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 |
---|---|---|---|---|---|
1993/12/30 | 367 | 370 | 360 | 361 | 22,000 |
1993/12/29 | 373 | 373 | 366 | 366 | 29,000 |
1993/12/28 | 361 | 373 | 360 | 373 | 51,000 |
1993/12/27 | 366 | 366 | 361 | 361 | 27,000 |
1993/12/24 | 371 | 378 | 368 | 370 | 48,000 |
1993/12/22 | 379 | 380 | 365 | 368 | 64,000 |
1993/12/21 | 372 | 373 | 366 | 370 | 50,000 |
1993/12/20 | 403 | 403 | 402 | 402 | 85,000 |
1993/12/17 | 388 | 398 | 383 | 398 | 62,000 |
1993/12/16 | 370 | 390 | 370 | 383 | 76,000 |
1993/12/15 | 366 | 371 | 363 | 371 | 42,000 |
1993/12/14 | 371 | 375 | 365 | 372 | 93,000 |
1993/12/13 | 366 | 375 | 366 | 375 | 35,000 |
1993/12/10 | 354 | 380 | 354 | 361 | 119,000 |
1993/12/09 | 355 | 355 | 350 | 352 | 77,000 |
1993/12/08 | 350 | 350 | 336 | 340 | 69,000 |
1993/12/07 | 343 | 354 | 343 | 350 | 73,000 |
1993/12/06 | 370 | 370 | 350 | 353 | 115,000 |
1993/12/03 | 381 | 386 | 375 | 375 | 183,000 |
1993/12/02 | 375 | 400 | 372 | 376 | 326,000 |
1993/12/01 | 350 | 368 | 345 | 368 | 205,000 |
1993/11/30 | 330 | 345 | 328 | 340 | 169,000 |
1993/11/29 | 330 | 332 | 301 | 330 | 161,000 |
1993/11/26 | 363 | 365 | 341 | 342 | 204,000 |
1993/11/25 | 362 | 377 | 355 | 370 | 143,000 |
1993/11/24 | 390 | 390 | 370 | 370 | 61,000 |
1993/11/22 | 400 | 401 | 390 | 390 | 115,000 |
1993/11/19 | 402 | 402 | 400 | 401 | 27,000 |
1993/11/18 | 415 | 415 | 401 | 401 | 44,000 |
1993/11/17 | 415 | 425 | 410 | 410 | 46,000 |
1993/11/16 | 401 | 410 | 395 | 410 | 86,000 |
1993/11/15 | 413 | 420 | 405 | 405 | 47,000 |
1993/11/12 | 396 | 422 | 395 | 410 | 74,000 |
1993/11/11 | 398 | 400 | 395 | 395 | 84,000 |
1993/11/10 | 400 | 409 | 398 | 400 | 123,000 |
1993/11/09 | 430 | 430 | 411 | 413 | 117,000 |
1993/11/08 | 439 | 439 | 420 | 420 | 124,000 |
1993/11/05 | 445 | 445 | 421 | 439 | 158,000 |
1993/11/04 | 475 | 475 | 445 | 445 | 82,000 |
1993/11/02 | 463 | 470 | 460 | 470 | 46,000 |
1993/11/01 | 465 | 465 | 457 | 458 | 26,000 |
1993/10/29 | 455 | 465 | 455 | 455 | 61,000 |
1993/10/28 | 461 | 476 | 460 | 460 | 54,000 |
1993/10/27 | 470 | 470 | 452 | 466 | 60,000 |
1993/10/26 | 494 | 494 | 480 | 480 | 52,000 |
1993/10/25 | 509 | 512 | 498 | 510 | 112,000 |
1993/10/22 | 498 | 510 | 498 | 501 | 66,000 |
1993/10/21 | 502 | 508 | 502 | 508 | 27,000 |
1993/10/20 | 510 | 515 | 502 | 502 | 62,000 |
1993/10/19 | 508 | 510 | 508 | 510 | 22,000 |
1993/10/18 | 510 | 515 | 508 | 510 | 19,000 |
1993/10/15 | 502 | 520 | 501 | 520 | 42,000 |
1993/10/14 | 502 | 505 | 499 | 500 | 32,000 |
1993/10/13 | 510 | 515 | 501 | 505 | 53,000 |
1993/10/12 | 510 | 520 | 510 | 510 | 45,000 |
1993/10/08 | 515 | 520 | 511 | 520 | 18,000 |
1993/10/07 | 520 | 520 | 515 | 515 | 17,000 |
1993/10/06 | 519 | 520 | 518 | 520 | 31,000 |
1993/10/05 | 519 | 520 | 515 | 520 | 39,000 |
1993/10/04 | 508 | 528 | 508 | 520 | 32,000 |
