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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,400 | 1,430 | 1,390 | 1,420 | 240,000 |
| 1989/12/28 | 1,440 | 1,440 | 1,400 | 1,400 | 174,000 |
| 1989/12/27 | 1,400 | 1,440 | 1,390 | 1,440 | 447,000 |
| 1989/12/26 | 1,430 | 1,430 | 1,390 | 1,400 | 296,000 |
| 1989/12/25 | 1,420 | 1,450 | 1,420 | 1,450 | 117,000 |
| 1989/12/22 | 1,430 | 1,470 | 1,390 | 1,470 | 320,000 |
| 1989/12/21 | 1,430 | 1,440 | 1,390 | 1,420 | 275,000 |
| 1989/12/20 | 1,430 | 1,440 | 1,420 | 1,420 | 202,000 |
| 1989/12/19 | 1,430 | 1,440 | 1,420 | 1,420 | 153,000 |
| 1989/12/18 | 1,490 | 1,490 | 1,450 | 1,460 | 121,000 |
| 1989/12/15 | 1,450 | 1,500 | 1,450 | 1,500 | 798,000 |
| 1989/12/14 | 1,490 | 1,490 | 1,450 | 1,450 | 218,000 |
| 1989/12/13 | 1,490 | 1,500 | 1,460 | 1,490 | 662,000 |
| 1989/12/12 | 1,530 | 1,550 | 1,460 | 1,470 | 4,833,000 |
| 1989/12/11 | 1,470 | 1,530 | 1,460 | 1,530 | 2,623,000 |
| 1989/12/08 | 1,440 | 1,480 | 1,440 | 1,450 | 1,070,000 |
| 1989/12/07 | 1,450 | 1,450 | 1,420 | 1,450 | 549,000 |
| 1989/12/06 | 1,420 | 1,450 | 1,420 | 1,450 | 389,000 |
| 1989/12/05 | 1,450 | 1,460 | 1,410 | 1,430 | 228,000 |
| 1989/12/04 | 1,420 | 1,470 | 1,420 | 1,440 | 705,000 |
| 1989/12/01 | 1,440 | 1,440 | 1,400 | 1,410 | 361,000 |
| 1989/11/30 | 1,430 | 1,460 | 1,420 | 1,430 | 604,000 |
| 1989/11/29 | 1,430 | 1,430 | 1,400 | 1,420 | 275,000 |
| 1989/11/28 | 1,450 | 1,460 | 1,410 | 1,420 | 440,000 |
| 1989/11/27 | 1,480 | 1,490 | 1,440 | 1,450 | 225,000 |
| 1989/11/24 | 1,450 | 1,500 | 1,450 | 1,500 | 875,000 |
| 1989/11/22 | 1,490 | 1,500 | 1,440 | 1,440 | 925,000 |
| 1989/11/21 | 1,500 | 1,510 | 1,470 | 1,480 | 1,493,000 |
| 1989/11/20 | 1,440 | 1,540 | 1,420 | 1,520 | 6,935,000 |
| 1989/11/17 | 1,380 | 1,450 | 1,360 | 1,450 | 3,371,000 |
| 1989/11/16 | 1,370 | 1,380 | 1,340 | 1,380 | 386,000 |
| 1989/11/15 | 1,380 | 1,400 | 1,350 | 1,380 | 1,198,000 |
| 1989/11/14 | 1,340 | 1,430 | 1,320 | 1,380 | 2,813,000 |
| 1989/11/13 | 1,320 | 1,340 | 1,270 | 1,340 | 538,000 |
| 1989/11/10 | 1,320 | 1,320 | 1,280 | 1,320 | 391,000 |
| 1989/11/09 | 1,300 | 1,320 | 1,270 | 1,320 | 256,000 |
| 1989/11/08 | 1,270 | 1,320 | 1,260 | 1,300 | 634,000 |
| 1989/11/07 | 1,280 | 1,280 | 1,260 | 1,260 | 179,000 |
