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 |
|---|---|---|---|---|---|
| 1991/12/30 | 540 | 562 | 540 | 562 | 84,000 |
| 1991/12/27 | 548 | 559 | 537 | 537 | 49,000 |
| 1991/12/26 | 559 | 560 | 540 | 553 | 39,000 |
| 1991/12/25 | 545 | 559 | 542 | 559 | 36,000 |
| 1991/12/24 | 556 | 556 | 530 | 535 | 128,000 |
| 1991/12/20 | 560 | 560 | 532 | 535 | 54,000 |
| 1991/12/19 | 571 | 571 | 562 | 565 | 21,000 |
| 1991/12/18 | 570 | 570 | 560 | 570 | 35,000 |
| 1991/12/17 | 601 | 601 | 590 | 590 | 17,000 |
| 1991/12/16 | 600 | 600 | 597 | 599 | 29,000 |
| 1991/12/13 | 573 | 597 | 573 | 597 | 81,000 |
| 1991/12/12 | 586 | 586 | 570 | 571 | 33,000 |
| 1991/12/11 | 575 | 575 | 560 | 575 | 42,000 |
| 1991/12/10 | 570 | 577 | 560 | 560 | 36,000 |
| 1991/12/09 | 575 | 580 | 571 | 580 | 17,000 |
| 1991/12/06 | 580 | 585 | 571 | 575 | 106,000 |
| 1991/12/05 | 589 | 589 | 571 | 571 | 52,000 |
| 1991/12/04 | 561 | 590 | 560 | 590 | 51,000 |
| 1991/12/03 | 556 | 573 | 555 | 562 | 40,000 |
| 1991/12/02 | 570 | 570 | 552 | 556 | 38,000 |
| 1991/11/29 | 564 | 570 | 564 | 570 | 60,000 |
| 1991/11/28 | 580 | 590 | 570 | 574 | 86,000 |
| 1991/11/27 | 590 | 590 | 580 | 580 | 56,000 |
| 1991/11/26 | 587 | 600 | 571 | 572 | 41,000 |
| 1991/11/25 | 580 | 590 | 570 | 590 | 52,000 |
| 1991/11/22 | 620 | 620 | 590 | 590 | 78,000 |
| 1991/11/21 | 640 | 640 | 622 | 622 | 58,000 |
| 1991/11/20 | 631 | 632 | 622 | 623 | 129,000 |
| 1991/11/19 | 640 | 647 | 630 | 632 | 58,000 |
| 1991/11/18 | 637 | 637 | 622 | 627 | 127,000 |
| 1991/11/15 | 663 | 663 | 640 | 641 | 145,000 |
| 1991/11/14 | 675 | 675 | 651 | 653 | 130,000 |
| 1991/11/13 | 680 | 680 | 660 | 660 | 75,000 |
| 1991/11/12 | 670 | 679 | 666 | 675 | 52,000 |
| 1991/11/11 | 680 | 680 | 656 | 656 | 36,000 |
| 1991/11/08 | 690 | 693 | 670 | 670 | 92,000 |
| 1991/11/07 | 698 | 698 | 682 | 685 | 76,000 |
| 1991/11/06 | 710 | 710 | 690 | 696 | 98,000 |
| 1991/11/05 | 719 | 719 | 697 | 708 | 129,000 |
| 1991/11/01 | 694 | 719 | 691 | 710 | 592,000 |
| 1991/10/31 | 694 | 694 | 688 | 691 | 116,000 |
| 1991/10/30 | 694 | 694 | 681 | 685 | 137,000 |
| 1991/10/29 | 676 | 691 | 676 | 677 | 180,000 |
| 1991/10/28 | 674 | 676 | 667 | 676 | 92,000 |
| 1991/10/25 | 667 | 674 | 662 | 665 | 234,000 |
| 1991/10/24 | 691 | 691 | 661 | 661 | 181,000 |
| 1991/10/23 | 669 | 686 | 668 | 684 | 299,000 |
| 1991/10/22 | 669 | 670 | 652 | 669 | 151,000 |
