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 |
---|---|---|---|---|---|
1995/12/29 | 485 | 489 | 481 | 486 | 242,000 |
1995/12/28 | 475 | 477 | 470 | 470 | 163,000 |
1995/12/27 | 475 | 480 | 467 | 470 | 151,000 |
1995/12/26 | 471 | 472 | 465 | 470 | 128,000 |
1995/12/25 | 480 | 480 | 465 | 465 | 134,000 |
1995/12/22 | 473 | 480 | 468 | 475 | 172,000 |
1995/12/21 | 470 | 480 | 470 | 475 | 83,000 |
1995/12/20 | 470 | 479 | 467 | 468 | 114,000 |
1995/12/19 | 475 | 475 | 465 | 470 | 124,000 |
1995/12/18 | 489 | 490 | 476 | 480 | 196,000 |
1995/12/15 | 485 | 498 | 480 | 481 | 849,000 |
1995/12/14 | 465 | 475 | 462 | 470 | 213,000 |
1995/12/13 | 475 | 475 | 465 | 467 | 184,000 |
1995/12/12 | 475 | 480 | 475 | 475 | 176,000 |
1995/12/11 | 484 | 484 | 474 | 477 | 143,000 |
1995/12/08 | 476 | 480 | 471 | 474 | 252,000 |
1995/12/07 | 475 | 490 | 471 | 480 | 425,000 |
1995/12/06 | 473 | 475 | 470 | 471 | 213,000 |
1995/12/05 | 478 | 479 | 470 | 471 | 177,000 |
1995/12/04 | 466 | 480 | 465 | 478 | 253,000 |
1995/12/01 | 456 | 470 | 455 | 470 | 162,000 |
1995/11/30 | 473 | 473 | 456 | 461 | 191,000 |
1995/11/29 | 452 | 475 | 452 | 470 | 123,000 |
1995/11/28 | 466 | 466 | 450 | 451 | 182,000 |
1995/11/27 | 458 | 470 | 458 | 465 | 128,000 |
1995/11/24 | 470 | 480 | 461 | 463 | 290,000 |
1995/11/22 | 496 | 506 | 466 | 466 | 1,847,000 |
1995/11/21 | 458 | 501 | 457 | 491 | 4,516,000 |
1995/11/20 | 449 | 460 | 449 | 454 | 397,000 |
1995/11/17 | 430 | 434 | 426 | 434 | 84,000 |
1995/11/16 | 431 | 433 | 426 | 430 | 63,000 |
1995/11/15 | 425 | 434 | 425 | 426 | 67,000 |
1995/11/14 | 436 | 436 | 426 | 430 | 126,000 |
1995/11/13 | 449 | 450 | 435 | 436 | 89,000 |
1995/11/10 | 450 | 452 | 441 | 445 | 92,000 |
1995/11/09 | 445 | 455 | 444 | 445 | 131,000 |
1995/11/08 | 438 | 460 | 435 | 440 | 377,000 |
1995/11/07 | 445 | 445 | 433 | 433 | 157,000 |
1995/11/06 | 439 | 448 | 439 | 440 | 78,000 |
1995/11/02 | 440 | 460 | 440 | 458 | 422,000 |
1995/11/01 | 426 | 440 | 426 | 434 | 94,000 |
1995/10/31 | 434 | 434 | 430 | 431 | 75,000 |
1995/10/30 | 430 | 430 | 422 | 424 | 69,000 |
1995/10/27 | 423 | 440 | 422 | 435 | 108,000 |
1995/10/26 | 431 | 435 | 424 | 428 | 81,000 |
1995/10/25 | 441 | 446 | 425 | 430 | 305,000 |
1995/10/24 | 453 | 454 | 446 | 446 | 126,000 |
1995/10/23 | 453 | 454 | 442 | 453 | 141,000 |
1995/10/20 | 447 | 464 | 446 | 454 | 760,000 |
1995/10/19 | 430 | 446 | 430 | 442 | 337,000 |
1995/10/18 | 432 | 433 | 416 | 419 | 79,000 |