| 1989/11/06 | 1,280 | 1,290 | 1,270 | 1,280 | 106,000 |
| 1989/11/02 | 1,260 | 1,270 | 1,250 | 1,260 | 109,000 |
| 1989/11/01 | 1,270 | 1,290 | 1,260 | 1,260 | 199,000 |
| 1989/10/31 | 1,270 | 1,280 | 1,270 | 1,270 | 153,000 |
| 1989/10/30 | 1,300 | 1,300 | 1,260 | 1,270 | 79,000 |
| 1989/10/27 | 1,300 | 1,300 | 1,260 | 1,300 | 391,000 |
| 1989/10/26 | 1,310 | 1,330 | 1,300 | 1,300 | 164,000 |
| 1989/10/25 | 1,310 | 1,330 | 1,310 | 1,320 | 204,000 |
| 1989/10/24 | 1,340 | 1,350 | 1,320 | 1,320 | 506,000 |
| 1989/10/23 | 1,370 | 1,370 | 1,330 | 1,340 | 250,000 |
| 1989/10/20 | 1,360 | 1,370 | 1,330 | 1,350 | 553,000 |
| 1989/10/19 | 1,310 | 1,360 | 1,310 | 1,350 | 673,000 |
| 1989/10/18 | 1,340 | 1,360 | 1,320 | 1,330 | 381,000 |
| 1989/10/17 | 1,280 | 1,410 | 1,280 | 1,380 | 2,064,000 |
| 1989/10/16 | 1,250 | 1,290 | 1,250 | 1,290 | 357,000 |
| 1989/10/13 | 1,310 | 1,330 | 1,310 | 1,310 | 160,000 |
| 1989/10/12 | 1,360 | 1,360 | 1,310 | 1,330 | 129,000 |
| 1989/10/11 | 1,390 | 1,390 | 1,340 | 1,360 | 286,000 |
| 1989/10/09 | 1,390 | 1,390 | 1,360 | 1,360 | 338,000 |
| 1989/10/06 | 1,390 | 1,390 | 1,370 | 1,390 | 350,000 |
| 1989/10/05 | 1,390 | 1,420 | 1,380 | 1,400 | 671,000 |
| 1989/10/04 | 1,390 | 1,400 | 1,370 | 1,380 | 717,000 |
| 1989/10/03 | 1,400 | 1,400 | 1,370 | 1,380 | 512,000 |
| 1989/10/02 | 1,410 | 1,420 | 1,380 | 1,380 | 1,030,000 |
| 1989/09/29 | 1,380 | 1,450 | 1,340 | 1,420 | 1,929,000 |
| 1989/09/28 | 1,310 | 1,400 | 1,300 | 1,390 | 2,107,000 |
| 1989/09/27 | 1,340 | 1,350 | 1,330 | 1,330 | 945,000 |
| 1989/09/26 | 1,370 | 1,380 | 1,340 | 1,350 | 3,689,000 |
| 1989/09/26 | 1 -> 1.10 分割 | ||||
| 1989/09/25 | 1,370 | 1,420 | 1,360 | 1,420 | 1,432,000 |
| 1989/09/22 | 1,390 | 1,400 | 1,360 | 1,360 | 473,000 |
| 1989/09/21 | 1,380 | 1,400 | 1,350 | 1,400 | 1,411,000 |
| 1989/09/20 | 1,390 | 1,400 | 1,360 | 1,380 | 1,139,000 |
| 1989/09/19 | 1,340 | 1,390 | 1,330 | 1,390 | 2,208,000 |
| 1989/09/18 | 1,360 | 1,360 | 1,330 | 1,330 | 368,000 |
| 1989/09/14 | 1,330 | 1,380 | 1,320 | 1,350 | 3,107,000 |
| 1989/09/13 | 1,320 | 1,330 | 1,300 | 1,330 | 589,000 |
| 1989/09/12 | 1,310 | 1,320 | 1,300 | 1,320 | 227,000 |
| 1989/09/11 | 1,320 | 1,330 | 1,300 | 1,300 | 546,000 |
| 1989/09/08 | 1,300 | 1,320 | 1,290 | 1,320 | 764,000 |
| 1989/09/07 | 1,290 | 1,300 | 1,280 | 1,300 | 241,000 |