| 1991/10/21 | 655 | 673 | 650 | 669 | 148,000 |
| 1991/10/18 | 638 | 659 | 633 | 642 | 106,000 |
| 1991/10/17 | 640 | 660 | 633 | 633 | 90,000 |
| 1991/10/16 | 639 | 650 | 630 | 650 | 118,000 |
| 1991/10/15 | 635 | 640 | 628 | 628 | 60,000 |
| 1991/10/14 | 632 | 640 | 632 | 633 | 23,000 |
| 1991/10/11 | 637 | 641 | 635 | 635 | 103,000 |
| 1991/10/09 | 645 | 645 | 636 | 640 | 217,000 |
| 1991/10/08 | 660 | 660 | 635 | 635 | 353,000 |
| 1991/10/07 | 682 | 685 | 665 | 665 | 62,000 |
| 1991/10/04 | 670 | 690 | 670 | 672 | 480,000 |
| 1991/10/03 | 674 | 681 | 662 | 670 | 208,000 |
| 1991/10/02 | 683 | 695 | 674 | 674 | 228,000 |
| 1991/10/01 | 660 | 678 | 656 | 678 | 201,000 |
| 1991/09/30 | 670 | 670 | 660 | 670 | 59,000 |
| 1991/09/27 | 680 | 680 | 665 | 669 | 88,000 |
| 1991/09/26 | 670 | 680 | 660 | 680 | 111,000 |
| 1991/09/25 | 680 | 680 | 659 | 660 | 141,000 |
| 1991/09/24 | 680 | 696 | 680 | 680 | 95,000 |
| 1991/09/20 | 720 | 740 | 680 | 680 | 366,000 |
| 1991/09/19 | 715 | 770 | 700 | 717 | 965,000 |
| 1991/09/18 | 665 | 741 | 665 | 720 | 1,234,000 |
| 1991/09/17 | 643 | 665 | 638 | 665 | 429,000 |
| 1991/09/13 | 600 | 630 | 600 | 616 | 347,000 |
| 1991/09/12 | 591 | 609 | 591 | 598 | 90,000 |
| 1991/09/11 | 589 | 601 | 589 | 594 | 120,000 |
| 1991/09/10 | 615 | 615 | 609 | 609 | 72,000 |
| 1991/09/09 | 620 | 635 | 615 | 615 | 107,000 |
| 1991/09/06 | 615 | 615 | 605 | 615 | 189,000 |
| 1991/09/05 | 585 | 625 | 585 | 625 | 254,000 |
| 1991/09/04 | 561 | 586 | 561 | 585 | 117,000 |
| 1991/09/03 | 566 | 570 | 560 | 565 | 55,000 |
| 1991/09/02 | 551 | 564 | 551 | 564 | 57,000 |
| 1991/08/30 | 540 | 555 | 540 | 546 | 63,000 |
| 1991/08/29 | 526 | 546 | 525 | 546 | 66,000 |
| 1991/08/28 | 520 | 525 | 510 | 525 | 246,000 |
| 1991/08/27 | 521 | 535 | 520 | 528 | 150,000 |
| 1991/08/26 | 545 | 550 | 530 | 530 | 99,000 |
| 1991/08/23 | 585 | 585 | 560 | 560 | 43,000 |
| 1991/08/22 | 585 | 585 | 580 | 585 | 95,000 |
| 1991/08/21 | 535 | 560 | 535 | 555 | 64,000 |
| 1991/08/20 | 520 | 530 | 510 | 516 | 181,000 |
| 1991/08/19 | 560 | 560 | 520 | 525 | 176,000 |
| 1991/08/16 | 581 | 581 | 560 | 560 | 72,000 |
| 1991/08/15 | 590 | 590 | 571 | 571 | 48,000 |
| 1991/08/14 | 563 | 583 | 560 | 583 | 56,000 |
| 1991/08/13 | 575 | 575 | 563 | 563 | 48,000 |
| 1991/08/12 | 614 | 614 | 575 | 575 | 52,000 |
| 1991/08/09 | 621 | 621 | 610 | 615 | 25,000 |
| 1991/08/08 | 627 | 627 | 620 | 621 | 18,000 |
