バルカー(7995)の株価時系列情報
バルカー(7995)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 402 | 407 | 401 | 402 | 196,000 |
| 2006/12/28 | 406 | 406 | 401 | 402 | 256,000 |
| 2006/12/27 | 402 | 407 | 402 | 405 | 180,000 |
| 2006/12/26 | 396 | 401 | 396 | 400 | 173,000 |
| 2006/12/25 | 400 | 400 | 396 | 399 | 134,000 |
| 2006/12/22 | 404 | 404 | 398 | 398 | 271,000 |
| 2006/12/21 | 403 | 407 | 401 | 404 | 229,000 |
| 2006/12/20 | 402 | 403 | 400 | 403 | 145,000 |
| 2006/12/19 | 401 | 405 | 399 | 399 | 286,000 |
| 2006/12/18 | 414 | 414 | 402 | 403 | 553,000 |
| 2006/12/15 | 409 | 412 | 407 | 411 | 272,000 |
| 2006/12/14 | 409 | 409 | 405 | 408 | 143,000 |
| 2006/12/13 | 405 | 409 | 403 | 408 | 182,000 |
| 2006/12/12 | 407 | 409 | 403 | 406 | 255,000 |
| 2006/12/11 | 407 | 408 | 404 | 407 | 180,000 |
| 2006/12/08 | 406 | 406 | 403 | 403 | 272,000 |
| 2006/12/07 | 407 | 407 | 403 | 405 | 135,000 |
| 2006/12/06 | 399 | 405 | 399 | 405 | 225,000 |
| 2006/12/05 | 403 | 403 | 397 | 398 | 131,000 |
| 2006/12/04 | 398 | 401 | 398 | 401 | 191,000 |
| 2006/12/01 | 398 | 403 | 395 | 399 | 204,000 |
| 2006/11/30 | 400 | 400 | 397 | 400 | 198,000 |
| 2006/11/29 | 394 | 397 | 388 | 395 | 320,000 |
| 2006/11/28 | 385 | 393 | 384 | 391 | 297,000 |
| 2006/11/27 | 379 | 389 | 379 | 388 | 212,000 |
| 2006/11/24 | 384 | 386 | 380 | 381 | 266,000 |
| 2006/11/22 | 381 | 388 | 377 | 383 | 507,000 |
| 2006/11/21 | 383 | 386 | 380 | 381 | 311,000 |
| 2006/11/20 | 395 | 395 | 380 | 382 | 561,000 |
| 2006/11/17 | 405 | 410 | 398 | 400 | 273,000 |
| 2006/11/16 | 406 | 410 | 404 | 404 | 258,000 |
| 2006/11/15 | 414 | 414 | 406 | 406 | 198,000 |
| 2006/11/14 | 402 | 409 | 402 | 407 | 203,000 |
| 2006/11/13 | 410 | 412 | 391 | 397 | 544,000 |
| 2006/11/10 | 410 | 414 | 406 | 407 | 322,000 |
| 2006/11/09 | 407 | 414 | 407 | 409 | 449,000 |
| 2006/11/08 | 422 | 422 | 406 | 407 | 586,000 |
| 2006/11/07 | 425 | 426 | 419 | 420 | 352,000 |
| 2006/11/06 | 418 | 427 | 417 | 423 | 377,000 |
| 2006/11/02 | 419 | 425 | 416 | 420 | 446,000 |
| 2006/11/01 | 410 | 419 | 408 | 419 | 384,000 |
| 2006/10/31 | 406 | 412 | 405 | 407 | 460,000 |
| 2006/10/30 | 410 | 415 | 405 | 405 | 528,000 |
| 2006/10/27 | 421 | 422 | 416 | 416 | 395,000 |
| 2006/10/26 | 426 | 427 | 421 | 421 | 293,000 |
| 2006/10/25 | 421 | 432 | 421 | 427 | 770,000 |
| 2006/10/24 | 425 | 428 | 422 | 422 | 472,000 |
| 2006/10/23 | 422 | 429 | 422 | 425 | 577,000 |
| 2006/10/20 | 419 | 423 | 418 | 419 | 514,000 |
