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 |
---|---|---|---|---|---|
1984/12/28 | 440 | 441 | 440 | 440 | 13,000 |
1984/12/27 | 440 | 440 | 440 | 440 | 17,000 |
1984/12/26 | 440 | 440 | 440 | 440 | 9,000 |
1984/12/25 | 441 | 445 | 440 | 445 | 10,000 |
1984/12/24 | 440 | 443 | 440 | 440 | 82,000 |
1984/12/22 | 445 | 445 | 440 | 440 | 108,000 |
1984/12/21 | 440 | 445 | 440 | 445 | 23,000 |
1984/12/20 | 440 | 445 | 440 | 440 | 42,000 |
1984/12/19 | 450 | 450 | 445 | 445 | 24,000 |
1984/12/18 | 440 | 445 | 440 | 445 | 30,000 |
1984/12/17 | 440 | 440 | 440 | 440 | 11,000 |
1984/12/15 | 441 | 444 | 440 | 440 | 8,000 |
1984/12/14 | 442 | 445 | 440 | 445 | 17,000 |
1984/12/13 | 440 | 445 | 440 | 445 | 31,000 |
1984/12/12 | 439 | 440 | 438 | 440 | 84,000 |
1984/12/11 | 454 | 454 | 449 | 449 | 24,000 |
1984/12/10 | 456 | 456 | 449 | 450 | 33,000 |
1984/12/07 | 464 | 464 | 456 | 456 | 11,000 |
1984/12/06 | 456 | 465 | 456 | 465 | 22,000 |
1984/12/05 | 469 | 470 | 456 | 456 | 93,000 |
1984/12/04 | 457 | 476 | 456 | 470 | 199,000 |
1984/12/03 | 459 | 459 | 450 | 455 | 83,000 |
1984/12/01 | 465 | 465 | 460 | 460 | 60,000 |
1984/11/30 | 468 | 468 | 465 | 465 | 49,000 |
1984/11/29 | 467 | 470 | 460 | 470 | 112,000 |
1984/11/28 | 460 | 470 | 456 | 465 | 240,000 |
1984/11/27 | 451 | 452 | 450 | 450 | 28,000 |
1984/11/26 | 450 | 450 | 445 | 446 | 47,000 |
1984/11/24 | 459 | 464 | 450 | 458 | 91,000 |
1984/11/22 | 450 | 462 | 450 | 461 | 271,000 |
1984/11/21 | 439 | 446 | 437 | 443 | 128,000 |
1984/11/20 | 435 | 440 | 435 | 440 | 12,000 |
1984/11/19 | 440 | 440 | 433 | 433 | 42,000 |
1984/11/17 | 435 | 435 | 435 | 435 | 27,000 |
1984/11/16 | 441 | 441 | 440 | 440 | 13,000 |
1984/11/15 | 450 | 450 | 436 | 436 | 135,000 |
1984/11/14 | 440 | 445 | 438 | 445 | 165,000 |
1984/11/13 | 430 | 445 | 430 | 443 | 35,000 |
1984/11/12 | 419 | 430 | 419 | 425 | 48,000 |
1984/11/09 | 425 | 425 | 420 | 420 | 19,000 |
1984/11/08 | 415 | 425 | 415 | 425 | 35,000 |
1984/11/07 | 413 | 421 | 413 | 421 | 44,000 |
1984/11/06 | 419 | 419 | 418 | 418 | 17,000 |
1984/11/05 | 419 | 420 | 419 | 420 | 16,000 |
1984/11/02 | 419 | 420 | 414 | 414 | 20,000 |
1984/11/01 | 408 | 415 | 408 | 415 | 18,000 |
1984/10/31 | 411 | 411 | 410 | 410 | 6,000 |
1984/10/30 | 419 | 419 | 410 | 411 | 13,000 |
1984/10/29 | 415 | 420 | 414 | 420 | 14,000 |
1984/10/27 | 416 | 416 | 415 | 415 | 5,000 |
1984/10/26 | 418 | 418 | 416 | 416 | 16,000 |
1984/10/25 | 416 | 416 | 416 | 416 | 19,000 |
1984/10/24 | 420 | 420 | 417 | 418 | 22,000 |
1984/10/23 | 415 | 419 | 415 | 415 | 18,000 |
1984/10/22 | 405 | 410 | 395 | 400 | 39,000 |
