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 |
---|---|---|---|---|---|
1988/12/28 | 860 | 865 | 850 | 850 | 51,000 |
1988/12/27 | 845 | 860 | 841 | 844 | 147,000 |
1988/12/26 | 861 | 875 | 842 | 842 | 64,000 |
1988/12/24 | 855 | 861 | 840 | 861 | 60,000 |
1988/12/23 | 880 | 880 | 860 | 861 | 104,000 |
1988/12/22 | 880 | 882 | 870 | 870 | 80,000 |
1988/12/21 | 899 | 899 | 880 | 880 | 40,000 |
1988/12/20 | 885 | 899 | 851 | 899 | 227,000 |
1988/12/19 | 880 | 885 | 875 | 875 | 85,000 |
1988/12/16 | 880 | 890 | 871 | 875 | 143,000 |
1988/12/15 | 885 | 885 | 859 | 870 | 293,000 |
1988/12/14 | 900 | 919 | 890 | 891 | 162,000 |
1988/12/13 | 936 | 936 | 890 | 910 | 221,000 |
1988/12/12 | 950 | 950 | 930 | 931 | 119,000 |
1988/12/09 | 946 | 950 | 925 | 940 | 135,000 |
1988/12/08 | 950 | 950 | 936 | 936 | 183,000 |
1988/12/07 | 949 | 978 | 945 | 950 | 237,000 |
1988/12/06 | 940 | 950 | 911 | 950 | 312,000 |
1988/12/05 | 940 | 950 | 920 | 938 | 208,000 |
1988/12/03 | 961 | 979 | 940 | 950 | 118,000 |
1988/12/02 | 959 | 980 | 955 | 960 | 295,000 |
1988/12/01 | 970 | 990 | 955 | 970 | 243,000 |
1988/11/30 | 940 | 980 | 940 | 960 | 221,000 |
1988/11/29 | 942 | 960 | 929 | 929 | 405,000 |
1988/11/28 | 980 | 981 | 961 | 961 | 104,000 |
1988/11/26 | 1,010 | 1,010 | 971 | 1,000 | 234,000 |
1988/11/25 | 1,020 | 1,030 | 991 | 997 | 401,000 |
1988/11/24 | 1,000 | 1,030 | 990 | 994 | 391,000 |
1988/11/22 | 1,000 | 1,030 | 985 | 1,030 | 423,000 |
1988/11/21 | 1,090 | 1,090 | 990 | 990 | 596,000 |
1988/11/18 | 1,010 | 1,090 | 1,010 | 1,070 | 3,737,000 |
1988/11/17 | 1,000 | 1,010 | 981 | 990 | 560,000 |
1988/11/16 | 999 | 1,010 | 971 | 1,000 | 744,000 |
1988/11/15 | 992 | 1,030 | 970 | 990 | 666,000 |
1988/11/14 | 1,000 | 1,030 | 969 | 990 | 1,470,000 |
1988/11/11 | 1,090 | 1,120 | 1,040 | 1,040 | 3,240,000 |
1988/11/10 | 1,000 | 1,070 | 997 | 1,070 | 5,006,999 |
1988/11/09 | 950 | 998 | 939 | 970 | 3,352,000 |
1988/11/08 | 850 | 947 | 844 | 933 | 2,251,000 |
1988/11/07 | 879 | 879 | 855 | 859 | 393,000 |
1988/11/05 | 885 | 891 | 854 | 870 | 798,000 |
1988/11/04 | 865 | 910 | 865 | 890 | 1,871,000 |
1988/11/02 | 876 | 880 | 849 | 870 | 2,084,000 |
1988/11/01 | 801 | 868 | 800 | 866 | 2,026,000 |
1988/10/31 | 745 | 800 | 740 | 786 | 365,000 |
1988/10/29 | 739 | 745 | 730 | 745 | 43,000 |
1988/10/28 | 721 | 726 | 715 | 719 | 112,000 |
1988/10/27 | 726 | 726 | 715 | 715 | 94,000 |
1988/10/26 | 728 | 730 | 716 | 716 | 61,000 |
1988/10/25 | 725 | 728 | 715 | 720 | 36,000 |
1988/10/24 | 730 | 730 | 715 | 715 | 14,000 |