| 1991/08/07 | 630 | 632 | 615 | 621 | 50,000 |
| 1991/08/06 | 635 | 638 | 620 | 620 | 119,000 |
| 1991/08/05 | 620 | 640 | 620 | 635 | 73,000 |
| 1991/08/02 | 636 | 640 | 635 | 635 | 16,000 |
| 1991/08/01 | 650 | 650 | 635 | 635 | 22,000 |
| 1991/07/31 | 640 | 650 | 635 | 640 | 66,000 |
| 1991/07/30 | 622 | 645 | 620 | 640 | 44,000 |
| 1991/07/29 | 620 | 626 | 618 | 622 | 46,000 |
| 1991/07/26 | 622 | 622 | 610 | 620 | 58,000 |
| 1991/07/25 | 624 | 624 | 620 | 622 | 44,000 |
| 1991/07/24 | 610 | 621 | 610 | 611 | 71,000 |
| 1991/07/23 | 601 | 610 | 601 | 605 | 35,000 |
| 1991/07/22 | 635 | 635 | 621 | 621 | 26,000 |
| 1991/07/19 | 645 | 645 | 640 | 645 | 14,000 |
| 1991/07/18 | 645 | 645 | 621 | 645 | 28,000 |
| 1991/07/17 | 660 | 660 | 645 | 645 | 72,000 |
| 1991/07/16 | 670 | 671 | 660 | 660 | 53,000 |
| 1991/07/15 | 670 | 670 | 650 | 669 | 44,000 |
| 1991/07/12 | 621 | 640 | 615 | 640 | 78,000 |
| 1991/07/11 | 641 | 641 | 620 | 621 | 64,000 |
| 1991/07/10 | 595 | 631 | 585 | 631 | 143,000 |
| 1991/07/09 | 550 | 590 | 550 | 575 | 274,000 |
| 1991/07/08 | 585 | 585 | 550 | 550 | 232,000 |
| 1991/07/05 | 616 | 620 | 590 | 595 | 193,000 |
| 1991/07/04 | 630 | 630 | 616 | 621 | 89,000 |
| 1991/07/03 | 661 | 661 | 650 | 650 | 58,000 |
| 1991/07/02 | 675 | 675 | 660 | 661 | 133,000 |
| 1991/07/01 | 696 | 697 | 681 | 682 | 79,000 |
| 1991/06/28 | 690 | 690 | 670 | 670 | 61,000 |
| 1991/06/27 | 714 | 714 | 698 | 700 | 35,000 |
| 1991/06/26 | 700 | 710 | 680 | 705 | 73,000 |
| 1991/06/25 | 695 | 700 | 650 | 700 | 111,000 |
| 1991/06/24 | 700 | 700 | 690 | 690 | 40,000 |
| 1991/06/21 | 710 | 710 | 691 | 695 | 67,000 |
| 1991/06/20 | 680 | 700 | 680 | 691 | 97,000 |
| 1991/06/19 | 715 | 715 | 680 | 680 | 75,000 |
| 1991/06/18 | 735 | 745 | 730 | 730 | 79,000 |
| 1991/06/17 | 750 | 750 | 735 | 735 | 38,000 |
| 1991/06/14 | 720 | 744 | 720 | 735 | 145,000 |
| 1991/06/13 | 710 | 715 | 695 | 715 | 72,000 |
| 1991/06/12 | 730 | 730 | 700 | 700 | 115,000 |
| 1991/06/11 | 715 | 720 | 710 | 720 | 87,000 |
| 1991/06/10 | 739 | 739 | 713 | 715 | 33,000 |
| 1991/06/07 | 740 | 740 | 730 | 740 | 116,000 |
| 1991/06/06 | 740 | 750 | 728 | 730 | 66,000 |
| 1991/06/05 | 750 | 752 | 740 | 741 | 95,000 |
| 1991/06/04 | 775 | 776 | 750 | 750 | 68,000 |
| 1991/06/03 | 778 | 778 | 765 | 777 | 38,000 |
| 1991/05/31 | 760 | 779 | 755 | 779 | 100,000 |
