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 |
|---|---|---|---|---|---|
| 1990/12/28 | 590 | 595 | 580 | 581 | 101,000 |
| 1990/12/27 | 585 | 595 | 585 | 590 | 122,000 |
| 1990/12/26 | 590 | 600 | 571 | 576 | 125,000 |
| 1990/12/25 | 623 | 628 | 580 | 590 | 201,000 |
| 1990/12/21 | 619 | 621 | 611 | 620 | 99,000 |
| 1990/12/20 | 627 | 627 | 612 | 621 | 107,000 |
| 1990/12/19 | 641 | 641 | 631 | 631 | 161,000 |
| 1990/12/18 | 629 | 630 | 620 | 621 | 196,000 |
| 1990/12/17 | 650 | 650 | 630 | 639 | 111,000 |
| 1990/12/14 | 650 | 670 | 650 | 660 | 120,000 |
| 1990/12/13 | 675 | 680 | 665 | 670 | 192,000 |
| 1990/12/12 | 667 | 686 | 660 | 665 | 319,000 |
| 1990/12/11 | 640 | 673 | 630 | 667 | 291,000 |
| 1990/12/10 | 641 | 649 | 626 | 649 | 495,000 |
| 1990/12/07 | 585 | 611 | 585 | 611 | 533,000 |
| 1990/12/06 | 550 | 558 | 539 | 554 | 353,000 |
| 1990/12/05 | 530 | 550 | 502 | 530 | 670,000 |
| 1990/12/04 | 554 | 554 | 520 | 530 | 613,000 |
| 1990/12/03 | 610 | 610 | 584 | 584 | 223,000 |
| 1990/11/30 | 570 | 584 | 564 | 583 | 264,000 |
| 1990/11/29 | 600 | 610 | 580 | 600 | 326,000 |
| 1990/11/28 | 675 | 675 | 620 | 630 | 345,000 |
| 1990/11/27 | 694 | 694 | 670 | 670 | 69,000 |
| 1990/11/26 | 700 | 700 | 681 | 682 | 75,000 |
| 1990/11/22 | 650 | 695 | 645 | 689 | 163,000 |
| 1990/11/21 | 650 | 660 | 640 | 655 | 174,000 |
| 1990/11/20 | 700 | 700 | 660 | 660 | 117,000 |
| 1990/11/19 | 720 | 720 | 690 | 691 | 126,000 |
| 1990/11/16 | 703 | 704 | 688 | 700 | 177,000 |
| 1990/11/15 | 731 | 739 | 703 | 704 | 112,000 |
| 1990/11/14 | 750 | 750 | 730 | 730 | 103,000 |
| 1990/11/13 | 750 | 760 | 742 | 750 | 98,000 |
| 1990/11/09 | 701 | 715 | 681 | 715 | 151,000 |
| 1990/11/08 | 705 | 730 | 705 | 725 | 115,000 |
| 1990/11/07 | 763 | 763 | 730 | 730 | 63,000 |
| 1990/11/06 | 770 | 777 | 741 | 755 | 112,000 |
| 1990/11/05 | 785 | 791 | 760 | 760 | 117,000 |
| 1990/11/02 | 776 | 788 | 760 | 781 | 155,000 |
| 1990/11/01 | 820 | 825 | 790 | 790 | 169,000 |
| 1990/10/31 | 810 | 840 | 810 | 840 | 125,000 |
| 1990/10/30 | 832 | 835 | 810 | 820 | 120,000 |
| 1990/10/29 | 830 | 850 | 830 | 850 | 96,000 |
| 1990/10/26 | 844 | 859 | 840 | 840 | 165,000 |