| 2006/10/19 | 410 | 424 | 408 | 424 | 824,000 |
| 2006/10/18 | 409 | 410 | 405 | 409 | 169,000 |
| 2006/10/17 | 412 | 415 | 411 | 412 | 369,000 |
| 2006/10/16 | 403 | 416 | 402 | 415 | 647,000 |
| 2006/10/13 | 408 | 410 | 401 | 404 | 664,000 |
| 2006/10/12 | 391 | 394 | 388 | 393 | 198,000 |
| 2006/10/11 | 396 | 399 | 388 | 389 | 241,000 |
| 2006/10/10 | 398 | 403 | 395 | 398 | 223,000 |
| 2006/10/06 | 400 | 403 | 398 | 400 | 195,000 |
| 2006/10/05 | 401 | 405 | 397 | 402 | 406,000 |
| 2006/10/04 | 407 | 408 | 396 | 398 | 361,000 |
| 2006/10/03 | 402 | 409 | 400 | 406 | 433,000 |
| 2006/10/02 | 398 | 405 | 396 | 403 | 249,000 |
| 2006/09/29 | 395 | 397 | 393 | 395 | 106,000 |
| 2006/09/28 | 394 | 397 | 391 | 394 | 232,000 |
| 2006/09/27 | 385 | 394 | 385 | 394 | 175,000 |
| 2006/09/26 | 386 | 388 | 383 | 383 | 102,000 |
| 2006/09/25 | 389 | 393 | 387 | 392 | 192,000 |
| 2006/09/22 | 388 | 392 | 388 | 389 | 120,000 |
| 2006/09/21 | 398 | 398 | 390 | 393 | 190,000 |
| 2006/09/20 | 397 | 397 | 392 | 393 | 133,000 |
| 2006/09/19 | 397 | 399 | 393 | 394 | 119,000 |
| 2006/09/15 | 396 | 396 | 388 | 393 | 144,000 |
| 2006/09/14 | 390 | 398 | 390 | 394 | 110,000 |
| 2006/09/13 | 403 | 405 | 391 | 392 | 311,000 |
| 2006/09/12 | 405 | 405 | 390 | 398 | 180,000 |
| 2006/09/11 | 406 | 418 | 405 | 405 | 298,000 |
| 2006/09/08 | 406 | 413 | 405 | 410 | 520,000 |
| 2006/09/07 | 418 | 418 | 411 | 412 | 383,000 |
| 2006/09/06 | 420 | 423 | 418 | 419 | 228,000 |
| 2006/09/05 | 414 | 421 | 412 | 421 | 315,000 |
| 2006/09/04 | 411 | 419 | 411 | 416 | 307,000 |
| 2006/09/01 | 412 | 412 | 404 | 410 | 379,000 |
| 2006/08/31 | 411 | 416 | 410 | 412 | 304,000 |
| 2006/08/30 | 407 | 411 | 407 | 410 | 224,000 |
| 2006/08/29 | 406 | 408 | 402 | 407 | 314,000 |
| 2006/08/28 | 408 | 411 | 406 | 408 | 417,000 |
| 2006/08/25 | 409 | 418 | 408 | 409 | 647,000 |
| 2006/08/24 | 408 | 415 | 406 | 409 | 766,000 |
| 2006/08/23 | 404 | 408 | 399 | 407 | 503,000 |
| 2006/08/22 | 395 | 406 | 395 | 403 | 501,000 |
| 2006/08/21 | 401 | 403 | 394 | 396 | 537,000 |
| 2006/08/18 | 399 | 400 | 393 | 398 | 606,000 |
| 2006/08/17 | 402 | 402 | 396 | 398 | 389,000 |
| 2006/08/16 | 399 | 402 | 397 | 401 | 482,000 |
| 2006/08/15 | 387 | 396 | 387 | 392 | 447,000 |
| 2006/08/14 | 377 | 386 | 377 | 386 | 343,000 |
| 2006/08/11 | 386 | 386 | 378 | 381 | 448,000 |
| 2006/08/10 | 380 | 388 | 379 | 385 | 434,000 |
| 2006/08/09 | 386 | 386 | 373 | 383 | 231,000 |