| 1991/05/30 | 760 | 760 | 750 | 750 | 35,000 |
| 1991/05/29 | 740 | 770 | 740 | 768 | 87,000 |
| 1991/05/28 | 746 | 756 | 746 | 750 | 91,000 |
| 1991/05/27 | 775 | 775 | 751 | 751 | 70,000 |
| 1991/05/24 | 793 | 793 | 775 | 779 | 164,000 |
| 1991/05/23 | 790 | 790 | 781 | 783 | 46,000 |
| 1991/05/22 | 765 | 791 | 765 | 790 | 70,000 |
| 1991/05/21 | 770 | 773 | 760 | 765 | 93,000 |
| 1991/05/20 | 780 | 787 | 774 | 787 | 111,000 |
| 1991/05/17 | 800 | 816 | 800 | 805 | 50,000 |
| 1991/05/16 | 800 | 800 | 775 | 800 | 165,000 |
| 1991/05/15 | 812 | 812 | 800 | 802 | 115,000 |
| 1991/05/14 | 830 | 830 | 812 | 813 | 49,000 |
| 1991/05/13 | 810 | 813 | 810 | 812 | 46,000 |
| 1991/05/10 | 823 | 825 | 815 | 825 | 45,000 |
| 1991/05/09 | 825 | 831 | 813 | 813 | 95,000 |
| 1991/05/08 | 825 | 825 | 810 | 817 | 133,000 |
| 1991/05/07 | 850 | 850 | 825 | 825 | 51,000 |
| 1991/05/02 | 835 | 850 | 835 | 840 | 142,000 |
| 1991/05/01 | 850 | 850 | 835 | 835 | 86,000 |
| 1991/04/30 | 840 | 859 | 840 | 850 | 161,000 |
| 1991/04/26 | 820 | 830 | 820 | 830 | 156,000 |
| 1991/04/25 | 860 | 860 | 816 | 816 | 441,000 |
| 1991/04/24 | 851 | 851 | 835 | 850 | 150,000 |
| 1991/04/23 | 860 | 860 | 840 | 850 | 262,000 |
| 1991/04/22 | 860 | 861 | 843 | 850 | 141,000 |
| 1991/04/19 | 865 | 865 | 861 | 863 | 73,000 |
| 1991/04/18 | 873 | 875 | 860 | 861 | 182,000 |
| 1991/04/17 | 870 | 875 | 868 | 870 | 72,000 |
| 1991/04/16 | 885 | 889 | 860 | 870 | 164,000 |
| 1991/04/15 | 881 | 895 | 880 | 889 | 102,000 |
| 1991/04/12 | 867 | 900 | 867 | 897 | 147,000 |
| 1991/04/11 | 886 | 895 | 860 | 866 | 252,000 |
| 1991/04/10 | 894 | 894 | 881 | 886 | 164,000 |
| 1991/04/09 | 924 | 924 | 893 | 895 | 334,000 |
| 1991/04/08 | 914 | 934 | 911 | 919 | 1,341,000 |
| 1991/04/05 | 891 | 914 | 890 | 904 | 2,008,000 |
| 1991/04/04 | 845 | 873 | 845 | 865 | 512,000 |
| 1991/04/03 | 846 | 855 | 835 | 855 | 331,000 |
| 1991/04/02 | 823 | 844 | 820 | 836 | 297,000 |
| 1991/04/01 | 821 | 830 | 820 | 823 | 195,000 |
| 1991/03/29 | 812 | 820 | 808 | 820 | 67,000 |
| 1991/03/28 | 810 | 815 | 805 | 814 | 73,000 |
| 1991/03/27 | 820 | 820 | 810 | 820 | 84,000 |
| 1991/03/26 | 816 | 830 | 805 | 805 | 93,000 |
| 1991/03/25 | 845 | 845 | 820 | 830 | 104,000 |
| 1991/03/22 | 834 | 851 | 830 | 840 | 133,000 |
| 1991/03/20 | 855 | 860 | 820 | 825 | 228,000 |
| 1991/03/19 | 870 | 870 | 865 | 865 | 212,000 |
| 1991/03/18 | 867 | 875 | 862 | 869 | 234,000 |