1984/10/20 | 404 | 405 | 404 | 405 | 30,000 |
1984/10/19 | 411 | 411 | 405 | 405 | 18,000 |
1984/10/18 | 415 | 418 | 408 | 415 | 18,000 |
1984/10/17 | 419 | 425 | 415 | 420 | 71,000 |
1984/10/16 | 404 | 420 | 404 | 420 | 17,000 |
1984/10/15 | 406 | 406 | 400 | 400 | 26,000 |
1984/10/12 | 406 | 406 | 406 | 406 | 6,000 |
1984/10/11 | 401 | 406 | 401 | 405 | 8,000 |
1984/10/09 | 400 | 400 | 399 | 399 | 21,000 |
1984/10/08 | 410 | 410 | 405 | 405 | 17,000 |
1984/10/06 | 405 | 415 | 400 | 415 | 26,000 |
1984/10/05 | 415 | 415 | 415 | 415 | 4,000 |
1984/10/04 | 418 | 420 | 418 | 420 | 2,000 |
1984/10/03 | 425 | 425 | 420 | 420 | 44,000 |
1984/10/02 | 424 | 424 | 420 | 420 | 16,000 |
1984/10/01 | 424 | 425 | 424 | 424 | 55,000 |
1984/09/29 | 420 | 420 | 418 | 420 | 11,000 |
1984/09/28 | 413 | 420 | 413 | 420 | 57,000 |
1984/09/26 | 0 | 0 | 0 | 0 | 0 |
1984/09/26 | 1 -> 1.10 分割 | ||||
1984/09/25 | 420 | 429 | 420 | 425 | 127,000 |
1984/09/22 | 435 | 435 | 418 | 418 | 55,000 |
1984/09/21 | 434 | 438 | 434 | 435 | 72,000 |
1984/09/20 | 436 | 438 | 433 | 433 | 71,000 |
1984/09/19 | 433 | 439 | 433 | 435 | 36,000 |
1984/09/18 | 439 | 439 | 426 | 429 | 44,000 |
1984/09/17 | 431 | 439 | 431 | 439 | 29,000 |
1984/09/14 | 439 | 440 | 428 | 428 | 55,000 |
1984/09/13 | 446 | 446 | 435 | 440 | 177,000 |
1984/09/12 | 417 | 440 | 417 | 431 | 83,000 |
1984/09/11 | 415 | 419 | 412 | 412 | 65,000 |
1984/09/10 | 414 | 425 | 414 | 425 | 19,000 |
1984/09/07 | 412 | 412 | 410 | 411 | 25,000 |
1984/09/06 | 411 | 411 | 411 | 411 | 13,000 |
1984/09/05 | 407 | 411 | 407 | 411 | 38,000 |
1984/09/04 | 410 | 411 | 410 | 410 | 26,000 |
1984/09/03 | 412 | 419 | 410 | 410 | 23,000 |
1984/09/01 | 407 | 407 | 407 | 407 | 21,000 |
1984/08/31 | 405 | 407 | 405 | 406 | 20,000 |
1984/08/30 | 414 | 414 | 403 | 405 | 39,000 |
1984/08/29 | 420 | 422 | 415 | 420 | 12,000 |
1984/08/28 | 423 | 425 | 420 | 420 | 43,000 |
1984/08/27 | 421 | 422 | 421 | 422 | 19,000 |
1984/08/25 | 421 | 421 | 420 | 420 | 4,000 |
1984/08/24 | 420 | 420 | 420 | 420 | 5,000 |
1984/08/23 | 420 | 420 | 420 | 420 | 13,000 |
1984/08/22 | 411 | 421 | 411 | 420 | 31,000 |
1984/08/18 | 410 | 413 | 406 | 406 | 34,000 |
1984/08/17 | 412 | 412 | 410 | 412 | 14,000 |
1984/08/16 | 413 | 413 | 410 | 410 | 45,000 |
1984/08/15 | 413 | 413 | 410 | 410 | 24,000 |
1984/08/14 | 419 | 419 | 410 | 410 | 56,000 |
1984/08/13 | 420 | 420 | 419 | 419 | 18,000 |
1984/08/10 | 424 | 424 | 410 | 410 | 53,000 |
1984/08/09 | 420 | 420 | 420 | 420 | 16,000 |
1984/08/08 | 430 | 430 | 430 | 430 | 11,000 |
1984/08/07 | 435 | 435 | 430 | 430 | 9,000 |
1984/08/06 | 440 | 440 | 431 | 431 | 19,000 |