| 1989/09/06 | 1,300 | 1,310 | 1,270 | 1,300 | 310,000 |
| 1989/09/05 | 1,300 | 1,320 | 1,280 | 1,310 | 709,000 |
| 1989/09/04 | 1,300 | 1,300 | 1,280 | 1,300 | 206,000 |
| 1989/09/01 | 1,300 | 1,300 | 1,280 | 1,280 | 287,000 |
| 1989/08/31 | 1,350 | 1,350 | 1,270 | 1,270 | 1,248,000 |
| 1989/08/30 | 1,330 | 1,350 | 1,310 | 1,310 | 1,695,000 |
| 1989/08/29 | 1,310 | 1,320 | 1,270 | 1,320 | 396,000 |
| 1989/08/28 | 1,310 | 1,320 | 1,290 | 1,310 | 271,000 |
| 1989/08/25 | 1,300 | 1,320 | 1,300 | 1,310 | 410,000 |
| 1989/08/24 | 1,320 | 1,320 | 1,270 | 1,270 | 331,000 |
| 1989/08/23 | 1,320 | 1,370 | 1,300 | 1,300 | 3,253,000 |
| 1989/08/22 | 1,300 | 1,340 | 1,300 | 1,320 | 2,091,000 |
| 1989/08/21 | 1,290 | 1,290 | 1,250 | 1,260 | 229,000 |
| 1989/08/18 | 1,290 | 1,290 | 1,280 | 1,290 | 197,000 |
| 1989/08/17 | 1,250 | 1,290 | 1,250 | 1,290 | 358,000 |
| 1989/08/16 | 1,270 | 1,280 | 1,260 | 1,270 | 331,000 |
| 1989/08/15 | 1,270 | 1,270 | 1,250 | 1,270 | 180,000 |
| 1989/08/14 | 1,260 | 1,270 | 1,260 | 1,270 | 149,000 |
| 1989/08/11 | 1,280 | 1,290 | 1,270 | 1,270 | 215,000 |
| 1989/08/10 | 1,280 | 1,320 | 1,280 | 1,280 | 1,239,000 |
| 1989/08/09 | 1,260 | 1,280 | 1,250 | 1,280 | 411,000 |
| 1989/08/08 | 1,270 | 1,270 | 1,250 | 1,250 | 388,000 |
| 1989/08/07 | 1,290 | 1,300 | 1,270 | 1,280 | 260,000 |
| 1989/08/04 | 1,280 | 1,300 | 1,270 | 1,270 | 498,000 |
| 1989/08/03 | 1,310 | 1,320 | 1,270 | 1,280 | 1,031,000 |
| 1989/08/02 | 1,280 | 1,340 | 1,280 | 1,330 | 2,095,000 |
| 1989/08/01 | 1,260 | 1,270 | 1,250 | 1,270 | 486,000 |
| 1989/07/31 | 1,260 | 1,270 | 1,250 | 1,270 | 393,000 |
| 1989/07/28 | 1,260 | 1,260 | 1,250 | 1,250 | 608,000 |
| 1989/07/27 | 1,260 | 1,270 | 1,250 | 1,270 | 1,046,000 |
| 1989/07/26 | 1,240 | 1,270 | 1,240 | 1,260 | 1,246,000 |
| 1989/07/25 | 1,230 | 1,240 | 1,230 | 1,240 | 496,000 |
| 1989/07/24 | 1,200 | 1,230 | 1,200 | 1,220 | 438,000 |
| 1989/07/21 | 1,220 | 1,230 | 1,200 | 1,210 | 297,000 |
| 1989/07/20 | 1,230 | 1,250 | 1,210 | 1,210 | 1,281,000 |
| 1989/07/19 | 1,190 | 1,240 | 1,190 | 1,240 | 963,000 |
| 1989/07/18 | 1,190 | 1,200 | 1,190 | 1,190 | 398,000 |
| 1989/07/17 | 1,210 | 1,220 | 1,190 | 1,190 | 316,000 |
| 1989/07/14 | 1,180 | 1,210 | 1,170 | 1,210 | 652,000 |
| 1989/07/13 | 1,160 | 1,180 | 1,110 | 1,150 | 1,232,000 |