| 1990/10/25 | 835 | 869 | 830 | 869 | 236,000 |
| 1990/10/24 | 798 | 820 | 798 | 820 | 118,000 |
| 1990/10/23 | 810 | 820 | 798 | 800 | 311,000 |
| 1990/10/22 | 801 | 810 | 792 | 805 | 195,000 |
| 1990/10/19 | 751 | 785 | 751 | 780 | 190,000 |
| 1990/10/18 | 721 | 741 | 721 | 739 | 141,000 |
| 1990/10/17 | 715 | 735 | 715 | 721 | 94,000 |
| 1990/10/16 | 750 | 750 | 704 | 705 | 194,000 |
| 1990/10/15 | 715 | 749 | 715 | 749 | 79,000 |
| 1990/10/12 | 715 | 725 | 705 | 715 | 66,000 |
| 1990/10/11 | 740 | 740 | 730 | 730 | 63,000 |
| 1990/10/09 | 770 | 780 | 761 | 780 | 102,000 |
| 1990/10/08 | 715 | 750 | 705 | 750 | 159,000 |
| 1990/10/05 | 705 | 745 | 705 | 705 | 198,000 |
| 1990/10/04 | 720 | 720 | 685 | 700 | 103,000 |
| 1990/10/03 | 695 | 739 | 695 | 720 | 175,000 |
| 1990/10/02 | 639 | 671 | 632 | 671 | 350,000 |
| 1990/10/01 | 660 | 660 | 649 | 650 | 154,000 |
| 1990/09/27 | 760 | 780 | 730 | 730 | 294,000 |
| 1990/09/26 | 840 | 840 | 765 | 770 | 188,000 |
| 1990/09/25 | 855 | 855 | 825 | 825 | 89,000 |
| 1990/09/21 | 855 | 855 | 819 | 855 | 194,000 |
| 1990/09/20 | 870 | 880 | 840 | 845 | 150,000 |
| 1990/09/19 | 900 | 900 | 865 | 865 | 121,000 |
| 1990/09/18 | 885 | 894 | 849 | 890 | 229,000 |
| 1990/09/17 | 929 | 935 | 893 | 904 | 438,000 |
| 1990/09/14 | 900 | 967 | 900 | 919 | 1,217,000 |
| 1990/09/13 | 853 | 884 | 850 | 875 | 469,000 |
| 1990/09/12 | 815 | 855 | 801 | 846 | 575,000 |
| 1990/09/11 | 844 | 850 | 810 | 815 | 304,000 |
| 1990/09/10 | 800 | 840 | 796 | 840 | 224,000 |
| 1990/09/07 | 760 | 795 | 760 | 780 | 572,000 |
| 1990/09/06 | 840 | 840 | 799 | 810 | 216,000 |
| 1990/09/05 | 870 | 871 | 819 | 830 | 254,000 |
| 1990/09/04 | 905 | 907 | 875 | 880 | 108,000 |
| 1990/09/03 | 910 | 929 | 905 | 910 | 249,000 |
| 1990/08/31 | 890 | 899 | 870 | 870 | 531,000 |
| 1990/08/30 | 860 | 905 | 851 | 900 | 242,000 |
| 1990/08/29 | 880 | 881 | 850 | 850 | 161,000 |
| 1990/08/28 | 900 | 900 | 864 | 880 | 340,000 |
| 1990/08/27 | 795 | 850 | 795 | 850 | 234,000 |
| 1990/08/24 | 840 | 860 | 795 | 795 | 506,000 |
| 1990/08/23 | 900 | 910 | 850 | 850 | 297,000 |
| 1990/08/22 | 1,000 | 1,000 | 919 | 921 | 184,000 |
| 1990/08/21 | 1,040 | 1,050 | 1,000 | 1,000 | 93,000 |
