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 |
|---|---|---|---|---|---|
| 2010/12/30 | 251 | 252 | 248 | 248 | 220,000 |
| 2010/12/29 | 245 | 252 | 245 | 251 | 183,000 |
| 2010/12/28 | 246 | 249 | 246 | 247 | 177,000 |
| 2010/12/27 | 247 | 249 | 246 | 248 | 175,000 |
| 2010/12/24 | 245 | 249 | 244 | 247 | 312,000 |
| 2010/12/22 | 249 | 251 | 248 | 249 | 315,000 |
| 2010/12/21 | 246 | 251 | 246 | 250 | 178,000 |
| 2010/12/20 | 251 | 251 | 247 | 248 | 159,000 |
| 2010/12/17 | 253 | 255 | 250 | 252 | 292,000 |
| 2010/12/16 | 254 | 256 | 252 | 256 | 212,000 |
| 2010/12/15 | 257 | 257 | 253 | 255 | 176,000 |
| 2010/12/14 | 254 | 259 | 252 | 256 | 562,000 |
| 2010/12/13 | 251 | 253 | 249 | 253 | 323,000 |
| 2010/12/10 | 251 | 251 | 245 | 249 | 361,000 |
| 2010/12/09 | 249 | 251 | 249 | 250 | 170,000 |
| 2010/12/08 | 253 | 253 | 249 | 252 | 263,000 |
| 2010/12/07 | 252 | 253 | 249 | 251 | 342,000 |
| 2010/12/06 | 246 | 256 | 244 | 253 | 769,000 |
| 2010/12/03 | 248 | 248 | 243 | 244 | 221,000 |
| 2010/12/02 | 247 | 249 | 244 | 245 | 599,000 |
| 2010/12/01 | 241 | 246 | 239 | 245 | 417,000 |
| 2010/11/30 | 244 | 247 | 239 | 240 | 557,000 |
| 2010/11/29 | 235 | 244 | 235 | 244 | 511,000 |
| 2010/11/26 | 239 | 243 | 233 | 234 | 679,000 |
| 2010/11/25 | 238 | 239 | 234 | 238 | 423,000 |
| 2010/11/24 | 230 | 237 | 228 | 234 | 478,000 |
| 2010/11/22 | 231 | 233 | 230 | 233 | 285,000 |
| 2010/11/19 | 234 | 234 | 230 | 230 | 180,000 |
| 2010/11/18 | 229 | 234 | 226 | 234 | 298,000 |
| 2010/11/17 | 224 | 227 | 223 | 227 | 290,000 |
| 2010/11/16 | 230 | 230 | 225 | 227 | 142,000 |
| 2010/11/15 | 231 | 231 | 227 | 228 | 172,000 |
| 2010/11/12 | 231 | 234 | 231 | 232 | 161,000 |
| 2010/11/11 | 237 | 238 | 233 | 235 | 195,000 |
| 2010/11/10 | 237 | 239 | 235 | 238 | 222,000 |
| 2010/11/09 | 238 | 238 | 235 | 236 | 176,000 |
| 2010/11/08 | 238 | 240 | 235 | 237 | 301,000 |
| 2010/11/05 | 233 | 237 | 231 | 237 | 396,000 |
| 2010/11/04 | 228 | 231 | 226 | 229 | 247,000 |
| 2010/11/02 | 227 | 227 | 222 | 224 | 373,000 |
| 2010/11/01 | 230 | 232 | 225 | 227 | 322,000 |
| 2010/10/29 | 229 | 231 | 221 | 230 | 558,000 |
| 2010/10/28 | 241 | 241 | 230 | 230 | 785,000 |
| 2010/10/27 | 239 | 243 | 239 | 243 | 535,000 |
| 2010/10/26 | 238 | 238 | 233 | 235 | 285,000 |
| 2010/10/25 | 240 | 242 | 234 | 237 | 418,000 |
| 2010/10/22 | 231 | 240 | 227 | 238 | 1,198,000 |
| 2010/10/21 | 245 | 245 | 235 | 238 | 728,000 |