| 1989/07/12 | 1,180 | 1,190 | 1,150 | 1,160 | 273,000 |
| 1989/07/11 | 1,180 | 1,190 | 1,170 | 1,170 | 292,000 |
| 1989/07/10 | 1,170 | 1,180 | 1,160 | 1,170 | 217,000 |
| 1989/07/07 | 1,190 | 1,190 | 1,170 | 1,170 | 157,000 |
| 1989/07/06 | 1,190 | 1,200 | 1,180 | 1,180 | 305,000 |
| 1989/07/05 | 1,210 | 1,220 | 1,190 | 1,200 | 456,000 |
| 1989/07/04 | 1,180 | 1,220 | 1,170 | 1,210 | 1,323,000 |
| 1989/07/03 | 1,150 | 1,170 | 1,150 | 1,160 | 371,000 |
| 1989/06/30 | 1,140 | 1,160 | 1,140 | 1,160 | 412,000 |
| 1989/06/29 | 1,160 | 1,170 | 1,120 | 1,120 | 752,000 |
| 1989/06/28 | 1,170 | 1,170 | 1,130 | 1,140 | 764,000 |
| 1989/06/27 | 1,140 | 1,180 | 1,120 | 1,130 | 1,429,000 |
| 1989/06/26 | 1,130 | 1,140 | 1,120 | 1,120 | 142,000 |
| 1989/06/23 | 1,120 | 1,140 | 1,110 | 1,110 | 280,000 |
| 1989/06/22 | 1,130 | 1,150 | 1,110 | 1,120 | 224,000 |
| 1989/06/21 | 1,150 | 1,170 | 1,100 | 1,110 | 767,000 |
| 1989/06/20 | 1,080 | 1,130 | 1,080 | 1,120 | 392,000 |
| 1989/06/19 | 1,090 | 1,090 | 1,070 | 1,080 | 95,000 |
| 1989/06/16 | 1,090 | 1,100 | 1,060 | 1,070 | 123,000 |
| 1989/06/15 | 1,080 | 1,090 | 1,050 | 1,050 | 116,000 |
| 1989/06/14 | 1,060 | 1,060 | 1,040 | 1,060 | 93,000 |
| 1989/06/13 | 1,070 | 1,080 | 1,030 | 1,040 | 144,000 |
| 1989/06/12 | 1,110 | 1,110 | 1,060 | 1,070 | 64,000 |
| 1989/06/09 | 1,100 | 1,110 | 1,080 | 1,110 | 127,000 |
| 1989/06/08 | 1,110 | 1,120 | 1,080 | 1,090 | 167,000 |
| 1989/06/07 | 1,090 | 1,120 | 1,090 | 1,090 | 95,000 |
| 1989/06/06 | 1,110 | 1,140 | 1,080 | 1,080 | 360,000 |
| 1989/06/05 | 1,150 | 1,150 | 1,110 | 1,110 | 201,000 |
| 1989/06/02 | 1,140 | 1,140 | 1,110 | 1,130 | 277,000 |
| 1989/06/01 | 1,150 | 1,150 | 1,100 | 1,100 | 640,000 |
| 1989/05/31 | 1,160 | 1,180 | 1,090 | 1,120 | 1,896,000 |
| 1989/05/30 | 1,090 | 1,140 | 1,090 | 1,130 | 3,728,000 |
| 1989/05/29 | 1,070 | 1,080 | 1,050 | 1,070 | 671,000 |
| 1989/05/26 | 1,060 | 1,070 | 1,050 | 1,070 | 403,000 |
| 1989/05/25 | 1,070 | 1,070 | 1,050 | 1,070 | 427,000 |
| 1989/05/24 | 1,030 | 1,070 | 1,030 | 1,050 | 784,000 |
| 1989/05/23 | 1,030 | 1,040 | 1,020 | 1,030 | 182,000 |
| 1989/05/22 | 1,000 | 1,030 | 1,000 | 1,030 | 241,000 |
| 1989/05/19 | 993 | 1,000 | 991 | 1,000 | 119,000 |
| 1989/05/18 | 999 | 999 | 990 | 993 | 115,000 |
