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 |
---|---|---|---|---|---|
1985/12/28 | 560 | 568 | 559 | 568 | 56,000 |
1985/12/27 | 560 | 569 | 559 | 569 | 90,000 |
1985/12/26 | 560 | 560 | 557 | 559 | 109,000 |
1985/12/25 | 560 | 560 | 558 | 560 | 43,000 |
1985/12/24 | 556 | 560 | 556 | 560 | 43,000 |
1985/12/23 | 551 | 556 | 551 | 556 | 43,000 |
1985/12/21 | 550 | 552 | 550 | 550 | 45,000 |
1985/12/20 | 560 | 560 | 551 | 555 | 23,000 |
1985/12/19 | 562 | 562 | 560 | 560 | 19,000 |
1985/12/18 | 560 | 562 | 557 | 560 | 27,000 |
1985/12/17 | 560 | 560 | 550 | 556 | 72,000 |
1985/12/16 | 560 | 570 | 558 | 558 | 21,000 |
1985/12/13 | 575 | 575 | 556 | 556 | 22,000 |
1985/12/12 | 575 | 580 | 570 | 579 | 25,000 |
1985/12/11 | 584 | 584 | 571 | 575 | 67,000 |
1985/12/10 | 584 | 584 | 570 | 580 | 37,000 |
1985/12/09 | 551 | 570 | 550 | 570 | 46,000 |
1985/12/07 | 550 | 550 | 550 | 550 | 17,000 |
1985/12/06 | 569 | 569 | 550 | 550 | 27,000 |
1985/12/05 | 570 | 570 | 562 | 568 | 15,000 |
1985/12/04 | 571 | 580 | 569 | 569 | 11,000 |
1985/12/03 | 580 | 580 | 570 | 570 | 13,000 |
1985/12/02 | 562 | 590 | 562 | 590 | 35,000 |
1985/11/30 | 570 | 576 | 565 | 565 | 11,000 |
1985/11/29 | 590 | 590 | 579 | 579 | 36,000 |
1985/11/28 | 550 | 599 | 550 | 597 | 130,000 |
1985/11/27 | 540 | 555 | 540 | 551 | 101,000 |
1985/11/26 | 542 | 542 | 535 | 540 | 23,000 |
1985/11/25 | 542 | 549 | 541 | 541 | 15,000 |
1985/11/22 | 550 | 550 | 540 | 540 | 86,000 |
1985/11/21 | 541 | 556 | 540 | 541 | 52,000 |
1985/11/20 | 540 | 550 | 540 | 540 | 11,000 |
1985/11/19 | 550 | 550 | 540 | 550 | 42,000 |
1985/11/18 | 550 | 550 | 546 | 550 | 49,000 |
1985/11/16 | 540 | 550 | 540 | 550 | 21,000 |
1985/11/15 | 550 | 555 | 530 | 535 | 114,000 |
1985/11/14 | 548 | 550 | 540 | 550 | 30,000 |
1985/11/13 | 541 | 552 | 541 | 549 | 23,000 |
1985/11/12 | 552 | 555 | 520 | 521 | 40,000 |
1985/11/11 | 559 | 561 | 551 | 551 | 19,000 |
1985/11/08 | 568 | 569 | 550 | 560 | 38,000 |
1985/11/07 | 510 | 550 | 508 | 550 | 59,000 |
1985/11/06 | 520 | 538 | 520 | 520 | 37,000 |
1985/11/05 | 540 | 545 | 530 | 530 | 52,000 |
1985/11/02 | 552 | 553 | 550 | 550 | 38,000 |
1985/11/01 | 557 | 558 | 550 | 553 | 41,000 |
1985/10/31 | 546 | 559 | 540 | 559 | 46,000 |
1985/10/30 | 540 | 550 | 540 | 548 | 48,000 |
1985/10/29 | 559 | 559 | 550 | 550 | 52,000 |
1985/10/28 | 561 | 561 | 556 | 560 | 24,000 |
1985/10/26 | 567 | 569 | 565 | 565 | 24,000 |
1985/10/25 | 573 | 573 | 566 | 567 | 40,000 |
1985/10/24 | 586 | 590 | 572 | 572 | 49,000 |
1985/10/23 | 580 | 590 | 575 | 586 | 119,000 |
1985/10/22 | 587 | 587 | 572 | 579 | 64,000 |