| 2010/10/20 | 246 | 247 | 243 | 244 | 563,000 |
| 2010/10/19 | 246 | 251 | 246 | 247 | 490,000 |
| 2010/10/18 | 245 | 253 | 245 | 247 | 464,000 |
| 2010/10/15 | 247 | 252 | 243 | 247 | 717,000 |
| 2010/10/14 | 246 | 249 | 240 | 249 | 1,088,000 |
| 2010/10/13 | 246 | 251 | 243 | 247 | 783,000 |
| 2010/10/12 | 259 | 259 | 242 | 243 | 2,004,000 |
| 2010/10/08 | 264 | 268 | 257 | 259 | 1,713,000 |
| 2010/10/07 | 269 | 269 | 264 | 267 | 1,396,000 |
| 2010/10/06 | 265 | 269 | 261 | 269 | 2,252,000 |
| 2010/10/05 | 260 | 268 | 259 | 266 | 4,004,000 |
| 2010/10/04 | 251 | 263 | 250 | 259 | 4,496,000 |
| 2010/10/01 | 243 | 250 | 242 | 248 | 1,882,000 |
| 2010/09/30 | 249 | 254 | 241 | 241 | 1,559,000 |
| 2010/09/29 | 244 | 255 | 243 | 249 | 3,887,000 |
| 2010/09/28 | 240 | 248 | 239 | 246 | 2,415,000 |
| 2010/09/27 | 239 | 245 | 231 | 243 | 2,007,000 |
| 2010/09/24 | 243 | 249 | 237 | 240 | 4,317,000 |
| 2010/09/22 | 233 | 248 | 231 | 245 | 4,144,000 |
| 2010/09/21 | 240 | 240 | 234 | 235 | 1,108,000 |
| 2010/09/17 | 230 | 241 | 227 | 236 | 3,019,000 |
| 2010/09/16 | 227 | 228 | 222 | 224 | 2,059,000 |
| 2010/09/15 | 212 | 214 | 211 | 213 | 114,000 |
| 2010/09/14 | 213 | 214 | 212 | 213 | 83,000 |
| 2010/09/13 | 212 | 214 | 211 | 213 | 148,000 |
| 2010/09/10 | 215 | 215 | 212 | 212 | 214,000 |
| 2010/09/09 | 212 | 214 | 210 | 211 | 81,000 |
| 2010/09/08 | 209 | 211 | 209 | 211 | 114,000 |
| 2010/09/07 | 214 | 214 | 211 | 212 | 74,000 |
| 2010/09/06 | 211 | 215 | 211 | 215 | 124,000 |
| 2010/09/03 | 209 | 212 | 209 | 211 | 147,000 |
| 2010/09/02 | 216 | 216 | 209 | 211 | 192,000 |
| 2010/09/01 | 216 | 216 | 213 | 214 | 316,000 |
| 2010/08/31 | 214 | 215 | 212 | 215 | 370,000 |
| 2010/08/30 | 212 | 219 | 211 | 216 | 601,000 |
| 2010/08/27 | 205 | 213 | 205 | 211 | 808,000 |
| 2010/08/26 | 209 | 209 | 202 | 205 | 928,000 |
| 2010/08/25 | 193 | 196 | 192 | 196 | 109,000 |
| 2010/08/24 | 197 | 197 | 193 | 196 | 110,000 |
| 2010/08/23 | 202 | 203 | 199 | 199 | 54,000 |
| 2010/08/20 | 202 | 206 | 200 | 202 | 119,000 |
| 2010/08/19 | 201 | 206 | 201 | 204 | 151,000 |
| 2010/08/18 | 205 | 207 | 201 | 204 | 97,000 |
| 2010/08/17 | 201 | 203 | 200 | 203 | 41,000 |
| 2010/08/16 | 204 | 206 | 199 | 204 | 72,000 |
| 2010/08/13 | 205 | 209 | 203 | 206 | 120,000 |
| 2010/08/12 | 196 | 209 | 196 | 205 | 225,000 |
| 2010/08/11 | 208 | 208 | 201 | 201 | 228,000 |