| 1991/03/15 | 850 | 870 | 850 | 857 | 180,000 |
| 1991/03/14 | 860 | 860 | 850 | 850 | 277,000 |
| 1991/03/13 | 867 | 880 | 856 | 856 | 307,000 |
| 1991/03/12 | 870 | 885 | 870 | 875 | 418,000 |
| 1991/03/11 | 894 | 894 | 870 | 889 | 729,000 |
| 1991/03/08 | 811 | 880 | 810 | 880 | 814,000 |
| 1991/03/07 | 820 | 825 | 806 | 811 | 287,000 |
| 1991/03/06 | 825 | 830 | 805 | 810 | 276,000 |
| 1991/03/05 | 825 | 833 | 821 | 825 | 260,000 |
| 1991/03/04 | 830 | 835 | 823 | 825 | 247,000 |
| 1991/03/01 | 858 | 858 | 820 | 820 | 635,000 |
| 1991/02/28 | 846 | 887 | 838 | 838 | 2,598,000 |
| 1991/02/27 | 809 | 842 | 795 | 826 | 2,417,000 |
| 1991/02/26 | 750 | 800 | 740 | 800 | 854,000 |
| 1991/02/25 | 738 | 740 | 731 | 735 | 166,000 |
| 1991/02/22 | 750 | 753 | 738 | 738 | 282,000 |
| 1991/02/21 | 740 | 750 | 720 | 741 | 358,000 |
| 1991/02/20 | 750 | 755 | 730 | 740 | 275,000 |
| 1991/02/19 | 760 | 760 | 730 | 750 | 468,000 |
| 1991/02/18 | 745 | 754 | 740 | 752 | 595,000 |
| 1991/02/15 | 726 | 726 | 705 | 705 | 261,000 |
| 1991/02/14 | 728 | 750 | 720 | 728 | 708,000 |
| 1991/02/13 | 681 | 710 | 681 | 700 | 495,000 |
| 1991/02/12 | 700 | 712 | 690 | 690 | 478,000 |
| 1991/02/08 | 650 | 713 | 650 | 679 | 944,000 |
| 1991/02/07 | 604 | 650 | 595 | 650 | 270,000 |
| 1991/02/06 | 594 | 605 | 585 | 585 | 279,000 |
| 1991/02/05 | 555 | 592 | 555 | 582 | 219,000 |
| 1991/02/04 | 553 | 553 | 530 | 548 | 81,000 |
| 1991/02/01 | 538 | 540 | 530 | 533 | 134,000 |
| 1991/01/31 | 536 | 550 | 536 | 540 | 118,000 |
| 1991/01/30 | 540 | 540 | 530 | 530 | 63,000 |
| 1991/01/29 | 539 | 540 | 530 | 536 | 51,000 |
| 1991/01/28 | 544 | 549 | 529 | 529 | 38,000 |
| 1991/01/25 | 533 | 541 | 530 | 541 | 143,000 |
| 1991/01/24 | 525 | 540 | 525 | 530 | 63,000 |
| 1991/01/23 | 540 | 541 | 530 | 530 | 80,000 |
| 1991/01/22 | 550 | 560 | 550 | 550 | 34,000 |
| 1991/01/21 | 580 | 580 | 550 | 560 | 66,000 |
| 1991/01/18 | 560 | 580 | 550 | 580 | 251,000 |
| 1991/01/17 | 512 | 535 | 512 | 535 | 52,000 |
| 1991/01/16 | 550 | 550 | 520 | 522 | 125,000 |
| 1991/01/14 | 598 | 598 | 579 | 580 | 60,000 |
| 1991/01/11 | 574 | 599 | 561 | 598 | 149,000 |
| 1991/01/10 | 574 | 578 | 564 | 574 | 202,000 |
| 1991/01/09 | 575 | 575 | 560 | 564 | 155,000 |
| 1991/01/08 | 600 | 600 | 575 | 580 | 155,000 |
| 1991/01/07 | 600 | 605 | 592 | 592 | 91,000 |
| 1991/01/04 | 591 | 591 | 570 | 570 | 84,000 |