1985/10/21 | 590 | 590 | 590 | 590 | 36,000 |
1985/10/19 | 590 | 590 | 585 | 586 | 42,000 |
1985/10/18 | 595 | 595 | 590 | 595 | 43,000 |
1985/10/17 | 595 | 598 | 591 | 596 | 27,000 |
1985/10/16 | 601 | 601 | 590 | 592 | 36,000 |
1985/10/15 | 618 | 618 | 597 | 601 | 44,000 |
1985/10/14 | 618 | 620 | 618 | 618 | 25,000 |
1985/10/11 | 624 | 627 | 591 | 591 | 47,000 |
1985/10/09 | 633 | 635 | 624 | 624 | 49,000 |
1985/10/08 | 640 | 645 | 630 | 630 | 68,000 |
1985/10/07 | 660 | 660 | 645 | 654 | 78,000 |
1985/10/05 | 654 | 660 | 650 | 659 | 103,000 |
1985/10/04 | 650 | 660 | 641 | 650 | 322,000 |
1985/10/03 | 615 | 644 | 615 | 620 | 105,000 |
1985/10/02 | 615 | 620 | 610 | 610 | 51,000 |
1985/10/01 | 620 | 620 | 600 | 606 | 53,000 |
1985/09/30 | 630 | 630 | 620 | 620 | 56,000 |
1985/09/28 | 625 | 630 | 624 | 630 | 84,000 |
1985/09/27 | 601 | 625 | 601 | 625 | 11,000 |
1985/09/26 | 625 | 625 | 607 | 608 | 36,000 |
1985/09/25 | 612 | 630 | 600 | 629 | 102,000 |
1985/09/24 | 603 | 612 | 587 | 612 | 123,000 |
1985/09/21 | 577 | 610 | 576 | 610 | 40,000 |
1985/09/20 | 558 | 574 | 558 | 570 | 49,000 |
1985/09/19 | 560 | 575 | 555 | 556 | 48,000 |
1985/09/18 | 555 | 555 | 552 | 555 | 68,000 |
1985/09/17 | 570 | 570 | 550 | 551 | 67,000 |
1985/09/13 | 591 | 591 | 570 | 570 | 65,000 |
1985/09/12 | 591 | 591 | 590 | 590 | 11,000 |
1985/09/11 | 590 | 600 | 590 | 591 | 42,000 |
1985/09/10 | 600 | 605 | 590 | 590 | 54,000 |
1985/09/09 | 620 | 622 | 598 | 598 | 100,000 |
1985/09/07 | 618 | 625 | 618 | 619 | 16,000 |
1985/09/06 | 630 | 635 | 618 | 618 | 55,000 |
1985/09/05 | 621 | 632 | 621 | 630 | 58,000 |
1985/09/04 | 611 | 622 | 610 | 622 | 98,000 |
1985/09/03 | 619 | 623 | 616 | 617 | 30,000 |
1985/09/02 | 611 | 621 | 611 | 620 | 19,000 |
1985/08/31 | 622 | 622 | 611 | 611 | 32,000 |
1985/08/30 | 625 | 625 | 610 | 616 | 30,000 |
1985/08/29 | 623 | 625 | 616 | 616 | 47,000 |
1985/08/28 | 630 | 640 | 615 | 616 | 82,000 |
1985/08/27 | 627 | 640 | 616 | 640 | 36,000 |
1985/08/26 | 630 | 640 | 625 | 625 | 48,000 |
1985/08/24 | 635 | 640 | 630 | 640 | 33,000 |
1985/08/23 | 650 | 650 | 625 | 640 | 106,000 |
1985/08/22 | 650 | 650 | 630 | 645 | 43,000 |
1985/08/21 | 645 | 659 | 645 | 655 | 40,000 |
1985/08/20 | 662 | 662 | 640 | 642 | 74,000 |
1985/08/19 | 679 | 684 | 660 | 661 | 118,000 |
1985/08/17 | 660 | 685 | 650 | 678 | 181,000 |
1985/08/16 | 632 | 650 | 632 | 636 | 107,000 |
1985/08/15 | 649 | 649 | 630 | 631 | 60,000 |
1985/08/14 | 611 | 645 | 611 | 640 | 121,000 |
1985/08/13 | 620 | 621 | 605 | 616 | 79,000 |
1985/08/12 | 630 | 635 | 620 | 620 | 41,000 |
1985/08/09 | 635 | 650 | 631 | 631 | 94,000 |