| 2006/08/08 | 376 | 385 | 376 | 385 | 325,000 |
| 2006/08/07 | 389 | 389 | 379 | 379 | 325,000 |
| 2006/08/04 | 392 | 392 | 387 | 388 | 185,000 |
| 2006/08/03 | 397 | 398 | 390 | 390 | 393,000 |
| 2006/08/02 | 393 | 395 | 388 | 395 | 598,000 |
| 2006/08/01 | 400 | 405 | 397 | 400 | 460,000 |
| 2006/07/31 | 395 | 409 | 395 | 406 | 499,000 |
| 2006/07/28 | 385 | 396 | 384 | 392 | 591,000 |
| 2006/07/27 | 380 | 385 | 380 | 384 | 304,000 |
| 2006/07/26 | 390 | 390 | 379 | 383 | 232,000 |
| 2006/07/25 | 388 | 390 | 384 | 388 | 317,000 |
| 2006/07/24 | 384 | 390 | 379 | 385 | 459,000 |
| 2006/07/21 | 386 | 387 | 383 | 386 | 225,000 |
| 2006/07/20 | 390 | 390 | 383 | 387 | 274,000 |
| 2006/07/19 | 380 | 384 | 370 | 377 | 484,000 |
| 2006/07/18 | 402 | 402 | 370 | 375 | 878,000 |
| 2006/07/14 | 408 | 416 | 408 | 408 | 276,000 |
| 2006/07/13 | 419 | 425 | 413 | 418 | 532,000 |
| 2006/07/12 | 421 | 431 | 421 | 428 | 1,065,000 |
| 2006/07/11 | 417 | 421 | 411 | 421 | 263,000 |
| 2006/07/10 | 396 | 415 | 395 | 414 | 393,000 |
| 2006/07/07 | 414 | 419 | 402 | 407 | 290,000 |
| 2006/07/06 | 411 | 416 | 409 | 414 | 205,000 |
| 2006/07/05 | 415 | 417 | 408 | 415 | 272,000 |
| 2006/07/04 | 424 | 425 | 417 | 419 | 325,000 |
| 2006/07/03 | 415 | 423 | 413 | 419 | 451,000 |
| 2006/06/30 | 419 | 419 | 408 | 410 | 275,000 |
| 2006/06/29 | 401 | 409 | 398 | 409 | 414,000 |
| 2006/06/28 | 396 | 410 | 395 | 404 | 765,000 |
| 2006/06/27 | 391 | 402 | 391 | 401 | 476,000 |
| 2006/06/26 | 381 | 399 | 381 | 392 | 280,000 |
| 2006/06/23 | 384 | 391 | 383 | 390 | 225,000 |
| 2006/06/22 | 384 | 388 | 380 | 385 | 295,000 |
| 2006/06/21 | 380 | 385 | 373 | 379 | 345,000 |
| 2006/06/20 | 385 | 387 | 377 | 378 | 219,000 |
| 2006/06/19 | 382 | 392 | 382 | 387 | 360,000 |
| 2006/06/16 | 371 | 385 | 364 | 380 | 915,000 |
| 2006/06/15 | 355 | 363 | 350 | 356 | 403,000 |
| 2006/06/14 | 337 | 352 | 337 | 349 | 346,000 |
| 2006/06/13 | 349 | 354 | 346 | 346 | 558,000 |
| 2006/06/12 | 354 | 365 | 354 | 363 | 550,000 |
| 2006/06/09 | 343 | 359 | 335 | 354 | 1,031,000 |
| 2006/06/08 | 350 | 356 | 343 | 347 | 704,000 |
| 2006/06/07 | 377 | 385 | 365 | 370 | 299,000 |
| 2006/06/06 | 387 | 390 | 382 | 383 | 149,000 |
| 2006/06/05 | 396 | 400 | 393 | 394 | 184,000 |
| 2006/06/02 | 391 | 398 | 376 | 398 | 404,000 |
| 2006/06/01 | 405 | 405 | 396 | 396 | 384,000 |
| 2006/05/31 | 396 | 402 | 396 | 398 | 354,000 |