1988/10/22 | 720 | 720 | 720 | 720 | 21,000 |
1988/10/21 | 725 | 725 | 700 | 700 | 34,000 |
1988/10/20 | 732 | 732 | 710 | 725 | 31,000 |
1988/10/19 | 740 | 740 | 722 | 722 | 33,000 |
1988/10/18 | 740 | 745 | 720 | 720 | 79,000 |
1988/10/17 | 745 | 745 | 737 | 737 | 50,000 |
1988/10/14 | 740 | 748 | 733 | 735 | 35,000 |
1988/10/13 | 750 | 750 | 730 | 730 | 52,000 |
1988/10/12 | 749 | 749 | 730 | 730 | 67,000 |
1988/10/11 | 750 | 750 | 742 | 747 | 47,000 |
1988/10/07 | 742 | 748 | 737 | 740 | 83,000 |
1988/10/06 | 750 | 750 | 734 | 740 | 55,000 |
1988/10/05 | 735 | 740 | 730 | 740 | 97,000 |
1988/10/04 | 712 | 730 | 712 | 730 | 53,000 |
1988/10/03 | 715 | 720 | 705 | 710 | 36,000 |
1988/10/01 | 718 | 718 | 701 | 705 | 45,000 |
1988/09/30 | 700 | 717 | 700 | 717 | 42,000 |
1988/09/29 | 684 | 684 | 680 | 680 | 85,000 |
1988/09/28 | 684 | 684 | 680 | 680 | 72,000 |
1988/09/27 | 684 | 684 | 682 | 684 | 72,000 |
1988/09/26 | 671 | 674 | 670 | 670 | 54,000 |
1988/09/24 | 666 | 670 | 660 | 661 | 40,000 |
1988/09/22 | 686 | 687 | 666 | 666 | 96,000 |
1988/09/21 | 701 | 701 | 680 | 685 | 140,000 |
1988/09/20 | 705 | 710 | 701 | 701 | 39,000 |
1988/09/19 | 701 | 710 | 701 | 705 | 42,000 |
1988/09/16 | 701 | 702 | 701 | 702 | 27,000 |
1988/09/14 | 704 | 705 | 701 | 701 | 52,000 |
1988/09/13 | 701 | 705 | 700 | 700 | 37,000 |
1988/09/12 | 718 | 718 | 696 | 696 | 29,000 |
1988/09/09 | 721 | 722 | 695 | 695 | 38,000 |
1988/09/08 | 720 | 720 | 710 | 720 | 53,000 |
1988/09/07 | 720 | 720 | 711 | 718 | 35,000 |
1988/09/06 | 710 | 720 | 710 | 710 | 54,000 |
1988/09/05 | 716 | 716 | 710 | 710 | 23,000 |
1988/09/03 | 720 | 725 | 710 | 710 | 59,000 |
1988/09/02 | 711 | 730 | 710 | 710 | 47,000 |
1988/09/01 | 738 | 738 | 714 | 714 | 27,000 |
1988/08/31 | 745 | 745 | 729 | 740 | 91,000 |
1988/08/30 | 720 | 730 | 710 | 730 | 352,000 |
1988/08/29 | 716 | 720 | 715 | 716 | 43,000 |
1988/08/27 | 711 | 713 | 705 | 706 | 49,000 |
1988/08/26 | 720 | 720 | 701 | 710 | 95,000 |
1988/08/25 | 740 | 747 | 722 | 722 | 82,000 |
1988/08/24 | 740 | 740 | 721 | 737 | 251,000 |
1988/08/23 | 770 | 800 | 730 | 749 | 990,000 |
1988/08/22 | 764 | 764 | 764 | 764 | 124,000 |
1988/08/19 | 665 | 665 | 655 | 664 | 58,000 |
1988/08/18 | 655 | 665 | 655 | 665 | 68,000 |
1988/08/17 | 657 | 657 | 653 | 655 | 48,000 |
1988/08/16 | 653 | 655 | 653 | 653 | 17,000 |
1988/08/15 | 653 | 655 | 653 | 654 | 9,000 |
1988/08/12 | 658 | 660 | 650 | 650 | 70,000 |
1988/08/11 | 658 | 674 | 658 | 670 | 22,000 |
1988/08/10 | 654 | 655 | 651 | 655 | 34,000 |
1988/08/09 | 661 | 669 | 650 | 650 | 46,000 |