| 1989/05/17 | 999 | 1,000 | 997 | 997 | 125,000 |
| 1989/05/16 | 1,000 | 1,010 | 995 | 997 | 76,000 |
| 1989/05/15 | 999 | 1,000 | 998 | 999 | 36,000 |
| 1989/05/12 | 1,000 | 1,010 | 995 | 995 | 84,000 |
| 1989/05/11 | 1,000 | 1,020 | 992 | 1,000 | 55,000 |
| 1989/05/10 | 1,010 | 1,020 | 1,010 | 1,020 | 73,000 |
| 1989/05/09 | 1,010 | 1,020 | 980 | 1,020 | 82,000 |
| 1989/05/08 | 1,030 | 1,040 | 1,010 | 1,010 | 69,000 |
| 1989/05/02 | 1,020 | 1,030 | 1,010 | 1,030 | 118,000 |
| 1989/05/01 | 1,040 | 1,040 | 1,010 | 1,020 | 137,000 |
| 1989/04/28 | 1,020 | 1,030 | 1,000 | 1,030 | 162,000 |
| 1989/04/27 | 1,030 | 1,040 | 1,030 | 1,030 | 168,000 |
| 1989/04/26 | 1,010 | 1,040 | 1,000 | 1,030 | 208,000 |
| 1989/04/25 | 1,010 | 1,010 | 990 | 1,000 | 91,000 |
| 1989/04/24 | 1,010 | 1,020 | 995 | 1,020 | 95,000 |
| 1989/04/21 | 1,040 | 1,040 | 1,000 | 1,000 | 121,000 |
| 1989/04/20 | 1,060 | 1,080 | 1,030 | 1,040 | 310,000 |
| 1989/04/19 | 1,090 | 1,090 | 1,040 | 1,060 | 957,000 |
| 1989/04/18 | 1,070 | 1,100 | 1,050 | 1,100 | 1,383,000 |
| 1989/04/17 | 1,020 | 1,060 | 1,020 | 1,050 | 994,000 |
| 1989/04/14 | 1,010 | 1,010 | 1,000 | 1,010 | 132,000 |
| 1989/04/13 | 1,040 | 1,040 | 1,000 | 1,000 | 436,000 |
| 1989/04/12 | 990 | 1,050 | 985 | 1,040 | 1,087,000 |
| 1989/04/11 | 955 | 969 | 946 | 969 | 129,000 |
| 1989/04/10 | 970 | 970 | 955 | 955 | 115,000 |
| 1989/04/07 | 962 | 970 | 955 | 970 | 137,000 |
| 1989/04/06 | 952 | 970 | 952 | 952 | 52,000 |
| 1989/04/05 | 970 | 970 | 950 | 951 | 30,000 |
| 1989/04/04 | 970 | 975 | 965 | 965 | 101,000 |
| 1989/04/03 | 960 | 970 | 960 | 965 | 129,000 |
| 1989/03/31 | 949 | 960 | 940 | 960 | 131,000 |
| 1989/03/30 | 941 | 950 | 935 | 950 | 90,000 |
| 1989/03/29 | 900 | 925 | 900 | 925 | 61,000 |
| 1989/03/28 | 895 | 900 | 890 | 900 | 89,000 |
| 1989/03/27 | 900 | 900 | 886 | 900 | 102,000 |
| 1989/03/24 | 890 | 900 | 890 | 900 | 139,000 |
| 1989/03/23 | 890 | 890 | 870 | 890 | 96,000 |
| 1989/03/22 | 893 | 899 | 870 | 890 | 65,000 |
| 1989/03/20 | 895 | 907 | 890 | 890 | 44,000 |
| 1989/03/17 | 903 | 905 | 891 | 902 | 74,000 |
| 1989/03/16 | 905 | 909 | 895 | 902 | 81,000 |
| 1989/03/15 | 915 | 915 | 890 | 905 | 84,000 |
| 1989/03/14 | 903 | 910 | 900 | 910 | 85,000 |
| 1989/03/13 | 915 | 915 | 900 | 903 | 82,000 |