| 1990/08/20 | 1,020 | 1,050 | 1,020 | 1,020 | 31,000 |
| 1990/08/17 | 1,030 | 1,050 | 1,000 | 1,050 | 54,000 |
| 1990/08/16 | 1,080 | 1,080 | 1,040 | 1,040 | 105,000 |
| 1990/08/15 | 1,060 | 1,090 | 1,040 | 1,090 | 127,000 |
| 1990/08/14 | 1,010 | 1,050 | 990 | 1,000 | 66,000 |
| 1990/08/13 | 1,060 | 1,060 | 999 | 999 | 195,000 |
| 1990/08/10 | 1,060 | 1,100 | 1,050 | 1,100 | 78,000 |
| 1990/08/09 | 1,110 | 1,130 | 1,060 | 1,080 | 99,000 |
| 1990/08/08 | 1,050 | 1,110 | 1,050 | 1,100 | 124,000 |
| 1990/08/07 | 1,030 | 1,130 | 1,030 | 1,050 | 228,000 |
| 1990/08/06 | 1,100 | 1,120 | 1,070 | 1,110 | 157,000 |
| 1990/08/03 | 1,190 | 1,220 | 1,160 | 1,160 | 145,000 |
| 1990/08/02 | 1,240 | 1,240 | 1,210 | 1,210 | 78,000 |
| 1990/08/01 | 1,250 | 1,280 | 1,240 | 1,240 | 54,000 |
| 1990/07/31 | 1,220 | 1,260 | 1,220 | 1,240 | 93,000 |
| 1990/07/30 | 1,260 | 1,260 | 1,220 | 1,240 | 96,000 |
| 1990/07/27 | 1,290 | 1,290 | 1,260 | 1,280 | 149,000 |
| 1990/07/26 | 1,330 | 1,330 | 1,300 | 1,310 | 54,000 |
| 1990/07/25 | 1,320 | 1,330 | 1,280 | 1,290 | 139,000 |
| 1990/07/24 | 1,290 | 1,300 | 1,280 | 1,300 | 41,000 |
| 1990/07/23 | 1,330 | 1,330 | 1,290 | 1,290 | 38,000 |
| 1990/07/20 | 1,360 | 1,360 | 1,320 | 1,320 | 101,000 |
| 1990/07/19 | 1,390 | 1,390 | 1,350 | 1,370 | 172,000 |
| 1990/07/18 | 1,290 | 1,390 | 1,290 | 1,390 | 382,000 |
| 1990/07/17 | 1,300 | 1,300 | 1,280 | 1,290 | 79,000 |
| 1990/07/16 | 1,280 | 1,300 | 1,280 | 1,290 | 136,000 |
| 1990/07/13 | 1,300 | 1,300 | 1,280 | 1,280 | 149,000 |
| 1990/07/12 | 1,290 | 1,320 | 1,280 | 1,300 | 129,000 |
| 1990/07/11 | 1,310 | 1,310 | 1,280 | 1,290 | 82,000 |
| 1990/07/10 | 1,290 | 1,300 | 1,280 | 1,290 | 84,000 |
| 1990/07/09 | 1,310 | 1,310 | 1,280 | 1,290 | 119,000 |
| 1990/07/06 | 1,330 | 1,330 | 1,290 | 1,320 | 130,000 |
| 1990/07/05 | 1,340 | 1,350 | 1,300 | 1,300 | 123,000 |
| 1990/07/04 | 1,330 | 1,350 | 1,320 | 1,340 | 75,000 |
| 1990/07/03 | 1,280 | 1,350 | 1,260 | 1,350 | 123,000 |
| 1990/07/02 | 1,300 | 1,310 | 1,290 | 1,300 | 64,000 |
| 1990/06/29 | 1,320 | 1,320 | 1,290 | 1,320 | 169,000 |
| 1990/06/28 | 1,320 | 1,330 | 1,310 | 1,310 | 75,000 |
| 1990/06/27 | 1,330 | 1,350 | 1,310 | 1,310 | 97,000 |