1988/08/08 | 680 | 680 | 665 | 670 | 30,000 |
1988/08/06 | 685 | 690 | 670 | 670 | 31,000 |
1988/08/05 | 680 | 680 | 680 | 680 | 8,000 |
1988/08/04 | 682 | 682 | 650 | 650 | 59,000 |
1988/08/03 | 700 | 700 | 680 | 680 | 39,000 |
1988/08/02 | 680 | 690 | 680 | 690 | 30,000 |
1988/08/01 | 680 | 690 | 680 | 680 | 56,000 |
1988/07/30 | 680 | 680 | 671 | 671 | 20,000 |
1988/07/29 | 685 | 685 | 680 | 680 | 23,000 |
1988/07/28 | 686 | 686 | 680 | 680 | 30,000 |
1988/07/27 | 685 | 690 | 685 | 685 | 73,000 |
1988/07/26 | 688 | 700 | 688 | 690 | 22,000 |
1988/07/25 | 690 | 700 | 690 | 690 | 10,000 |
1988/07/23 | 700 | 700 | 690 | 690 | 28,000 |
1988/07/22 | 720 | 720 | 705 | 705 | 36,000 |
1988/07/21 | 739 | 739 | 715 | 730 | 53,000 |
1988/07/20 | 730 | 749 | 730 | 741 | 26,000 |
1988/07/19 | 753 | 753 | 750 | 750 | 48,000 |
1988/07/18 | 754 | 760 | 750 | 753 | 85,000 |
1988/07/15 | 755 | 755 | 751 | 754 | 54,000 |
1988/07/14 | 752 | 765 | 751 | 760 | 64,000 |
1988/07/13 | 761 | 765 | 751 | 751 | 61,000 |
1988/07/12 | 760 | 764 | 755 | 760 | 42,000 |
1988/07/11 | 761 | 770 | 755 | 755 | 53,000 |
1988/07/08 | 761 | 770 | 751 | 761 | 78,000 |
1988/07/07 | 760 | 770 | 755 | 765 | 34,000 |
1988/07/06 | 778 | 779 | 757 | 757 | 122,000 |
1988/07/05 | 780 | 780 | 770 | 770 | 54,000 |
1988/07/04 | 765 | 780 | 761 | 780 | 49,000 |
1988/07/02 | 770 | 790 | 765 | 765 | 21,000 |
1988/07/01 | 777 | 777 | 760 | 765 | 84,000 |
1988/06/30 | 785 | 790 | 771 | 771 | 75,000 |
1988/06/29 | 798 | 799 | 781 | 781 | 89,000 |
1988/06/28 | 810 | 810 | 785 | 799 | 127,000 |
1988/06/27 | 810 | 820 | 807 | 810 | 130,000 |
1988/06/25 | 829 | 829 | 807 | 807 | 132,000 |
1988/06/24 | 811 | 830 | 800 | 820 | 300,000 |
1988/06/23 | 810 | 810 | 780 | 810 | 123,000 |
1988/06/22 | 824 | 835 | 801 | 802 | 599,000 |
1988/06/21 | 780 | 822 | 772 | 820 | 537,000 |
1988/06/20 | 770 | 778 | 768 | 770 | 86,000 |
1988/06/17 | 758 | 762 | 756 | 756 | 55,000 |
1988/06/16 | 772 | 777 | 758 | 758 | 72,000 |
1988/06/15 | 780 | 780 | 758 | 770 | 118,000 |
1988/06/14 | 775 | 780 | 770 | 780 | 228,000 |
1988/06/13 | 750 | 780 | 750 | 780 | 109,000 |
1988/06/10 | 756 | 759 | 745 | 745 | 87,000 |
1988/06/09 | 768 | 768 | 751 | 759 | 79,000 |
1988/06/08 | 760 | 770 | 758 | 770 | 62,000 |
1988/06/07 | 752 | 755 | 752 | 754 | 46,000 |
1988/06/06 | 765 | 767 | 750 | 751 | 148,000 |
1988/06/04 | 755 | 770 | 753 | 770 | 107,000 |
1988/06/03 | 747 | 760 | 745 | 745 | 131,000 |
1988/06/02 | 760 | 763 | 746 | 746 | 128,000 |
1988/06/01 | 749 | 770 | 745 | 760 | 162,000 |