1984/08/04 | 438 | 440 | 436 | 436 | 19,000 |
1984/08/03 | 435 | 440 | 435 | 440 | 76,000 |
1984/08/02 | 440 | 443 | 435 | 440 | 37,000 |
1984/08/01 | 440 | 443 | 440 | 440 | 152,000 |
1984/07/31 | 440 | 440 | 431 | 440 | 242,000 |
1984/07/30 | 440 | 440 | 430 | 440 | 213,000 |
1984/07/28 | 439 | 442 | 439 | 440 | 157,000 |
1984/07/27 | 440 | 448 | 440 | 448 | 337,000 |
1984/07/26 | 440 | 450 | 439 | 448 | 196,000 |
1984/07/25 | 425 | 435 | 425 | 435 | 34,000 |
1984/07/24 | 425 | 430 | 423 | 430 | 34,000 |
1984/07/23 | 430 | 435 | 427 | 427 | 20,000 |
1984/07/21 | 422 | 430 | 422 | 430 | 19,000 |
1984/07/20 | 435 | 435 | 425 | 425 | 109,000 |
1984/07/19 | 418 | 439 | 418 | 439 | 105,000 |
1984/07/18 | 425 | 429 | 420 | 420 | 30,000 |
1984/07/17 | 429 | 430 | 424 | 430 | 39,000 |
1984/07/16 | 420 | 430 | 420 | 430 | 22,000 |
1984/07/13 | 412 | 420 | 412 | 420 | 23,000 |
1984/07/12 | 408 | 412 | 408 | 412 | 13,000 |
1984/07/11 | 414 | 420 | 410 | 410 | 66,000 |
1984/07/10 | 419 | 419 | 411 | 412 | 25,000 |
1984/07/09 | 428 | 429 | 420 | 420 | 19,000 |
1984/07/07 | 436 | 436 | 429 | 430 | 32,000 |
1984/07/06 | 430 | 450 | 430 | 438 | 359,000 |
1984/07/05 | 415 | 430 | 415 | 430 | 114,000 |
1984/07/04 | 415 | 418 | 415 | 418 | 13,000 |
1984/07/03 | 416 | 420 | 416 | 420 | 12,000 |
1984/07/02 | 405 | 420 | 401 | 420 | 34,000 |
1984/06/30 | 415 | 415 | 410 | 415 | 19,000 |
1984/06/29 | 415 | 420 | 415 | 420 | 23,000 |
1984/06/28 | 420 | 428 | 415 | 428 | 54,000 |
1984/06/27 | 425 | 430 | 415 | 425 | 63,000 |
1984/06/26 | 419 | 430 | 414 | 430 | 97,000 |
1984/06/25 | 410 | 420 | 410 | 420 | 39,000 |
1984/06/23 | 400 | 404 | 400 | 402 | 12,000 |
1984/06/22 | 405 | 406 | 399 | 399 | 48,000 |
1984/06/21 | 407 | 412 | 406 | 406 | 24,000 |
1984/06/20 | 410 | 412 | 406 | 406 | 7,000 |
1984/06/19 | 410 | 415 | 410 | 415 | 15,000 |
1984/06/18 | 415 | 415 | 415 | 415 | 11,000 |
1984/06/16 | 415 | 415 | 410 | 415 | 67,000 |
1984/06/15 | 418 | 418 | 415 | 415 | 30,000 |
1984/06/14 | 420 | 420 | 415 | 415 | 42,000 |
1984/06/13 | 423 | 423 | 420 | 420 | 6,000 |
1984/06/12 | 416 | 425 | 415 | 425 | 73,000 |
1984/06/11 | 416 | 420 | 415 | 415 | 32,000 |
1984/06/08 | 425 | 425 | 420 | 421 | 77,000 |
1984/06/07 | 428 | 429 | 420 | 429 | 53,000 |
1984/06/06 | 420 | 430 | 420 | 425 | 108,000 |
1984/06/05 | 420 | 425 | 420 | 420 | 44,000 |
1984/06/04 | 410 | 420 | 410 | 420 | 42,000 |
1984/06/02 | 420 | 421 | 410 | 410 | 22,000 |
1984/06/01 | 410 | 430 | 400 | 425 | 69,000 |
1984/05/31 | 425 | 425 | 408 | 408 | 17,000 |
1984/05/30 | 397 | 430 | 397 | 430 | 45,000 |
1984/05/29 | 390 | 400 | 390 | 400 | 54,000 |
1984/05/28 | 405 | 405 | 399 | 399 | 11,000 |