| 1989/03/10 | 903 | 915 | 900 | 915 | 71,000 |
| 1989/03/09 | 910 | 910 | 900 | 903 | 55,000 |
| 1989/03/08 | 905 | 910 | 890 | 900 | 64,000 |
| 1989/03/07 | 900 | 910 | 890 | 910 | 53,000 |
| 1989/03/06 | 901 | 910 | 881 | 881 | 66,000 |
| 1989/03/03 | 903 | 904 | 890 | 900 | 131,000 |
| 1989/03/02 | 910 | 910 | 902 | 910 | 62,000 |
| 1989/03/01 | 906 | 910 | 905 | 910 | 60,000 |
| 1989/02/28 | 920 | 920 | 905 | 906 | 45,000 |
| 1989/02/27 | 910 | 920 | 905 | 905 | 62,000 |
| 1989/02/23 | 917 | 921 | 902 | 910 | 200,000 |
| 1989/02/22 | 925 | 930 | 905 | 917 | 82,000 |
| 1989/02/21 | 921 | 930 | 915 | 930 | 65,000 |
| 1989/02/20 | 920 | 925 | 902 | 902 | 109,000 |
| 1989/02/17 | 913 | 930 | 906 | 930 | 156,000 |
| 1989/02/16 | 935 | 940 | 912 | 932 | 105,000 |
| 1989/02/15 | 925 | 940 | 901 | 940 | 204,000 |
| 1989/02/14 | 940 | 940 | 915 | 915 | 202,000 |
| 1989/02/13 | 939 | 949 | 920 | 949 | 137,000 |
| 1989/02/10 | 945 | 950 | 920 | 950 | 225,000 |
| 1989/02/09 | 965 | 965 | 945 | 960 | 249,000 |
| 1989/02/08 | 964 | 970 | 941 | 965 | 188,000 |
| 1989/02/07 | 990 | 990 | 950 | 965 | 203,000 |
| 1989/02/06 | 991 | 996 | 970 | 988 | 200,000 |
| 1989/02/03 | 997 | 998 | 976 | 989 | 216,000 |
| 1989/02/02 | 1,020 | 1,020 | 986 | 1,000 | 652,000 |
| 1989/02/01 | 970 | 1,010 | 958 | 1,000 | 1,256,000 |
| 1989/01/31 | 934 | 970 | 930 | 960 | 707,000 |
| 1989/01/30 | 940 | 940 | 911 | 917 | 236,000 |
| 1989/01/28 | 945 | 945 | 920 | 920 | 304,000 |
| 1989/01/27 | 920 | 948 | 920 | 941 | 311,000 |
| 1989/01/26 | 920 | 925 | 901 | 901 | 122,000 |
| 1989/01/25 | 934 | 935 | 917 | 920 | 153,000 |
| 1989/01/24 | 930 | 939 | 930 | 934 | 114,000 |
| 1989/01/23 | 918 | 930 | 915 | 926 | 157,000 |
| 1989/01/20 | 922 | 925 | 903 | 903 | 122,000 |
| 1989/01/19 | 900 | 920 | 890 | 914 | 137,000 |
| 1989/01/18 | 912 | 916 | 900 | 916 | 103,000 |
| 1989/01/17 | 916 | 930 | 915 | 920 | 125,000 |
| 1989/01/13 | 904 | 913 | 900 | 912 | 152,000 |
| 1989/01/12 | 909 | 914 | 891 | 913 | 126,000 |
| 1989/01/11 | 890 | 919 | 890 | 916 | 336,000 |
| 1989/01/10 | 870 | 886 | 861 | 880 | 174,000 |
| 1989/01/09 | 855 | 865 | 845 | 850 | 189,000 |
| 1989/01/06 | 863 | 865 | 830 | 845 | 143,000 |
| 1989/01/05 | 875 | 880 | 859 | 860 | 186,000 |
| 1989/01/04 | 870 | 875 | 866 | 875 | 42,000 |