| 1990/06/26 | 1,290 | 1,350 | 1,280 | 1,320 | 151,000 |
| 1990/06/25 | 1,310 | 1,330 | 1,300 | 1,310 | 127,000 |
| 1990/06/22 | 1,360 | 1,380 | 1,340 | 1,350 | 184,000 |
| 1990/06/21 | 1,380 | 1,380 | 1,360 | 1,360 | 180,000 |
| 1990/06/20 | 1,310 | 1,400 | 1,310 | 1,400 | 307,000 |
| 1990/06/19 | 1,350 | 1,350 | 1,310 | 1,310 | 152,000 |
| 1990/06/18 | 1,360 | 1,360 | 1,350 | 1,360 | 101,000 |
| 1990/06/15 | 1,390 | 1,390 | 1,360 | 1,380 | 207,000 |
| 1990/06/14 | 1,380 | 1,390 | 1,380 | 1,390 | 120,000 |
| 1990/06/13 | 1,370 | 1,390 | 1,370 | 1,380 | 233,000 |
| 1990/06/12 | 1,380 | 1,400 | 1,380 | 1,380 | 399,000 |
| 1990/06/11 | 1,420 | 1,420 | 1,380 | 1,400 | 461,000 |
| 1990/06/08 | 1,440 | 1,450 | 1,410 | 1,420 | 471,000 |
| 1990/06/07 | 1,420 | 1,450 | 1,390 | 1,430 | 1,770,000 |
| 1990/06/06 | 1,500 | 1,500 | 1,420 | 1,420 | 4,039,000 |
| 1990/06/05 | 1,540 | 1,550 | 1,500 | 1,510 | 6,439,000 |
| 1990/06/04 | 1,520 | 1,550 | 1,500 | 1,520 | 2,958,000 |
| 1990/06/01 | 1,480 | 1,530 | 1,470 | 1,520 | 1,762,000 |
| 1990/05/31 | 1,470 | 1,480 | 1,450 | 1,480 | 336,000 |
| 1990/05/30 | 1,480 | 1,480 | 1,440 | 1,470 | 347,000 |
| 1990/05/29 | 1,390 | 1,480 | 1,380 | 1,470 | 1,366,000 |
| 1990/05/28 | 1,380 | 1,400 | 1,360 | 1,390 | 275,000 |
| 1990/05/25 | 1,380 | 1,400 | 1,370 | 1,400 | 594,000 |
| 1990/05/24 | 1,350 | 1,390 | 1,340 | 1,380 | 298,000 |
| 1990/05/23 | 1,340 | 1,360 | 1,330 | 1,330 | 172,000 |
| 1990/05/22 | 1,340 | 1,350 | 1,320 | 1,320 | 199,000 |
| 1990/05/21 | 1,350 | 1,360 | 1,300 | 1,300 | 239,000 |
| 1990/05/18 | 1,350 | 1,370 | 1,310 | 1,370 | 308,000 |
| 1990/05/17 | 1,360 | 1,360 | 1,340 | 1,350 | 115,000 |
| 1990/05/16 | 1,380 | 1,390 | 1,340 | 1,350 | 456,000 |
| 1990/05/15 | 1,390 | 1,400 | 1,370 | 1,400 | 572,000 |
| 1990/05/14 | 1,350 | 1,400 | 1,350 | 1,400 | 1,029,000 |
| 1990/05/11 | 1,300 | 1,350 | 1,270 | 1,340 | 602,000 |
| 1990/05/10 | 1,270 | 1,300 | 1,270 | 1,300 | 201,000 |
| 1990/05/09 | 1,320 | 1,330 | 1,260 | 1,270 | 628,000 |
| 1990/05/08 | 1,290 | 1,340 | 1,280 | 1,320 | 1,236,000 |
| 1990/05/07 | 1,260 | 1,300 | 1,240 | 1,290 | 1,158,000 |
| 1990/05/02 | 1,140 | 1,240 | 1,140 | 1,240 | 1,425,000 |
| 1990/05/01 | 1,100 | 1,130 | 1,100 | 1,120 | 728,000 |