1995/10/17 | 425 | 435 | 425 | 433 | 191,000 |
1995/10/16 | 420 | 420 | 415 | 420 | 72,000 |
1995/10/13 | 425 | 425 | 415 | 415 | 61,000 |
1995/10/12 | 421 | 430 | 420 | 430 | 75,000 |
1995/10/11 | 435 | 436 | 425 | 425 | 68,000 |
1995/10/09 | 440 | 444 | 425 | 435 | 60,000 |
1995/10/06 | 420 | 440 | 418 | 439 | 192,000 |
1995/10/05 | 417 | 420 | 412 | 412 | 59,000 |
1995/10/04 | 420 | 420 | 412 | 415 | 100,000 |
1995/10/03 | 415 | 419 | 415 | 419 | 20,000 |
1995/10/02 | 416 | 421 | 415 | 416 | 39,000 |
1995/09/29 | 419 | 420 | 415 | 420 | 77,000 |
1995/09/28 | 419 | 420 | 415 | 415 | 72,000 |
1995/09/27 | 420 | 424 | 411 | 415 | 35,000 |
1995/09/26 | 415 | 420 | 410 | 416 | 82,000 |
1995/09/25 | 421 | 421 | 410 | 415 | 63,000 |
1995/09/22 | 420 | 423 | 420 | 420 | 104,000 |
1995/09/21 | 425 | 436 | 420 | 428 | 137,000 |
1995/09/20 | 444 | 444 | 425 | 430 | 117,000 |
1995/09/19 | 437 | 440 | 433 | 439 | 81,000 |
1995/09/18 | 460 | 460 | 442 | 442 | 222,000 |
1995/09/14 | 446 | 458 | 441 | 455 | 385,000 |
1995/09/13 | 420 | 450 | 420 | 448 | 315,000 |
1995/09/12 | 427 | 435 | 417 | 417 | 223,000 |
1995/09/11 | 417 | 427 | 413 | 426 | 276,000 |
1995/09/08 | 410 | 425 | 410 | 422 | 165,000 |
1995/09/07 | 414 | 417 | 410 | 415 | 41,000 |
1995/09/06 | 417 | 420 | 411 | 415 | 99,000 |
1995/09/05 | 420 | 423 | 413 | 417 | 48,000 |
1995/09/04 | 427 | 430 | 420 | 420 | 74,000 |
1995/09/01 | 425 | 430 | 421 | 425 | 75,000 |
1995/08/31 | 445 | 445 | 421 | 425 | 52,000 |
1995/08/30 | 445 | 450 | 440 | 440 | 172,000 |
1995/08/29 | 434 | 453 | 430 | 440 | 270,000 |
1995/08/28 | 440 | 440 | 425 | 429 | 76,000 |
1995/08/25 | 435 | 439 | 421 | 430 | 76,000 |
1995/08/24 | 443 | 443 | 430 | 438 | 72,000 |
1995/08/23 | 459 | 459 | 430 | 438 | 158,000 |
1995/08/22 | 446 | 463 | 445 | 462 | 403,000 |
1995/08/21 | 465 | 465 | 440 | 445 | 261,000 |
1995/08/18 | 428 | 470 | 426 | 470 | 604,000 |
1995/08/17 | 422 | 440 | 422 | 435 | 199,000 |
1995/08/16 | 436 | 443 | 427 | 427 | 247,000 |
1995/08/15 | 413 | 427 | 408 | 427 | 186,000 |
1995/08/14 | 413 | 413 | 406 | 408 | 73,000 |
1995/08/11 | 412 | 415 | 408 | 412 | 63,000 |
1995/08/10 | 405 | 405 | 400 | 403 | 73,000 |
1995/08/09 | 410 | 417 | 407 | 407 | 71,000 |
1995/08/08 | 408 | 412 | 407 | 412 | 80,000 |
1995/08/07 | 421 | 421 | 407 | 407 | 67,000 |
1995/08/04 | 421 | 421 | 406 | 407 | 83,000 |
1995/08/03 | 430 | 430 | 421 | 422 | 121,000 |
1995/08/02 | 409 | 423 | 407 | 423 | 104,000 |