1993/10/01 | 510 | 528 | 505 | 506 | 81,000 |
1993/09/30 | 500 | 520 | 500 | 510 | 36,000 |
1993/09/29 | 510 | 510 | 500 | 510 | 76,000 |
1993/09/28 | 520 | 520 | 510 | 510 | 44,000 |
1993/09/27 | 519 | 520 | 508 | 520 | 75,000 |
1993/09/24 | 535 | 535 | 525 | 530 | 54,000 |
1993/09/22 | 530 | 530 | 525 | 525 | 47,000 |
1993/09/21 | 530 | 535 | 530 | 532 | 92,000 |
1993/09/20 | 550 | 550 | 530 | 530 | 27,000 |
1993/09/17 | 533 | 540 | 533 | 540 | 15,000 |
1993/09/16 | 554 | 554 | 530 | 553 | 34,000 |
1993/09/14 | 554 | 554 | 545 | 554 | 47,000 |
1993/09/13 | 552 | 554 | 552 | 554 | 13,000 |
1993/09/10 | 550 | 551 | 550 | 551 | 78,000 |
1993/09/09 | 551 | 561 | 551 | 551 | 45,000 |
1993/09/08 | 555 | 555 | 550 | 550 | 59,000 |
1993/09/07 | 570 | 570 | 555 | 555 | 46,000 |
1993/09/06 | 575 | 575 | 561 | 561 | 29,000 |
1993/09/03 | 569 | 572 | 560 | 572 | 92,000 |
1993/09/02 | 569 | 569 | 550 | 550 | 49,000 |
1993/09/01 | 570 | 570 | 560 | 560 | 35,000 |
1993/08/31 | 549 | 565 | 549 | 560 | 36,000 |
1993/08/30 | 550 | 567 | 550 | 567 | 73,000 |
1993/08/27 | 561 | 570 | 560 | 570 | 79,000 |
1993/08/26 | 554 | 555 | 545 | 555 | 38,000 |
1993/08/25 | 530 | 549 | 526 | 549 | 66,000 |
1993/08/24 | 545 | 548 | 525 | 537 | 30,000 |
1993/08/23 | 555 | 555 | 548 | 548 | 33,000 |
1993/08/20 | 565 | 565 | 546 | 555 | 43,000 |
1993/08/19 | 550 | 562 | 550 | 555 | 24,000 |
1993/08/18 | 565 | 570 | 560 | 563 | 23,000 |
1993/08/17 | 575 | 575 | 565 | 570 | 64,000 |
1993/08/16 | 579 | 579 | 572 | 575 | 49,000 |
1993/08/13 | 570 | 577 | 570 | 572 | 102,000 |
1993/08/12 | 560 | 570 | 558 | 570 | 36,000 |
1993/08/11 | 550 | 565 | 550 | 560 | 71,000 |
1993/08/10 | 552 | 552 | 545 | 545 | 70,000 |
1993/08/09 | 555 | 560 | 550 | 550 | 29,000 |
1993/08/06 | 561 | 561 | 550 | 550 | 40,000 |
1993/08/05 | 560 | 565 | 550 | 551 | 49,000 |
1993/08/04 | 554 | 570 | 554 | 559 | 37,000 |
1993/08/03 | 564 | 574 | 564 | 564 | 83,000 |
1993/08/02 | 560 | 569 | 560 | 569 | 27,000 |
1993/07/30 | 575 | 576 | 555 | 569 | 76,000 |
1993/07/29 | 558 | 575 | 558 | 575 | 91,000 |
1993/07/28 | 541 | 558 | 540 | 558 | 63,000 |
1993/07/27 | 550 | 555 | 537 | 540 | 54,000 |
1993/07/26 | 535 | 558 | 530 | 550 | 77,000 |
1993/07/23 | 549 | 555 | 540 | 545 | 103,000 |
1993/07/22 | 560 | 575 | 560 | 561 | 89,000 |
1993/07/21 | 560 | 571 | 560 | 570 | 156,000 |
1993/07/20 | 582 | 583 | 566 | 566 | 312,000 |
1993/07/19 | 555 | 584 | 547 | 572 | 182,000 |
1993/07/16 | 549 | 565 | 545 | 555 | 246,000 |
1993/07/15 | 538 | 555 | 538 | 545 | 166,000 |
1993/07/14 | 533 | 535 | 528 | 534 | 94,000 |
1993/07/13 | 518 | 525 | 511 | 523 | 120,000 |
1993/07/12 | 523 | 523 | 511 | 511 | 89,000 |
1993/07/09 | 530 | 535 | 520 | 523 | 64,000 |
1993/07/08 | 528 | 528 | 516 | 522 | 50,000 |
1993/07/07 | 516 | 524 | 515 | 516 | 69,000 |
1993/07/06 | 511 | 524 | 511 | 524 | 60,000 |
1993/07/05 | 520 | 527 | 520 | 521 | 25,000 |