1985/08/08 | 610 | 645 | 610 | 645 | 104,000 |
1985/08/07 | 611 | 620 | 595 | 605 | 216,000 |
1985/08/06 | 610 | 630 | 605 | 609 | 77,000 |
1985/08/05 | 603 | 611 | 598 | 605 | 109,000 |
1985/08/03 | 624 | 624 | 610 | 610 | 58,000 |
1985/08/02 | 630 | 640 | 620 | 630 | 141,000 |
1985/08/01 | 650 | 650 | 636 | 637 | 150,000 |
1985/07/31 | 631 | 641 | 625 | 640 | 170,000 |
1985/07/30 | 660 | 660 | 620 | 621 | 112,000 |
1985/07/29 | 650 | 678 | 650 | 650 | 184,000 |
1985/07/27 | 670 | 670 | 649 | 650 | 77,000 |
1985/07/26 | 681 | 690 | 660 | 660 | 262,000 |
1985/07/25 | 707 | 707 | 665 | 665 | 259,000 |
1985/07/24 | 715 | 718 | 680 | 700 | 1,074,000 |
1985/07/23 | 630 | 720 | 630 | 695 | 2,443,000 |
1985/07/22 | 630 | 630 | 626 | 630 | 765,000 |
1985/07/20 | 620 | 630 | 618 | 630 | 743,000 |
1985/07/19 | 610 | 620 | 610 | 620 | 142,000 |
1985/07/18 | 610 | 615 | 605 | 607 | 104,000 |
1985/07/17 | 613 | 621 | 601 | 617 | 188,000 |
1985/07/16 | 600 | 604 | 595 | 603 | 59,000 |
1985/07/15 | 589 | 593 | 589 | 592 | 45,000 |
1985/07/12 | 625 | 625 | 615 | 621 | 214,000 |
1985/07/11 | 630 | 630 | 616 | 625 | 279,000 |
1985/07/10 | 625 | 630 | 616 | 630 | 794,000 |
1985/07/09 | 600 | 630 | 595 | 630 | 811,000 |
1985/07/08 | 586 | 597 | 586 | 596 | 120,000 |
1985/07/06 | 580 | 590 | 580 | 582 | 163,000 |
1985/07/05 | 596 | 596 | 576 | 582 | 172,000 |
1985/07/04 | 580 | 594 | 580 | 589 | 250,000 |
1985/07/03 | 581 | 600 | 581 | 590 | 307,000 |
1985/07/02 | 599 | 600 | 579 | 580 | 542,000 |
1985/07/01 | 579 | 600 | 574 | 599 | 709,000 |
1985/06/29 | 559 | 570 | 559 | 565 | 326,000 |
1985/06/28 | 535 | 559 | 521 | 559 | 154,000 |
1985/06/27 | 551 | 552 | 530 | 540 | 43,000 |
1985/06/26 | 562 | 564 | 550 | 551 | 183,000 |
1985/06/25 | 560 | 570 | 551 | 552 | 369,000 |
1985/06/24 | 533 | 560 | 526 | 560 | 406,000 |
1985/06/22 | 520 | 530 | 520 | 526 | 112,000 |
1985/06/21 | 494 | 527 | 490 | 521 | 97,000 |
1985/06/20 | 496 | 500 | 490 | 490 | 106,000 |
1985/06/19 | 495 | 495 | 493 | 494 | 36,000 |
1985/06/18 | 493 | 495 | 491 | 495 | 54,000 |
1985/06/17 | 495 | 500 | 493 | 495 | 30,000 |
1985/06/15 | 492 | 492 | 491 | 492 | 13,000 |
1985/06/14 | 498 | 498 | 491 | 491 | 19,000 |
1985/06/13 | 498 | 500 | 498 | 498 | 19,000 |
1985/06/12 | 493 | 505 | 493 | 498 | 51,000 |
1985/06/11 | 491 | 495 | 491 | 495 | 22,000 |
1985/06/10 | 490 | 500 | 490 | 490 | 5,000 |
1985/06/07 | 485 | 505 | 485 | 500 | 28,000 |
1985/06/06 | 482 | 483 | 480 | 480 | 28,000 |
1985/06/05 | 483 | 483 | 482 | 482 | 28,000 |
1985/06/04 | 481 | 485 | 481 | 483 | 100,000 |
1985/06/03 | 485 | 490 | 485 | 485 | 28,000 |