1984/05/26 | 399 | 399 | 399 | 399 | 7,000 |
1984/05/25 | 387 | 399 | 387 | 395 | 36,000 |
1984/05/24 | 385 | 386 | 385 | 386 | 38,000 |
1984/05/23 | 385 | 391 | 385 | 385 | 33,000 |
1984/05/22 | 385 | 386 | 385 | 385 | 40,000 |
1984/05/21 | 395 | 395 | 385 | 385 | 141,000 |
1984/05/19 | 388 | 399 | 388 | 399 | 85,000 |
1984/05/18 | 399 | 399 | 399 | 399 | 124,000 |
1984/05/17 | 418 | 423 | 413 | 419 | 215,000 |
1984/05/16 | 440 | 440 | 435 | 435 | 111,000 |
1984/05/15 | 430 | 445 | 425 | 445 | 109,000 |
1984/05/14 | 435 | 435 | 415 | 415 | 189,000 |
1984/05/11 | 440 | 443 | 436 | 440 | 280,000 |
1984/05/10 | 450 | 450 | 436 | 436 | 198,000 |
1984/05/09 | 423 | 468 | 420 | 468 | 820,000 |
1984/05/08 | 418 | 425 | 415 | 425 | 193,000 |
1984/05/07 | 410 | 425 | 405 | 420 | 95,000 |
1984/05/04 | 407 | 407 | 400 | 400 | 28,000 |
1984/05/02 | 407 | 410 | 406 | 407 | 26,000 |
1984/05/01 | 406 | 407 | 406 | 407 | 11,000 |
1984/04/28 | 400 | 400 | 400 | 400 | 6,000 |
1984/04/27 | 396 | 405 | 396 | 405 | 29,000 |
1984/04/26 | 401 | 405 | 396 | 396 | 35,000 |
1984/04/25 | 403 | 407 | 403 | 403 | 5,000 |
1984/04/24 | 403 | 403 | 400 | 400 | 12,000 |
1984/04/23 | 412 | 412 | 403 | 403 | 17,000 |
1984/04/21 | 411 | 412 | 410 | 412 | 7,000 |
1984/04/20 | 412 | 412 | 410 | 412 | 13,000 |
1984/04/19 | 410 | 412 | 408 | 411 | 29,000 |
1984/04/18 | 401 | 404 | 401 | 404 | 7,000 |
1984/04/17 | 398 | 405 | 398 | 400 | 20,000 |
1984/04/16 | 398 | 398 | 397 | 398 | 26,000 |
1984/04/13 | 396 | 398 | 396 | 396 | 27,000 |
1984/04/12 | 398 | 398 | 396 | 398 | 8,000 |
1984/04/11 | 398 | 398 | 395 | 396 | 28,000 |
1984/04/10 | 400 | 400 | 395 | 395 | 37,000 |
1984/04/09 | 405 | 405 | 401 | 401 | 23,000 |
1984/04/07 | 403 | 405 | 402 | 402 | 28,000 |
1984/04/06 | 400 | 404 | 398 | 401 | 34,000 |
1984/04/05 | 403 | 403 | 398 | 398 | 11,000 |
1984/04/04 | 398 | 403 | 398 | 403 | 14,000 |
1984/04/03 | 410 | 410 | 401 | 401 | 21,000 |
1984/04/02 | 406 | 406 | 406 | 406 | 12,000 |
1984/03/31 | 410 | 410 | 401 | 401 | 20,000 |
1984/03/30 | 410 | 411 | 409 | 409 | 76,000 |
1984/03/29 | 411 | 411 | 410 | 410 | 64,000 |
1984/03/28 | 412 | 412 | 409 | 410 | 135,000 |
1984/03/27 | 421 | 425 | 409 | 409 | 98,000 |
1984/03/26 | 410 | 429 | 409 | 421 | 102,000 |
1984/03/24 | 406 | 410 | 405 | 410 | 15,000 |
1984/03/23 | 403 | 405 | 391 | 391 | 45,000 |
1984/03/22 | 410 | 410 | 405 | 410 | 18,000 |
1984/03/21 | 410 | 410 | 407 | 410 | 25,000 |
1984/03/19 | 412 | 412 | 407 | 407 | 35,000 |
1984/03/17 | 410 | 410 | 410 | 410 | 36,000 |
1984/03/16 | 420 | 427 | 420 | 425 | 26,000 |
1984/03/15 | 422 | 423 | 416 | 418 | 28,000 |