1993/07/02 | 528 | 528 | 511 | 515 | 106,000 |
1993/07/01 | 530 | 530 | 520 | 528 | 103,000 |
1993/06/30 | 530 | 530 | 522 | 530 | 115,000 |
1993/06/29 | 530 | 530 | 516 | 530 | 131,000 |
1993/06/28 | 521 | 540 | 521 | 530 | 87,000 |
1993/06/25 | 540 | 549 | 525 | 530 | 79,000 |
1993/06/24 | 521 | 540 | 521 | 539 | 48,000 |
1993/06/23 | 545 | 545 | 520 | 521 | 175,000 |
1993/06/22 | 517 | 550 | 500 | 550 | 189,000 |
1993/06/21 | 521 | 521 | 511 | 517 | 116,000 |
1993/06/18 | 532 | 559 | 530 | 551 | 249,000 |
1993/06/17 | 520 | 531 | 511 | 531 | 126,000 |
1993/06/16 | 535 | 540 | 510 | 530 | 236,000 |
1993/06/15 | 572 | 572 | 535 | 540 | 248,000 |
1993/06/14 | 590 | 590 | 577 | 582 | 91,000 |
1993/06/11 | 595 | 600 | 590 | 595 | 203,000 |
1993/06/10 | 604 | 604 | 595 | 595 | 138,000 |
1993/06/08 | 601 | 605 | 600 | 600 | 142,000 |
1993/06/07 | 607 | 610 | 599 | 604 | 246,000 |
1993/06/04 | 618 | 618 | 605 | 607 | 339,000 |
1993/06/03 | 610 | 620 | 610 | 618 | 456,000 |
1993/06/02 | 620 | 635 | 605 | 610 | 1,018,000 |
1993/06/01 | 589 | 615 | 585 | 614 | 2,118,000 |
1993/05/31 | 565 | 578 | 565 | 570 | 762,000 |
1993/05/28 | 560 | 560 | 542 | 555 | 475,000 |
1993/05/27 | 544 | 555 | 535 | 550 | 725,000 |
1993/05/26 | 518 | 535 | 515 | 534 | 329,000 |
1993/05/25 | 498 | 520 | 498 | 508 | 246,000 |
1993/05/24 | 501 | 515 | 498 | 501 | 223,000 |
1993/05/21 | 490 | 505 | 480 | 505 | 165,000 |
1993/05/20 | 500 | 505 | 491 | 491 | 89,000 |
1993/05/19 | 485 | 500 | 485 | 500 | 62,000 |
1993/05/18 | 508 | 509 | 500 | 500 | 85,000 |
1993/05/17 | 511 | 515 | 507 | 509 | 118,000 |
1993/05/14 | 511 | 520 | 510 | 511 | 191,000 |
1993/05/13 | 512 | 515 | 508 | 511 | 260,000 |
1993/05/12 | 515 | 525 | 508 | 508 | 470,000 |
1993/05/11 | 510 | 512 | 495 | 505 | 314,000 |
1993/05/10 | 502 | 507 | 495 | 502 | 114,000 |
1993/05/07 | 491 | 512 | 483 | 512 | 322,000 |
1993/05/06 | 495 | 500 | 490 | 495 | 379,000 |
1993/04/30 | 470 | 490 | 470 | 488 | 231,000 |
1993/04/28 | 474 | 476 | 465 | 466 | 180,000 |
1993/04/27 | 440 | 464 | 440 | 464 | 146,000 |
1993/04/26 | 441 | 441 | 434 | 441 | 38,000 |
1993/04/23 | 445 | 445 | 430 | 436 | 107,000 |
1993/04/22 | 460 | 460 | 440 | 440 | 84,000 |
1993/04/21 | 450 | 460 | 446 | 455 | 226,000 |
1993/04/20 | 466 | 472 | 460 | 460 | 90,000 |
1993/04/19 | 465 | 470 | 451 | 468 | 122,000 |
1993/04/16 | 498 | 499 | 467 | 470 | 303,000 |
1993/04/15 | 451 | 501 | 450 | 495 | 1,002,000 |
1993/04/14 | 461 | 464 | 446 | 446 | 204,000 |
1993/04/13 | 460 | 465 | 451 | 460 | 346,000 |
1993/04/12 | 462 | 480 | 435 | 450 | 688,000 |
1993/04/09 | 427 | 467 | 427 | 462 | 563,000 |
1993/04/08 | 430 | 438 | 421 | 423 | 203,000 |
1993/04/07 | 420 | 430 | 418 | 425 | 152,000 |
1993/04/06 | 427 | 430 | 422 | 422 | 147,000 |
1993/04/05 | 426 | 426 | 417 | 422 | 254,000 |
1993/04/02 | 410 | 420 | 402 | 417 | 328,000 |