| 2010/08/10 | 213 | 214 | 210 | 211 | 77,000 |
| 2010/08/09 | 213 | 215 | 212 | 213 | 171,000 |
| 2010/08/06 | 212 | 215 | 212 | 214 | 159,000 |
| 2010/08/05 | 210 | 216 | 210 | 215 | 449,000 |
| 2010/08/04 | 210 | 212 | 207 | 209 | 173,000 |
| 2010/08/03 | 212 | 213 | 210 | 212 | 202,000 |
| 2010/08/02 | 211 | 212 | 209 | 209 | 177,000 |
| 2010/07/30 | 208 | 212 | 205 | 209 | 269,000 |
| 2010/07/29 | 215 | 217 | 209 | 209 | 1,272,000 |
| 2010/07/28 | 198 | 204 | 198 | 204 | 202,000 |
| 2010/07/27 | 194 | 195 | 193 | 195 | 51,000 |
| 2010/07/26 | 195 | 197 | 194 | 194 | 100,000 |
| 2010/07/23 | 194 | 195 | 192 | 193 | 77,000 |
| 2010/07/22 | 191 | 193 | 190 | 192 | 114,000 |
| 2010/07/21 | 194 | 194 | 191 | 193 | 101,000 |
| 2010/07/20 | 192 | 194 | 191 | 194 | 122,000 |
| 2010/07/16 | 195 | 195 | 192 | 193 | 71,000 |
| 2010/07/15 | 198 | 198 | 195 | 196 | 96,000 |
| 2010/07/14 | 197 | 198 | 197 | 198 | 85,000 |
| 2010/07/13 | 198 | 199 | 195 | 195 | 96,000 |
| 2010/07/12 | 206 | 206 | 199 | 199 | 127,000 |
| 2010/07/09 | 205 | 205 | 202 | 202 | 85,000 |
| 2010/07/08 | 205 | 207 | 202 | 202 | 134,000 |
| 2010/07/07 | 203 | 204 | 202 | 203 | 70,000 |
| 2010/07/06 | 200 | 204 | 199 | 204 | 104,000 |
| 2010/07/05 | 199 | 201 | 199 | 200 | 88,000 |
| 2010/07/02 | 201 | 201 | 197 | 199 | 91,000 |
| 2010/07/01 | 202 | 202 | 196 | 197 | 111,000 |
| 2010/06/30 | 195 | 200 | 194 | 200 | 196,000 |
| 2010/06/29 | 201 | 202 | 198 | 198 | 65,000 |
| 2010/06/28 | 206 | 206 | 201 | 202 | 65,000 |
| 2010/06/25 | 206 | 206 | 202 | 204 | 109,000 |
| 2010/06/24 | 212 | 212 | 207 | 208 | 132,000 |
| 2010/06/23 | 205 | 215 | 204 | 210 | 598,000 |
| 2010/06/22 | 203 | 205 | 202 | 204 | 164,000 |
| 2010/06/21 | 205 | 205 | 202 | 204 | 118,000 |
| 2010/06/18 | 200 | 202 | 198 | 201 | 83,000 |
| 2010/06/17 | 198 | 202 | 197 | 198 | 160,000 |
| 2010/06/16 | 196 | 198 | 196 | 197 | 92,000 |
| 2010/06/15 | 193 | 195 | 192 | 193 | 72,000 |
| 2010/06/14 | 192 | 195 | 192 | 193 | 48,000 |
| 2010/06/11 | 189 | 191 | 188 | 189 | 147,000 |
| 2010/06/10 | 186 | 187 | 185 | 187 | 66,000 |
| 2010/06/09 | 187 | 187 | 185 | 185 | 61,000 |
| 2010/06/08 | 187 | 190 | 186 | 186 | 100,000 |
| 2010/06/07 | 190 | 191 | 187 | 189 | 114,000 |
| 2010/06/04 | 195 | 198 | 195 | 196 | 77,000 |
| 2010/06/03 | 192 | 196 | 192 | 195 | 101,000 |
| 2010/06/02 | 190 | 194 | 190 | 191 | 74,000 |
| 2010/06/01 | 197 | 197 | 193 | 193 | 72,000 |