1984/03/14 | 421 | 422 | 420 | 420 | 50,000 |
1984/03/13 | 420 | 425 | 420 | 421 | 45,000 |
1984/03/12 | 435 | 435 | 425 | 425 | 47,000 |
1984/03/09 | 418 | 443 | 414 | 439 | 235,000 |
1984/03/08 | 411 | 415 | 410 | 413 | 33,000 |
1984/03/07 | 411 | 416 | 410 | 410 | 42,000 |
1984/03/06 | 427 | 428 | 408 | 415 | 83,000 |
1984/03/05 | 427 | 429 | 422 | 427 | 161,000 |
1984/03/03 | 412 | 413 | 410 | 412 | 8,000 |
1984/03/02 | 402 | 413 | 402 | 410 | 32,000 |
1984/03/01 | 409 | 409 | 402 | 402 | 17,000 |
1984/02/29 | 420 | 420 | 413 | 413 | 31,000 |
1984/02/28 | 415 | 425 | 410 | 410 | 65,000 |
1984/02/27 | 401 | 403 | 395 | 403 | 18,000 |
1984/02/25 | 390 | 400 | 390 | 400 | 26,000 |
1984/02/24 | 390 | 390 | 387 | 387 | 18,000 |
1984/02/23 | 395 | 396 | 395 | 395 | 13,000 |
1984/02/22 | 390 | 395 | 390 | 395 | 26,000 |
1984/02/21 | 391 | 395 | 390 | 395 | 36,000 |
1984/02/20 | 390 | 390 | 390 | 390 | 18,000 |
1984/02/18 | 391 | 391 | 391 | 391 | 4,000 |
1984/02/17 | 392 | 392 | 390 | 390 | 12,000 |
1984/02/16 | 391 | 395 | 390 | 390 | 8,000 |
1984/02/15 | 395 | 400 | 390 | 390 | 37,000 |
1984/02/14 | 400 | 400 | 395 | 395 | 27,000 |
1984/02/13 | 399 | 400 | 394 | 395 | 46,000 |
1984/02/10 | 403 | 403 | 385 | 389 | 130,000 |
1984/02/09 | 418 | 419 | 405 | 405 | 75,000 |
1984/02/08 | 405 | 425 | 403 | 422 | 156,000 |
1984/02/07 | 423 | 423 | 402 | 402 | 132,000 |
1984/02/06 | 405 | 430 | 402 | 425 | 291,000 |
1984/02/04 | 400 | 410 | 395 | 410 | 167,000 |
1984/02/03 | 371 | 380 | 371 | 380 | 111,000 |
1984/02/02 | 372 | 375 | 369 | 370 | 61,000 |
1984/02/01 | 360 | 372 | 360 | 372 | 24,000 |
1984/01/31 | 353 | 357 | 353 | 357 | 8,000 |
1984/01/30 | 356 | 357 | 356 | 357 | 10,000 |
1984/01/28 | 351 | 351 | 351 | 351 | 11,000 |
1984/01/27 | 355 | 355 | 351 | 351 | 20,000 |
1984/01/26 | 355 | 357 | 350 | 350 | 16,000 |
1984/01/25 | 355 | 355 | 355 | 355 | 3,000 |
1984/01/24 | 360 | 364 | 360 | 360 | 19,000 |
1984/01/23 | 363 | 365 | 362 | 363 | 12,000 |
1984/01/21 | 371 | 371 | 360 | 360 | 20,000 |
1984/01/20 | 350 | 369 | 350 | 369 | 32,000 |
1984/01/19 | 355 | 360 | 355 | 355 | 26,000 |
1984/01/18 | 350 | 350 | 350 | 350 | 10,000 |
1984/01/17 | 361 | 361 | 359 | 360 | 15,000 |
1984/01/13 | 360 | 360 | 359 | 360 | 18,000 |
1984/01/12 | 360 | 360 | 360 | 360 | 13,000 |
1984/01/11 | 365 | 365 | 360 | 360 | 9,000 |
1984/01/10 | 365 | 365 | 360 | 360 | 30,000 |
1984/01/09 | 366 | 369 | 365 | 365 | 31,000 |
1984/01/07 | 364 | 371 | 364 | 371 | 60,000 |
1984/01/06 | 377 | 377 | 369 | 369 | 38,000 |
1984/01/05 | 375 | 378 | 375 | 378 | 228,000 |
1984/01/04 | 375 | 378 | 370 | 378 | 68,000 |