1988/05/31 | 774 | 774 | 755 | 759 | 116,000 |
1988/05/30 | 760 | 785 | 760 | 770 | 126,000 |
1988/05/28 | 778 | 778 | 755 | 760 | 106,000 |
1988/05/27 | 785 | 790 | 778 | 778 | 195,000 |
1988/05/26 | 791 | 795 | 781 | 782 | 326,000 |
1988/05/25 | 750 | 781 | 750 | 781 | 196,000 |
1988/05/24 | 775 | 775 | 750 | 750 | 169,000 |
1988/05/23 | 755 | 773 | 755 | 773 | 161,000 |
1988/05/20 | 792 | 797 | 770 | 770 | 410,000 |
1988/05/19 | 820 | 820 | 780 | 780 | 568,000 |
1988/05/18 | 795 | 830 | 790 | 830 | 1,183,000 |
1988/05/17 | 793 | 800 | 779 | 790 | 470,000 |
1988/05/16 | 790 | 795 | 777 | 790 | 701,000 |
1988/05/13 | 740 | 788 | 735 | 785 | 914,000 |
1988/05/12 | 725 | 740 | 721 | 721 | 163,000 |
1988/05/11 | 730 | 748 | 720 | 725 | 295,000 |
1988/05/10 | 713 | 740 | 713 | 725 | 194,000 |
1988/05/09 | 735 | 750 | 710 | 711 | 196,000 |
1988/05/07 | 720 | 735 | 710 | 735 | 203,000 |
1988/05/06 | 731 | 740 | 720 | 720 | 304,000 |
1988/05/02 | 750 | 755 | 731 | 737 | 379,000 |
1988/04/30 | 750 | 757 | 740 | 750 | 678,000 |
1988/04/28 | 731 | 750 | 727 | 742 | 1,660,000 |
1988/04/27 | 692 | 740 | 686 | 740 | 1,941,000 |
1988/04/26 | 690 | 695 | 681 | 682 | 315,000 |
1988/04/25 | 680 | 708 | 680 | 692 | 590,000 |
1988/04/23 | 689 | 692 | 679 | 683 | 510,000 |
1988/04/22 | 690 | 720 | 686 | 695 | 1,677,000 |
1988/04/21 | 647 | 687 | 647 | 659 | 659,000 |
1988/04/20 | 647 | 650 | 641 | 647 | 192,000 |
1988/04/19 | 627 | 650 | 627 | 650 | 91,000 |
1988/04/18 | 626 | 630 | 626 | 627 | 65,000 |
1988/04/15 | 625 | 625 | 620 | 625 | 31,000 |
1988/04/14 | 626 | 630 | 625 | 625 | 31,000 |
1988/04/13 | 625 | 625 | 620 | 625 | 43,000 |
1988/04/12 | 621 | 625 | 620 | 625 | 63,000 |
1988/04/11 | 622 | 625 | 622 | 625 | 127,000 |
1988/04/08 | 625 | 628 | 625 | 625 | 76,000 |
1988/04/07 | 620 | 627 | 620 | 627 | 118,000 |
1988/04/06 | 621 | 627 | 616 | 621 | 33,000 |
1988/04/05 | 628 | 628 | 621 | 621 | 24,000 |
1988/04/04 | 614 | 620 | 612 | 620 | 54,000 |
1988/04/01 | 610 | 614 | 610 | 612 | 22,000 |
1988/03/31 | 610 | 610 | 607 | 610 | 30,000 |
1988/03/30 | 611 | 620 | 610 | 610 | 35,000 |
1988/03/29 | 619 | 619 | 600 | 600 | 12,000 |
1988/03/28 | 619 | 625 | 619 | 619 | 7,000 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 625 | 625 | 600 | 610 | 57,000 |
1988/03/25 | 631 | 633 | 628 | 629 | 82,000 |
1988/03/24 | 633 | 639 | 631 | 631 | 88,000 |
1988/03/23 | 641 | 641 | 631 | 632 | 52,000 |
1988/03/22 | 640 | 645 | 636 | 641 | 60,000 |
1988/03/18 | 644 | 645 | 640 | 640 | 16,000 |