| 2010/05/31 | 191 | 195 | 191 | 194 | 116,000 |
| 2010/05/28 | 190 | 192 | 189 | 191 | 209,000 |
| 2010/05/27 | 187 | 188 | 186 | 187 | 74,000 |
| 2010/05/26 | 185 | 187 | 183 | 187 | 170,000 |
| 2010/05/25 | 190 | 190 | 186 | 187 | 118,000 |
| 2010/05/24 | 194 | 194 | 190 | 191 | 115,000 |
| 2010/05/21 | 192 | 193 | 189 | 193 | 408,000 |
| 2010/05/20 | 204 | 204 | 199 | 200 | 184,000 |
| 2010/05/19 | 201 | 205 | 200 | 204 | 140,000 |
| 2010/05/18 | 208 | 212 | 205 | 205 | 205,000 |
| 2010/05/17 | 217 | 217 | 207 | 208 | 286,000 |
| 2010/05/14 | 210 | 220 | 210 | 217 | 628,000 |
| 2010/05/13 | 207 | 212 | 207 | 211 | 190,000 |
| 2010/05/12 | 205 | 208 | 204 | 205 | 107,000 |
| 2010/05/11 | 210 | 212 | 207 | 207 | 144,000 |
| 2010/05/10 | 209 | 210 | 207 | 208 | 250,000 |
| 2010/05/07 | 200 | 206 | 199 | 205 | 311,000 |
| 2010/05/06 | 211 | 215 | 210 | 214 | 297,000 |
| 2010/04/30 | 224 | 226 | 218 | 218 | 846,000 |
| 2010/04/28 | 210 | 220 | 210 | 220 | 886,000 |
| 2010/04/27 | 210 | 213 | 210 | 213 | 220,000 |
| 2010/04/26 | 208 | 214 | 205 | 214 | 437,000 |
| 2010/04/23 | 205 | 205 | 203 | 205 | 98,000 |
| 2010/04/22 | 203 | 204 | 201 | 203 | 131,000 |
| 2010/04/21 | 204 | 207 | 200 | 203 | 279,000 |
| 2010/04/20 | 201 | 205 | 201 | 201 | 110,000 |
| 2010/04/19 | 200 | 203 | 197 | 200 | 195,000 |
| 2010/04/16 | 207 | 207 | 203 | 203 | 103,000 |
| 2010/04/15 | 207 | 208 | 205 | 207 | 137,000 |
| 2010/04/14 | 210 | 212 | 206 | 208 | 122,000 |
| 2010/04/13 | 214 | 214 | 209 | 210 | 223,000 |
| 2010/04/12 | 204 | 215 | 203 | 210 | 498,000 |
| 2010/04/09 | 202 | 204 | 201 | 202 | 134,000 |
| 2010/04/08 | 203 | 204 | 201 | 202 | 127,000 |
| 2010/04/07 | 203 | 206 | 202 | 205 | 160,000 |
| 2010/04/06 | 204 | 205 | 202 | 202 | 163,000 |
| 2010/04/05 | 202 | 204 | 200 | 204 | 213,000 |
| 2010/04/02 | 205 | 206 | 201 | 201 | 177,000 |
| 2010/04/01 | 204 | 205 | 201 | 202 | 282,000 |
| 2010/03/31 | 206 | 207 | 204 | 205 | 265,000 |
| 2010/03/30 | 201 | 207 | 200 | 206 | 445,000 |
| 2010/03/29 | 193 | 203 | 193 | 202 | 567,000 |
| 2010/03/26 | 191 | 195 | 189 | 195 | 514,000 |
| 2010/03/25 | 188 | 192 | 188 | 189 | 311,000 |
| 2010/03/24 | 191 | 191 | 189 | 190 | 200,000 |
| 2010/03/23 | 189 | 190 | 186 | 188 | 488,000 |
| 2010/03/19 | 184 | 186 | 184 | 185 | 91,000 |
| 2010/03/18 | 187 | 188 | 183 | 184 | 135,000 |
| 2010/03/17 | 188 | 189 | 186 | 187 | 130,000 |