| 1990/04/27 | 1,100 | 1,100 | 1,020 | 1,020 | 1,712,000 |
| 1990/04/26 | 1,170 | 1,170 | 1,050 | 1,100 | 590,000 |
| 1990/04/25 | 1,200 | 1,220 | 1,120 | 1,140 | 399,000 |
| 1990/04/24 | 1,180 | 1,200 | 1,140 | 1,190 | 2,754,000 |
| 1990/04/23 | 1,100 | 1,200 | 1,090 | 1,180 | 3,706,000 |
| 1990/04/20 | 1,120 | 1,130 | 1,050 | 1,130 | 175,000 |
| 1990/04/19 | 1,110 | 1,120 | 1,070 | 1,120 | 297,000 |
| 1990/04/18 | 1,050 | 1,090 | 1,040 | 1,090 | 246,000 |
| 1990/04/17 | 1,070 | 1,080 | 1,030 | 1,050 | 149,000 |
| 1990/04/16 | 1,080 | 1,080 | 1,010 | 1,070 | 194,000 |
| 1990/04/13 | 1,080 | 1,110 | 1,060 | 1,080 | 156,000 |
| 1990/04/12 | 1,150 | 1,150 | 1,100 | 1,100 | 81,000 |
| 1990/04/11 | 1,190 | 1,190 | 1,150 | 1,170 | 123,000 |
| 1990/04/10 | 1,160 | 1,200 | 1,160 | 1,170 | 138,000 |
| 1990/04/09 | 1,060 | 1,220 | 1,060 | 1,220 | 397,000 |
| 1990/04/06 | 930 | 1,020 | 930 | 1,020 | 673,000 |
| 1990/04/03 | 1,230 | 1,250 | 1,100 | 1,190 | 395,000 |
| 1990/04/02 | 1,290 | 1,290 | 1,250 | 1,250 | 186,000 |
| 1990/03/30 | 1,390 | 1,390 | 1,350 | 1,390 | 131,000 |
| 1990/03/29 | 1,420 | 1,450 | 1,390 | 1,390 | 165,000 |
| 1990/03/28 | 1,420 | 1,430 | 1,350 | 1,430 | 186,000 |
| 1990/03/27 | 1,430 | 1,470 | 1,400 | 1,430 | 253,000 |
| 1990/03/26 | 1,310 | 1,450 | 1,310 | 1,430 | 1,736,000 |
| 1990/03/23 | 1,350 | 1,400 | 1,300 | 1,310 | 213,000 |
| 1990/03/22 | 1,350 | 1,350 | 1,250 | 1,350 | 245,000 |
| 1990/03/20 | 1,390 | 1,440 | 1,350 | 1,360 | 289,000 |
| 1990/03/19 | 1,510 | 1,510 | 1,380 | 1,390 | 263,000 |
| 1990/03/16 | 1,510 | 1,530 | 1,480 | 1,500 | 375,000 |
| 1990/03/15 | 1,510 | 1,520 | 1,480 | 1,490 | 433,000 |
| 1990/03/14 | 1,500 | 1,510 | 1,480 | 1,490 | 1,163,000 |
| 1990/03/13 | 1,550 | 1,550 | 1,470 | 1,490 | 1,716,000 |
| 1990/03/12 | 1,580 | 1,590 | 1,550 | 1,550 | 2,627,000 |
| 1990/03/09 | 1,570 | 1,580 | 1,530 | 1,550 | 2,800,000 |
| 1990/03/08 | 1,490 | 1,550 | 1,480 | 1,550 | 1,610,000 |
| 1990/03/07 | 1,500 | 1,510 | 1,470 | 1,480 | 478,000 |
| 1990/03/06 | 1,490 | 1,520 | 1,470 | 1,480 | 984,000 |
| 1990/03/05 | 1,520 | 1,520 | 1,460 | 1,480 | 998,000 |
| 1990/03/02 | 1,530 | 1,560 | 1,490 | 1,530 | 5,825,000 |