1995/08/01 | 428 | 428 | 410 | 410 | 115,000 |
1995/07/31 | 425 | 425 | 413 | 413 | 137,000 |
1995/07/28 | 435 | 440 | 421 | 421 | 91,000 |
1995/07/27 | 418 | 440 | 418 | 435 | 262,000 |
1995/07/26 | 417 | 430 | 417 | 423 | 142,000 |
1995/07/25 | 443 | 443 | 415 | 420 | 140,000 |
1995/07/24 | 460 | 461 | 445 | 445 | 210,000 |
1995/07/21 | 440 | 470 | 440 | 460 | 847,000 |
1995/07/20 | 419 | 440 | 415 | 430 | 240,000 |
1995/07/19 | 419 | 424 | 414 | 414 | 139,000 |
1995/07/18 | 443 | 445 | 430 | 434 | 200,000 |
1995/07/17 | 451 | 451 | 441 | 448 | 246,000 |
1995/07/14 | 455 | 470 | 450 | 451 | 383,000 |
1995/07/13 | 469 | 473 | 450 | 450 | 797,000 |
1995/07/12 | 465 | 475 | 457 | 465 | 2,424,000 |
1995/07/11 | 429 | 450 | 425 | 435 | 2,913,000 |
1995/07/10 | 392 | 422 | 383 | 419 | 1,339,000 |
1995/07/07 | 380 | 384 | 365 | 383 | 539,000 |
1995/07/06 | 350 | 380 | 345 | 380 | 411,000 |
1995/07/05 | 331 | 354 | 328 | 345 | 250,000 |
1995/07/04 | 315 | 334 | 314 | 328 | 166,000 |
1995/07/03 | 320 | 320 | 310 | 313 | 15,000 |
1995/06/30 | 330 | 330 | 316 | 329 | 78,000 |
1995/06/29 | 335 | 336 | 324 | 332 | 241,000 |
1995/06/28 | 329 | 329 | 322 | 329 | 80,000 |
1995/06/27 | 338 | 342 | 329 | 329 | 724,000 |
1995/06/26 | 370 | 370 | 342 | 345 | 108,000 |
1995/06/23 | 345 | 370 | 345 | 368 | 236,000 |
1995/06/22 | 348 | 369 | 345 | 345 | 255,000 |
1995/06/21 | 333 | 344 | 333 | 343 | 113,000 |
1995/06/20 | 320 | 332 | 320 | 329 | 139,000 |
1995/06/19 | 308 | 322 | 308 | 320 | 51,000 |
1995/06/16 | 313 | 313 | 310 | 310 | 55,000 |
1995/06/15 | 305 | 305 | 290 | 293 | 55,000 |
1995/06/14 | 295 | 302 | 292 | 302 | 47,000 |
1995/06/13 | 295 | 300 | 295 | 297 | 131,000 |
1995/06/12 | 324 | 324 | 309 | 310 | 55,000 |
1995/06/09 | 334 | 334 | 320 | 325 | 23,000 |
1995/06/08 | 340 | 340 | 330 | 330 | 41,000 |
1995/06/07 | 349 | 349 | 341 | 341 | 10,000 |
1995/06/06 | 351 | 351 | 350 | 350 | 79,000 |
1995/06/05 | 355 | 355 | 351 | 351 | 18,000 |
1995/06/02 | 350 | 365 | 350 | 350 | 106,000 |
1995/06/01 | 355 | 355 | 341 | 350 | 196,000 |
1995/05/31 | 350 | 350 | 350 | 350 | 9,000 |
1995/05/30 | 376 | 376 | 376 | 376 | 27,000 |
1995/05/29 | 378 | 378 | 368 | 373 | 63,000 |
1995/05/26 | 371 | 378 | 371 | 378 | 85,000 |
1995/05/25 | 371 | 374 | 371 | 371 | 138,000 |
1995/05/24 | 359 | 363 | 358 | 363 | 38,000 |
1995/05/23 | 357 | 357 | 353 | 357 | 58,000 |
1995/05/22 | 357 | 357 | 340 | 350 | 42,000 |