1985/06/01 | 485 | 490 | 485 | 485 | 27,000 |
1985/05/31 | 500 | 500 | 498 | 500 | 17,000 |
1985/05/30 | 505 | 505 | 499 | 499 | 59,000 |
1985/05/29 | 503 | 507 | 499 | 507 | 48,000 |
1985/05/28 | 509 | 510 | 501 | 503 | 41,000 |
1985/05/27 | 510 | 511 | 501 | 511 | 51,000 |
1985/05/25 | 521 | 522 | 517 | 517 | 94,000 |
1985/05/24 | 473 | 485 | 473 | 485 | 25,000 |
1985/05/23 | 478 | 478 | 475 | 476 | 20,000 |
1985/05/22 | 480 | 480 | 475 | 475 | 84,000 |
1985/05/21 | 480 | 490 | 477 | 486 | 20,000 |
1985/05/20 | 471 | 476 | 471 | 475 | 13,000 |
1985/05/18 | 485 | 485 | 470 | 470 | 22,000 |
1985/05/17 | 480 | 480 | 480 | 480 | 9,000 |
1985/05/16 | 496 | 496 | 490 | 490 | 15,000 |
1985/05/15 | 500 | 500 | 491 | 495 | 21,000 |
1985/05/14 | 495 | 498 | 490 | 490 | 16,000 |
1985/05/13 | 505 | 505 | 496 | 496 | 13,000 |
1985/05/10 | 492 | 505 | 492 | 503 | 32,000 |
1985/05/09 | 499 | 500 | 495 | 497 | 8,000 |
1985/05/08 | 500 | 500 | 491 | 499 | 9,000 |
1985/05/07 | 499 | 505 | 491 | 491 | 16,000 |
1985/05/04 | 491 | 491 | 491 | 491 | 4,000 |
1985/05/02 | 500 | 500 | 491 | 491 | 11,000 |
1985/05/01 | 500 | 505 | 491 | 505 | 28,000 |
1985/04/30 | 500 | 510 | 500 | 500 | 35,000 |
1985/04/27 | 505 | 505 | 500 | 505 | 26,000 |
1985/04/26 | 499 | 505 | 495 | 501 | 40,000 |
1985/04/25 | 490 | 500 | 490 | 500 | 27,000 |
1985/04/24 | 482 | 484 | 482 | 483 | 8,000 |
1985/04/23 | 492 | 492 | 482 | 483 | 25,000 |
1985/04/22 | 490 | 500 | 488 | 495 | 82,000 |
1985/04/20 | 482 | 500 | 481 | 481 | 28,000 |
1985/04/19 | 486 | 490 | 475 | 480 | 17,000 |
1985/04/18 | 510 | 510 | 479 | 479 | 99,000 |
1985/04/17 | 500 | 510 | 498 | 510 | 59,000 |
1985/04/16 | 501 | 501 | 497 | 500 | 85,000 |
1985/04/15 | 506 | 510 | 500 | 501 | 58,000 |
1985/04/12 | 501 | 510 | 500 | 500 | 54,000 |
1985/04/11 | 511 | 511 | 501 | 505 | 43,000 |
1985/04/10 | 520 | 520 | 500 | 500 | 32,000 |
1985/04/09 | 530 | 532 | 510 | 510 | 73,000 |
1985/04/08 | 540 | 540 | 525 | 526 | 131,000 |
1985/04/06 | 510 | 520 | 510 | 517 | 18,000 |
1985/04/05 | 530 | 535 | 502 | 502 | 59,000 |
1985/04/04 | 540 | 570 | 528 | 528 | 241,000 |
1985/04/03 | 520 | 550 | 520 | 550 | 333,000 |
1985/04/02 | 480 | 495 | 474 | 495 | 196,000 |
1985/04/01 | 459 | 460 | 450 | 460 | 32,000 |
1985/03/30 | 464 | 464 | 462 | 462 | 10,000 |
1985/03/29 | 469 | 469 | 464 | 464 | 21,000 |
1985/03/28 | 472 | 472 | 472 | 472 | 43,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 485 | 490 | 485 | 489 | 107,000 |
1985/03/25 | 501 | 503 | 495 | 500 | 150,000 |
1985/03/23 | 500 | 500 | 490 | 496 | 121,000 |
1985/03/22 | 510 | 510 | 497 | 500 | 164,000 |
1985/03/20 | 474 | 498 | 474 | 498 | 199,000 |