| 1990/03/01 | 1,460 | 1,520 | 1,440 | 1,520 | 4,322,000 |
| 1990/02/28 | 1,410 | 1,460 | 1,380 | 1,460 | 716,000 |
| 1990/02/27 | 1,400 | 1,400 | 1,370 | 1,400 | 115,000 |
| 1990/02/26 | 1,380 | 1,410 | 1,350 | 1,400 | 1,321,000 |
| 1990/02/23 | 1,390 | 1,430 | 1,350 | 1,430 | 142,000 |
| 1990/02/22 | 1,380 | 1,410 | 1,370 | 1,410 | 68,000 |
| 1990/02/21 | 1,410 | 1,410 | 1,380 | 1,380 | 88,000 |
| 1990/02/20 | 1,440 | 1,440 | 1,400 | 1,400 | 48,000 |
| 1990/02/19 | 1,460 | 1,460 | 1,410 | 1,440 | 132,000 |
| 1990/02/16 | 1,440 | 1,450 | 1,410 | 1,450 | 308,000 |
| 1990/02/15 | 1,400 | 1,440 | 1,380 | 1,440 | 373,000 |
| 1990/02/14 | 1,370 | 1,410 | 1,370 | 1,380 | 90,000 |
| 1990/02/13 | 1,380 | 1,400 | 1,380 | 1,380 | 79,000 |
| 1990/02/09 | 1,430 | 1,440 | 1,390 | 1,440 | 138,000 |
| 1990/02/08 | 1,380 | 1,470 | 1,380 | 1,440 | 1,125,000 |
| 1990/02/07 | 1,400 | 1,400 | 1,360 | 1,400 | 247,000 |
| 1990/02/06 | 1,410 | 1,420 | 1,380 | 1,420 | 129,000 |
| 1990/02/05 | 1,400 | 1,420 | 1,370 | 1,420 | 99,000 |
| 1990/02/02 | 1,350 | 1,410 | 1,340 | 1,410 | 258,000 |
| 1990/02/01 | 1,330 | 1,350 | 1,330 | 1,350 | 47,000 |
| 1990/01/31 | 1,330 | 1,350 | 1,310 | 1,350 | 119,000 |
| 1990/01/30 | 1,350 | 1,350 | 1,310 | 1,320 | 126,000 |
| 1990/01/29 | 1,310 | 1,350 | 1,300 | 1,330 | 79,000 |
| 1990/01/26 | 1,340 | 1,350 | 1,300 | 1,320 | 177,000 |
| 1990/01/25 | 1,320 | 1,350 | 1,320 | 1,350 | 246,000 |
| 1990/01/24 | 1,370 | 1,370 | 1,330 | 1,330 | 117,000 |
| 1990/01/23 | 1,370 | 1,390 | 1,350 | 1,350 | 74,000 |
| 1990/01/22 | 1,390 | 1,400 | 1,360 | 1,400 | 146,000 |
| 1990/01/19 | 1,360 | 1,400 | 1,340 | 1,400 | 116,000 |
| 1990/01/18 | 1,390 | 1,400 | 1,350 | 1,400 | 74,000 |
| 1990/01/17 | 1,350 | 1,400 | 1,350 | 1,400 | 128,000 |
| 1990/01/16 | 1,370 | 1,390 | 1,330 | 1,340 | 225,000 |
| 1990/01/12 | 1,400 | 1,430 | 1,380 | 1,430 | 325,000 |
| 1990/01/11 | 1,370 | 1,410 | 1,360 | 1,400 | 323,000 |
| 1990/01/10 | 1,350 | 1,390 | 1,340 | 1,350 | 205,000 |
| 1990/01/09 | 1,380 | 1,400 | 1,350 | 1,350 | 42,000 |
| 1990/01/08 | 1,400 | 1,400 | 1,370 | 1,380 | 148,000 |
| 1990/01/05 | 1,380 | 1,410 | 1,300 | 1,410 | 238,000 |
| 1990/01/04 | 1,400 | 1,410 | 1,370 | 1,380 | 45,000 |