| 2006/05/30 | 409 | 413 | 406 | 411 | 372,000 |
| 2006/05/29 | 417 | 417 | 406 | 411 | 309,000 |
| 2006/05/26 | 411 | 414 | 403 | 409 | 247,000 |
| 2006/05/25 | 408 | 413 | 403 | 409 | 365,000 |
| 2006/05/24 | 400 | 406 | 399 | 406 | 259,000 |
| 2006/05/23 | 407 | 411 | 400 | 401 | 332,000 |
| 2006/05/22 | 419 | 426 | 415 | 417 | 336,000 |
| 2006/05/19 | 404 | 414 | 397 | 414 | 257,000 |
| 2006/05/18 | 397 | 407 | 393 | 406 | 302,000 |
| 2006/05/17 | 412 | 412 | 406 | 412 | 252,000 |
| 2006/05/16 | 422 | 422 | 404 | 407 | 331,000 |
| 2006/05/15 | 412 | 423 | 412 | 421 | 272,000 |
| 2006/05/12 | 424 | 425 | 415 | 423 | 255,000 |
| 2006/05/11 | 438 | 440 | 426 | 428 | 268,000 |
| 2006/05/10 | 444 | 444 | 437 | 439 | 416,000 |
| 2006/05/09 | 439 | 450 | 439 | 443 | 1,492,000 |
| 2006/05/08 | 439 | 441 | 435 | 438 | 303,000 |
| 2006/05/02 | 436 | 439 | 433 | 435 | 288,000 |
| 2006/05/01 | 435 | 440 | 432 | 436 | 313,000 |
| 2006/04/28 | 437 | 437 | 428 | 435 | 366,000 |
| 2006/04/27 | 437 | 444 | 437 | 440 | 847,000 |
| 2006/04/26 | 433 | 438 | 431 | 438 | 363,000 |
| 2006/04/25 | 425 | 434 | 424 | 429 | 329,000 |
| 2006/04/24 | 435 | 435 | 424 | 424 | 615,000 |
| 2006/04/21 | 430 | 442 | 430 | 439 | 1,657,000 |
| 2006/04/20 | 426 | 426 | 419 | 420 | 263,000 |
| 2006/04/19 | 435 | 436 | 426 | 426 | 228,000 |
| 2006/04/18 | 414 | 427 | 414 | 427 | 320,000 |
| 2006/04/17 | 430 | 431 | 422 | 423 | 271,000 |
| 2006/04/14 | 434 | 434 | 425 | 431 | 253,000 |
| 2006/04/13 | 431 | 435 | 427 | 432 | 314,000 |
| 2006/04/12 | 440 | 440 | 434 | 435 | 520,000 |
| 2006/04/11 | 444 | 444 | 437 | 441 | 801,000 |
| 2006/04/10 | 435 | 445 | 431 | 445 | 1,303,000 |
| 2006/04/07 | 436 | 436 | 430 | 435 | 436,000 |
| 2006/04/06 | 432 | 435 | 431 | 433 | 475,000 |
| 2006/04/05 | 437 | 438 | 432 | 432 | 851,000 |
| 2006/04/04 | 422 | 432 | 422 | 430 | 916,000 |
| 2006/04/03 | 421 | 424 | 419 | 422 | 416,000 |
| 2006/03/31 | 422 | 423 | 419 | 421 | 230,000 |
| 2006/03/30 | 423 | 423 | 418 | 419 | 273,000 |
| 2006/03/29 | 417 | 422 | 417 | 419 | 244,000 |
| 2006/03/28 | 420 | 424 | 410 | 422 | 282,000 |
| 2006/03/27 | 427 | 427 | 422 | 424 | 334,000 |
| 2006/03/24 | 420 | 424 | 420 | 424 | 230,000 |
| 2006/03/23 | 424 | 426 | 420 | 421 | 304,000 |
| 2006/03/22 | 420 | 422 | 419 | 422 | 252,000 |
| 2006/03/20 | 410 | 420 | 410 | 418 | 342,000 |
| 2006/03/17 | 408 | 408 | 404 | 407 | 126,000 |
| 2006/03/16 | 407 | 408 | 401 | 402 | 172,000 |