1985/03/19 | 474 | 475 | 474 | 474 | 23,000 |
1985/03/18 | 470 | 475 | 465 | 465 | 55,000 |
1985/03/16 | 469 | 470 | 469 | 470 | 11,000 |
1985/03/15 | 469 | 470 | 465 | 469 | 42,000 |
1985/03/14 | 469 | 470 | 465 | 465 | 29,000 |
1985/03/13 | 469 | 470 | 465 | 470 | 20,000 |
1985/03/12 | 470 | 475 | 465 | 465 | 42,000 |
1985/03/11 | 475 | 478 | 470 | 475 | 80,000 |
1985/03/08 | 470 | 480 | 460 | 460 | 321,000 |
1985/03/07 | 445 | 455 | 443 | 450 | 145,000 |
1985/03/06 | 440 | 443 | 440 | 442 | 33,000 |
1985/03/05 | 441 | 441 | 441 | 441 | 27,000 |
1985/03/04 | 440 | 441 | 440 | 441 | 6,000 |
1985/03/02 | 441 | 441 | 441 | 441 | 20,000 |
1985/03/01 | 440 | 441 | 439 | 441 | 41,000 |
1985/02/28 | 440 | 440 | 439 | 439 | 47,000 |
1985/02/27 | 441 | 441 | 440 | 440 | 13,000 |
1985/02/26 | 445 | 445 | 439 | 439 | 45,000 |
1985/02/25 | 450 | 450 | 450 | 450 | 10,000 |
1985/02/23 | 450 | 450 | 450 | 450 | 12,000 |
1985/02/22 | 450 | 450 | 450 | 450 | 12,000 |
1985/02/21 | 450 | 450 | 450 | 450 | 38,000 |
1985/02/20 | 445 | 450 | 445 | 450 | 22,000 |
1985/02/19 | 445 | 445 | 445 | 445 | 10,000 |
1985/02/18 | 442 | 445 | 442 | 445 | 8,000 |
1985/02/16 | 440 | 440 | 439 | 440 | 39,000 |
1985/02/15 | 440 | 441 | 440 | 441 | 32,000 |
1985/02/14 | 440 | 441 | 440 | 441 | 32,000 |
1985/02/13 | 448 | 448 | 448 | 448 | 13,000 |
1985/02/12 | 455 | 455 | 448 | 448 | 12,000 |
1985/02/08 | 450 | 450 | 449 | 450 | 22,000 |
1985/02/07 | 442 | 450 | 442 | 450 | 22,000 |
1985/02/06 | 441 | 441 | 441 | 441 | 7,000 |
1985/02/05 | 441 | 445 | 441 | 441 | 18,000 |
1985/02/04 | 441 | 441 | 441 | 441 | 6,000 |
1985/02/02 | 440 | 440 | 430 | 440 | 71,000 |
1985/02/01 | 440 | 441 | 440 | 440 | 27,000 |
1985/01/31 | 441 | 441 | 441 | 441 | 16,000 |
1985/01/30 | 441 | 441 | 441 | 441 | 15,000 |
1985/01/29 | 441 | 450 | 441 | 450 | 10,000 |
1985/01/28 | 442 | 442 | 441 | 441 | 5,000 |
1985/01/26 | 446 | 446 | 441 | 441 | 26,000 |
1985/01/25 | 456 | 456 | 445 | 445 | 26,000 |
1985/01/24 | 460 | 460 | 451 | 451 | 34,000 |
1985/01/22 | 482 | 487 | 480 | 487 | 16,000 |
1985/01/21 | 460 | 488 | 460 | 485 | 173,000 |
1985/01/18 | 441 | 445 | 441 | 445 | 12,000 |
1985/01/17 | 440 | 441 | 439 | 441 | 20,000 |
1985/01/16 | 439 | 441 | 439 | 441 | 44,000 |
1985/01/14 | 440 | 440 | 440 | 440 | 17,000 |
1985/01/11 | 439 | 440 | 439 | 440 | 34,000 |
1985/01/10 | 440 | 440 | 439 | 439 | 52,000 |
1985/01/09 | 440 | 440 | 440 | 440 | 46,000 |
1985/01/08 | 441 | 446 | 441 | 441 | 21,000 |
1985/01/07 | 439 | 445 | 439 | 441 | 47,000 |
1985/01/05 | 440 | 445 | 440 | 440 | 12,000 |
1985/01/04 | 440 | 440 | 440 | 440 | 1,000 |