| 2010/03/16 | 187 | 189 | 185 | 187 | 282,000 |
| 2010/03/15 | 182 | 187 | 181 | 187 | 327,000 |
| 2010/03/12 | 181 | 181 | 179 | 181 | 131,000 |
| 2010/03/11 | 180 | 181 | 178 | 180 | 100,000 |
| 2010/03/10 | 179 | 181 | 178 | 178 | 75,000 |
| 2010/03/09 | 177 | 180 | 176 | 179 | 89,000 |
| 2010/03/08 | 179 | 180 | 178 | 179 | 100,000 |
| 2010/03/05 | 174 | 178 | 174 | 178 | 103,000 |
| 2010/03/04 | 177 | 177 | 172 | 174 | 105,000 |
| 2010/03/03 | 173 | 176 | 173 | 176 | 86,000 |
| 2010/03/02 | 174 | 176 | 174 | 175 | 124,000 |
| 2010/03/01 | 176 | 176 | 174 | 174 | 78,000 |
| 2010/02/26 | 171 | 175 | 171 | 174 | 74,000 |
| 2010/02/25 | 174 | 174 | 170 | 171 | 88,000 |
| 2010/02/24 | 174 | 175 | 171 | 171 | 98,000 |
| 2010/02/23 | 178 | 178 | 174 | 175 | 106,000 |
| 2010/02/22 | 177 | 180 | 177 | 178 | 184,000 |
| 2010/02/19 | 172 | 177 | 172 | 175 | 195,000 |
| 2010/02/18 | 176 | 176 | 171 | 173 | 146,000 |
| 2010/02/17 | 170 | 173 | 170 | 172 | 177,000 |
| 2010/02/16 | 163 | 167 | 163 | 166 | 98,000 |
| 2010/02/15 | 163 | 163 | 162 | 162 | 74,000 |
| 2010/02/12 | 165 | 166 | 161 | 166 | 95,000 |
| 2010/02/10 | 164 | 165 | 162 | 163 | 109,000 |
| 2010/02/09 | 161 | 163 | 160 | 163 | 105,000 |
| 2010/02/08 | 164 | 165 | 162 | 162 | 78,000 |
| 2010/02/05 | 165 | 166 | 162 | 164 | 98,000 |
| 2010/02/04 | 167 | 168 | 166 | 168 | 80,000 |
| 2010/02/03 | 165 | 167 | 165 | 166 | 99,000 |
| 2010/02/02 | 165 | 168 | 164 | 166 | 57,000 |
| 2010/02/01 | 169 | 169 | 164 | 165 | 95,000 |
| 2010/01/29 | 166 | 169 | 165 | 167 | 98,000 |
| 2010/01/28 | 170 | 170 | 167 | 167 | 66,000 |
| 2010/01/27 | 169 | 170 | 167 | 167 | 67,000 |
| 2010/01/26 | 173 | 174 | 170 | 170 | 73,000 |
| 2010/01/25 | 173 | 174 | 173 | 174 | 154,000 |
| 2010/01/22 | 178 | 178 | 173 | 177 | 166,000 |
| 2010/01/21 | 179 | 184 | 179 | 182 | 81,000 |
| 2010/01/20 | 181 | 184 | 180 | 182 | 141,000 |
| 2010/01/19 | 181 | 183 | 179 | 182 | 83,000 |
| 2010/01/18 | 181 | 183 | 178 | 183 | 119,000 |
| 2010/01/15 | 185 | 186 | 183 | 184 | 157,000 |
| 2010/01/14 | 178 | 183 | 178 | 183 | 89,000 |
| 2010/01/13 | 179 | 181 | 178 | 178 | 99,000 |
| 2010/01/12 | 176 | 180 | 176 | 180 | 131,000 |
| 2010/01/08 | 176 | 178 | 175 | 178 | 75,000 |
| 2010/01/07 | 178 | 178 | 174 | 176 | 76,000 |
| 2010/01/06 | 176 | 176 | 173 | 176 | 93,000 |
| 2010/01/05 | 180 | 180 | 175 | 175 | 52,000 |
| 2010/01/04 | 179 | 179 | 177 | 177 | 80,000 |