1988/03/17 | 632 | 645 | 631 | 645 | 59,000 |
1988/03/16 | 631 | 637 | 630 | 630 | 58,000 |
1988/03/15 | 635 | 636 | 630 | 630 | 66,000 |
1988/03/14 | 645 | 646 | 640 | 640 | 63,000 |
1988/03/11 | 639 | 640 | 638 | 640 | 25,000 |
1988/03/10 | 635 | 641 | 632 | 636 | 48,000 |
1988/03/09 | 632 | 639 | 631 | 635 | 80,000 |
1988/03/08 | 637 | 639 | 630 | 631 | 90,000 |
1988/03/07 | 630 | 631 | 625 | 630 | 60,000 |
1988/03/05 | 630 | 635 | 628 | 630 | 8,000 |
1988/03/04 | 633 | 635 | 630 | 630 | 62,000 |
1988/03/03 | 632 | 634 | 620 | 632 | 45,000 |
1988/03/02 | 632 | 633 | 630 | 633 | 45,000 |
1988/03/01 | 630 | 639 | 627 | 630 | 76,000 |
1988/02/29 | 626 | 630 | 625 | 630 | 21,000 |
1988/02/27 | 624 | 637 | 624 | 625 | 12,000 |
1988/02/26 | 633 | 633 | 620 | 620 | 64,000 |
1988/02/25 | 629 | 635 | 626 | 635 | 33,000 |
1988/02/24 | 634 | 640 | 626 | 626 | 26,000 |
1988/02/23 | 643 | 644 | 630 | 640 | 39,000 |
1988/02/22 | 646 | 647 | 637 | 645 | 22,000 |
1988/02/19 | 620 | 649 | 620 | 649 | 104,000 |
1988/02/18 | 628 | 630 | 620 | 620 | 12,000 |
1988/02/17 | 626 | 627 | 622 | 625 | 8,000 |
1988/02/16 | 628 | 630 | 620 | 627 | 16,000 |
1988/02/15 | 630 | 630 | 620 | 620 | 17,000 |
1988/02/12 | 613 | 625 | 610 | 610 | 47,000 |
1988/02/10 | 623 | 633 | 610 | 610 | 44,000 |
1988/02/09 | 628 | 630 | 622 | 625 | 28,000 |
1988/02/08 | 625 | 639 | 625 | 638 | 29,000 |
1988/02/06 | 628 | 645 | 625 | 645 | 34,000 |
1988/02/05 | 630 | 640 | 623 | 628 | 63,000 |
1988/02/04 | 650 | 655 | 650 | 650 | 46,000 |
1988/02/03 | 661 | 668 | 648 | 664 | 382,000 |
1988/02/02 | 601 | 640 | 601 | 638 | 482,000 |
1988/02/01 | 597 | 600 | 594 | 600 | 64,000 |
1988/01/30 | 596 | 599 | 596 | 599 | 20,000 |
1988/01/29 | 590 | 599 | 585 | 599 | 38,000 |
1988/01/28 | 582 | 590 | 574 | 588 | 24,000 |
1988/01/27 | 576 | 578 | 572 | 572 | 20,000 |
1988/01/26 | 576 | 577 | 576 | 577 | 19,000 |
1988/01/25 | 575 | 580 | 575 | 575 | 16,000 |
1988/01/23 | 575 | 575 | 575 | 575 | 5,000 |
1988/01/22 | 571 | 580 | 565 | 575 | 19,000 |
1988/01/21 | 586 | 595 | 570 | 570 | 47,000 |
1988/01/20 | 590 | 590 | 585 | 585 | 13,000 |
1988/01/19 | 591 | 591 | 590 | 590 | 46,000 |
1988/01/18 | 591 | 610 | 591 | 610 | 21,000 |
1988/01/14 | 580 | 590 | 580 | 590 | 9,000 |
1988/01/13 | 570 | 580 | 570 | 575 | 15,000 |
1988/01/11 | 560 | 570 | 560 | 570 | 9,000 |
1988/01/08 | 560 | 580 | 560 | 580 | 14,000 |
1988/01/07 | 556 | 565 | 556 | 565 | 9,000 |
1988/01/06 | 553 | 559 | 553 | 553 | 32,000 |
1988/01/05 | 545 | 562 | 545 | 552 | 11,000 |
1988/01/04 | 560 | 560 | 545 | 545 | 4,000 |