| 2006/03/15 | 409 | 412 | 403 | 406 | 151,000 |
| 2006/03/14 | 416 | 416 | 408 | 409 | 346,000 |
| 2006/03/13 | 407 | 414 | 405 | 412 | 418,000 |
| 2006/03/10 | 396 | 402 | 396 | 402 | 490,000 |
| 2006/03/09 | 394 | 398 | 392 | 397 | 350,000 |
| 2006/03/08 | 396 | 396 | 390 | 394 | 152,000 |
| 2006/03/07 | 396 | 400 | 391 | 395 | 237,000 |
| 2006/03/06 | 394 | 396 | 388 | 396 | 266,000 |
| 2006/03/03 | 395 | 402 | 391 | 395 | 456,000 |
| 2006/03/02 | 406 | 406 | 400 | 400 | 512,000 |
| 2006/03/01 | 399 | 408 | 399 | 406 | 432,000 |
| 2006/02/28 | 411 | 414 | 400 | 407 | 542,000 |
| 2006/02/27 | 399 | 410 | 397 | 410 | 580,000 |
| 2006/02/24 | 390 | 397 | 388 | 394 | 370,000 |
| 2006/02/23 | 389 | 392 | 385 | 390 | 413,000 |
| 2006/02/22 | 378 | 383 | 375 | 379 | 624,000 |
| 2006/02/21 | 359 | 378 | 357 | 378 | 957,000 |
| 2006/02/20 | 370 | 372 | 360 | 360 | 681,000 |
| 2006/02/17 | 379 | 380 | 367 | 370 | 402,000 |
| 2006/02/16 | 384 | 387 | 377 | 379 | 587,000 |
| 2006/02/15 | 390 | 394 | 377 | 379 | 963,000 |
| 2006/02/14 | 382 | 391 | 370 | 385 | 908,000 |
| 2006/02/13 | 410 | 411 | 382 | 388 | 1,074,000 |
| 2006/02/10 | 417 | 419 | 407 | 410 | 637,000 |
| 2006/02/09 | 426 | 426 | 414 | 415 | 703,000 |
| 2006/02/08 | 425 | 425 | 414 | 416 | 877,000 |
| 2006/02/07 | 423 | 427 | 421 | 422 | 799,000 |
| 2006/02/06 | 426 | 426 | 415 | 421 | 1,240,000 |
| 2006/02/03 | 432 | 432 | 417 | 422 | 2,479,000 |
| 2006/02/02 | 427 | 443 | 427 | 439 | 1,057,000 |
| 2006/02/01 | 425 | 430 | 420 | 425 | 653,000 |
| 2006/01/31 | 434 | 438 | 430 | 432 | 427,000 |
| 2006/01/30 | 445 | 447 | 437 | 437 | 680,000 |
| 2006/01/27 | 436 | 442 | 435 | 437 | 685,000 |
| 2006/01/26 | 422 | 432 | 416 | 430 | 1,317,000 |
| 2006/01/25 | 409 | 415 | 406 | 413 | 310,000 |
| 2006/01/24 | 390 | 408 | 390 | 404 | 269,000 |
| 2006/01/23 | 403 | 403 | 392 | 395 | 371,000 |
| 2006/01/20 | 421 | 423 | 401 | 405 | 442,000 |
| 2006/01/19 | 372 | 418 | 372 | 411 | 980,000 |
| 2006/01/18 | 408 | 411 | 365 | 377 | 1,132,000 |
| 2006/01/17 | 436 | 437 | 415 | 418 | 386,000 |
| 2006/01/16 | 438 | 440 | 429 | 437 | 549,000 |
| 2006/01/13 | 438 | 442 | 432 | 438 | 329,000 |
| 2006/01/12 | 440 | 442 | 434 | 438 | 341,000 |
| 2006/01/11 | 440 | 440 | 427 | 437 | 738,000 |
| 2006/01/10 | 448 | 448 | 441 | 441 | 389,000 |
| 2006/01/06 | 440 | 445 | 434 | 441 | 673,000 |
| 2006/01/05 | 433 | 439 | 433 | 438 | 493,000 |
| 2006/01/04 | 437 | 438 | 429 | 438 | 233,000 |