,882	2,850	2,867	59,700	2,867
2022-06-09	2,909	2,909	2,881	2,890	49,800	2,890
2022-06-08	2,871	2,885	2,842	2,881	77,700	2,881
2022-06-07	2,900	2,910	2,875	2,892	65,900	2,892
2022-06-06	2,889	2,915	2,873	2,892	61,700	2,892
2022-06-03	2,940	2,944	2,844	2,875	92,900	2,875
2022-06-02	2,850	2,915	2,836	2,909	110,600	2,909
2022-06-01	2,796	2,848	2,744	2,834	165,000	2,834
2022-05-31	2,749	2,753	2,730	2,745	36,900	2,745
2022-05-30	2,729	2,760	2,728	2,750	103,300	2,750
2022-05-27	2,697	2,703	2,669	2,702	52,300	2,702
2022-05-26	2,670	2,680	2,652	2,670	47,000	2,670
2022-05-25	2,647	2,662	2,639	2,647	36,200	2,647
2022-05-24	2,614	2,656	2,603	2,636	46,200	2,636
2022-05-23	2,645	2,647	2,595	2,619	44,600	2,619
2022-05-20	2,570	2,615	2,570	2,614	50,700	2,614
2022-05-19	2,490	2,557	2,479	2,555	69,400	2,555
2022-05-18	2,535	2,540	2,498	2,540	91,700	2,540
2022-05-17	2,500	2,547	2,454	2,515	279,100	2,515
2022-05-16	2,698	2,717	2,675	2,700	109,000	2,700
2022-05-13	2,623	2,663	2,612	2,663	48,500	2,663
2022-05-12	2,580	2,611	2,565	2,600	41,400	2,600
2022-05-11	2,589	2,604	2,574	2,595	29,000	2,595
2022-05-10	2,600	2,609	2,570	2,606	34,700	2,606
2022-05-09	2,655	2,658	2,606	2,623	41,300	2,623
2022-05-06	2,618	2,659	2,600	2,659	47,300	2,659
2022-05-02	2,620	2,626	2,570	2,603	41,000	2,603
2022-04-28	2,560	2,630	2,560	2,626	61,200	2,626
2022-04-27	2,505	2,545	2,497	2,541	108,400	2,541
2022-04-26	2,540	2,540	2,504	2,520	40,000	2,520
2022-04-25	2,553	2,560	2,536	2,537	42,900	2,537
2022-04-22	2,605	2,609	2,575	2,597	27,800	2,597
2022-04-21	2,600	2,623	2,595	2,616	53,900	2,616
2022-04-20	2,554	2,592	2,553	2,587	55,400	2,587
2022-04-19	2,521	2,550	2,518	2,540	34,900	2,540
2022-04-18	2,510	2,526	2,487	2,518	50,100	2,518
2022-04-15	2,567	2,567	2,533	2,538	29,800	2,538
2022-04-14	2,543	2,569	2,535	2,569	38,700	2,569
2022-04-13	2,520	2,540	2,510	2,540	50,400	2,540
2022-04-12	2,570	2,570	2,519	2,522	31,300	2,522
2022-04-11	2,550	2,584	2,543	2,570	30,600	2,570
2022-04-08	2,577	2,587	2,535	2,560	42,900	2,560
2022-04-07	2,580	2,587	2,556	2,569	46,300	2,569
2022-04-06	2,666	2,678	2,615	2,624	48,700	2,624
2022-04-05	2,715	2,723	2,663	2,688	70,200	2,688
2022-04-04	2,692	2,731	2,676	2,717	60,900	2,717
2022-04-01	2,623	2,689	2,612	2,676	42,500	2,676
2022-03-31	2,671	2,685	2,657	2,659	56,100	2,659
2022-03-30	2,746	2,746	2,675	2,708	77,100	2,708
2022-03-29	2,729	2,768	2,706	2,763	80,200	2,763
2022-03-28	2,748	2,748	2,716	2,725	54,500	2,725
2022-03-25	2,720	2,744	2,703	2,728	91,700	2,728
2022-03-24	2,655	2,695	2,647	2,691	72,000	2,691
2022-03-23	2,714	2,720	2,686	2,701	71,400	2,701
2022-03-22	2,699	2,715	2,680	2,690	83,200	2,690