1993/04/01 | 396 | 410 | 396 | 405 | 82,000 |
1993/03/31 | 419 | 419 | 395 | 395 | 120,000 |
1993/03/30 | 427 | 427 | 414 | 415 | 152,000 |
1993/03/29 | 413 | 428 | 413 | 422 | 294,000 |
1993/03/26 | 407 | 410 | 400 | 408 | 223,000 |
1993/03/25 | 397 | 405 | 397 | 405 | 174,000 |
1993/03/24 | 399 | 399 | 391 | 398 | 101,000 |
1993/03/23 | 396 | 400 | 395 | 399 | 65,000 |
1993/03/22 | 399 | 404 | 395 | 396 | 79,000 |
1993/03/19 | 404 | 412 | 401 | 404 | 394,000 |
1993/03/18 | 398 | 405 | 398 | 403 | 329,000 |
1993/03/17 | 395 | 398 | 392 | 398 | 177,000 |
1993/03/16 | 387 | 394 | 387 | 390 | 322,000 |
1993/03/15 | 380 | 385 | 375 | 380 | 55,000 |
1993/03/12 | 358 | 380 | 358 | 373 | 222,000 |
1993/03/11 | 358 | 363 | 358 | 358 | 65,000 |
1993/03/10 | 377 | 377 | 363 | 363 | 76,000 |
1993/03/09 | 379 | 385 | 372 | 378 | 159,000 |
1993/03/08 | 351 | 377 | 351 | 376 | 109,000 |
1993/03/05 | 351 | 360 | 351 | 356 | 64,000 |
1993/03/04 | 358 | 362 | 355 | 356 | 52,000 |
1993/03/03 | 359 | 368 | 357 | 357 | 71,000 |
1993/03/02 | 365 | 369 | 356 | 369 | 51,000 |
1993/03/01 | 370 | 371 | 368 | 371 | 56,000 |
1993/02/26 | 371 | 376 | 370 | 370 | 73,000 |
1993/02/25 | 380 | 385 | 374 | 380 | 91,000 |
1993/02/24 | 380 | 381 | 378 | 381 | 100,000 |
1993/02/23 | 383 | 383 | 375 | 378 | 51,000 |
1993/02/22 | 378 | 384 | 375 | 375 | 105,000 |
1993/02/19 | 400 | 402 | 378 | 379 | 172,000 |
1993/02/18 | 385 | 401 | 385 | 400 | 720,000 |
1993/02/17 | 370 | 384 | 363 | 384 | 64,000 |
1993/02/16 | 370 | 375 | 370 | 373 | 74,000 |
1993/02/15 | 373 | 375 | 368 | 370 | 21,000 |
1993/02/12 | 380 | 385 | 368 | 373 | 103,000 |
1993/02/10 | 380 | 380 | 376 | 379 | 68,000 |
1993/02/09 | 376 | 385 | 372 | 376 | 57,000 |
1993/02/08 | 385 | 385 | 377 | 382 | 72,000 |
1993/02/05 | 382 | 390 | 378 | 385 | 156,000 |
1993/02/04 | 393 | 393 | 379 | 382 | 161,000 |
1993/02/03 | 360 | 398 | 360 | 394 | 598,000 |
1993/02/02 | 350 | 364 | 350 | 360 | 30,000 |
1993/02/01 | 346 | 350 | 344 | 350 | 18,000 |
1993/01/29 | 345 | 350 | 345 | 346 | 29,000 |
1993/01/28 | 335 | 348 | 331 | 344 | 34,000 |
1993/01/27 | 335 | 335 | 330 | 330 | 46,000 |
1993/01/26 | 339 | 340 | 332 | 335 | 23,000 |
1993/01/25 | 344 | 345 | 340 | 340 | 22,000 |
1993/01/22 | 332 | 339 | 332 | 339 | 29,000 |
1993/01/21 | 346 | 346 | 339 | 339 | 12,000 |
1993/01/20 | 348 | 348 | 340 | 348 | 14,000 |
1993/01/19 | 344 | 347 | 343 | 347 | 6,000 |
1993/01/18 | 350 | 350 | 343 | 343 | 11,000 |
1993/01/14 | 355 | 355 | 340 | 340 | 43,000 |
1993/01/13 | 351 | 351 | 348 | 350 | 21,000 |
1993/01/12 | 350 | 350 | 347 | 348 | 11,000 |
1993/01/11 | 361 | 361 | 350 | 350 | 15,000 |
1993/01/08 | 355 | 363 | 350 | 360 | 43,000 |
1993/01/07 | 359 | 360 | 355 | 360 | 19,000 |
1993/01/06 | 350 | 360 | 350 | 360 | 83,000 |
1993/01/05 | 360 | 360 | 350 | 350 | 14,000 |
1993/01/04 | 361 | 363 | 361 | 363 | 2,000 |