2022-03-18	2,623	2,680	2,618	2,669	109,300	2,669
2022-03-17	2,550	2,608	2,548	2,607	81,100	2,607
2022-03-16	2,550	2,550	2,528	2,530	65,100	2,530
2022-03-15	2,550	2,550	2,531	2,540	40,700	2,540
2022-03-14	2,505	2,547	2,494	2,527	66,900	2,527
2022-03-11	2,491	2,512	2,476	2,501	54,500	2,501
2022-03-10	2,530	2,535	2,503	2,535	63,500	2,535
2022-03-09	2,445	2,483	2,431	2,448	46,900	2,448
2022-03-08	2,480	2,503	2,430	2,445	72,400	2,445
2022-03-07	2,547	2,558	2,492	2,520	80,700	2,520
2022-03-04	2,697	2,700	2,619	2,619	59,800	2,619
2022-03-03	2,688	2,720	2,684	2,709	45,600	2,709
2022-03-02	2,689	2,714	2,637	2,642	69,600	2,642
2022-03-01	2,720	2,763	2,709	2,716	96,900	2,716
2022-02-28	2,664	2,716	2,664	2,708	109,300	2,708
2022-02-25	2,687	2,687	2,615	2,659	115,700	2,659
2022-02-24	2,599	2,633	2,569	2,623	133,000	2,623
2022-02-22	2,500	2,540	2,498	2,533	47,700	2,533
2022-02-21	2,522	2,547	2,505	2,545	29,700	2,545
2022-02-18	2,522	2,578	2,513	2,549	58,300	2,549
2022-02-17	2,570	2,579	2,536	2,536	57,400	2,536
2022-02-16	2,522	2,566	2,522	2,558	56,400	2,558
2022-02-15	2,502	2,537	2,489	2,500	67,500	2,500
2022-02-14	2,495	2,519	2,478	2,503	70,900	2,503
2022-02-10	2,539	2,540	2,501	2,520	44,600	2,520
2022-02-09	2,500	2,532	2,493	2,518	56,000	2,518
2022-02-08	2,529	2,531	2,470	2,478	81,500	2,478
2022-02-07	2,548	2,548	2,513	2,528	57,700	2,528
2022-02-04	2,541	2,564	2,511	2,557	70,900	2,557
2022-02-03	2,535	2,537	2,506	2,530	71,000	2,530
2022-02-02	2,517	2,558	2,483	2,558	82,800	2,558
2022-02-01	2,540	2,540	2,481	2,495	123,900	2,495
2022-01-31	2,475	2,540	2,469	2,537	115,200	2,537
2022-01-28	2,443	2,470	2,412	2,450	155,900	2,450
2022-01-27	2,530	2,618	2,403	2,427	226,500	2,427
2022-01-26	2,520	2,554	2,486	2,523	89,900	2,523
2022-01-25	2,542	2,542	2,472	2,498	71,400	2,498
2022-01-24	2,500	2,568	2,478	2,548	47,200	2,548
2022-01-21	2,491	2,518	2,461	2,518	103,300	2,518
2022-01-20	2,561	2,575	2,518	2,553	94,300	2,553
2022-01-19	2,595	2,628	2,535	2,541	129,900	2,541
2022-01-18	2,752	2,752	2,639	2,654	97,100	2,654
2022-01-17	2,760	2,775	2,735	2,741	59,100	2,741
2022-01-14	2,731	2,755	2,710	2,733	73,600	2,733
2022-01-13	2,758	2,760	2,734	2,744	60,800	2,744
2022-01-12	2,722	2,737	2,713	2,727	60,700	2,727
2022-01-11	2,700	2,705	2,668	2,690	49,100	2,690
2022-01-07	2,703	2,739	2,654	2,675	67,800	2,675
2022-01-06	2,700	2,707	2,670	2,680	51,900	2,680
2022-01-05	2,740	2,740	2,711	2,719	69,600	2,719
2022-01-04	2,760	2,776	2,713	2,723	98,700	2,723

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11月
日	月	火	水	木	金	土
« 10月31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

7995 (株)バルカー の時系列データ [2022年度]

7995 (株)バルカーの時系列データ [2022年度]