1995/05/19 | 360 | 360 | 350 | 360 | 25,000 |
1995/05/18 | 363 | 365 | 360 | 365 | 36,000 |
1995/05/17 | 360 | 365 | 360 | 365 | 28,000 |
1995/05/16 | 375 | 375 | 371 | 374 | 24,000 |
1995/05/15 | 384 | 384 | 370 | 370 | 24,000 |
1995/05/12 | 389 | 390 | 385 | 385 | 44,000 |
1995/05/11 | 403 | 403 | 392 | 396 | 42,000 |
1995/05/10 | 404 | 404 | 402 | 404 | 79,000 |
1995/05/09 | 401 | 408 | 400 | 402 | 103,000 |
1995/05/08 | 390 | 398 | 390 | 398 | 75,000 |
1995/05/02 | 383 | 389 | 383 | 389 | 111,000 |
1995/05/01 | 385 | 388 | 381 | 383 | 21,000 |
1995/04/28 | 397 | 398 | 390 | 391 | 67,000 |
1995/04/27 | 399 | 400 | 393 | 393 | 64,000 |
1995/04/26 | 395 | 396 | 393 | 396 | 102,000 |
1995/04/25 | 395 | 401 | 391 | 395 | 104,000 |
1995/04/24 | 392 | 394 | 388 | 390 | 85,000 |
1995/04/21 | 383 | 388 | 383 | 388 | 75,000 |
1995/04/20 | 380 | 380 | 371 | 374 | 178,000 |
1995/04/19 | 384 | 387 | 375 | 375 | 50,000 |
1995/04/18 | 380 | 384 | 375 | 380 | 54,000 |
1995/04/17 | 381 | 385 | 371 | 375 | 39,000 |
1995/04/14 | 382 | 382 | 376 | 376 | 88,000 |
1995/04/13 | 381 | 382 | 376 | 377 | 215,000 |
1995/04/12 | 376 | 380 | 373 | 376 | 87,000 |
1995/04/11 | 379 | 380 | 376 | 380 | 18,000 |
1995/04/10 | 390 | 390 | 379 | 379 | 30,000 |
1995/04/07 | 389 | 389 | 384 | 385 | 13,000 |
1995/04/06 | 376 | 391 | 376 | 390 | 19,000 |
1995/04/05 | 394 | 394 | 385 | 388 | 36,000 |
1995/04/04 | 370 | 390 | 356 | 390 | 30,000 |
1995/04/03 | 366 | 371 | 361 | 365 | 19,000 |
1995/03/31 | 386 | 392 | 381 | 381 | 46,000 |
1995/03/30 | 389 | 389 | 380 | 385 | 28,000 |
1995/03/29 | 389 | 390 | 384 | 384 | 28,000 |
1995/03/28 | 376 | 384 | 376 | 384 | 95,000 |
1995/03/27 | 361 | 372 | 360 | 371 | 114,000 |
1995/03/24 | 356 | 364 | 344 | 364 | 168,000 |
1995/03/23 | 380 | 380 | 370 | 371 | 75,000 |
1995/03/22 | 383 | 385 | 380 | 380 | 33,000 |
1995/03/20 | 384 | 385 | 376 | 384 | 77,000 |
1995/03/17 | 385 | 385 | 382 | 385 | 51,000 |
1995/03/16 | 394 | 394 | 385 | 385 | 29,000 |
1995/03/15 | 392 | 399 | 387 | 399 | 38,000 |
1995/03/14 | 386 | 391 | 386 | 387 | 28,000 |
1995/03/13 | 398 | 398 | 386 | 393 | 58,000 |
1995/03/10 | 398 | 398 | 393 | 393 | 57,000 |
1995/03/09 | 405 | 405 | 402 | 404 | 24,000 |
1995/03/08 | 395 | 405 | 395 | 405 | 23,000 |
1995/03/07 | 395 | 401 | 392 | 401 | 18,000 |
1995/03/06 | 415 | 415 | 400 | 400 | 11,000 |
1995/03/03 | 404 | 406 | 401 | 405 | 17,000 |
1995/03/02 | 405 | 405 | 402 | 404 | 41,000 |
1995/03/01 | 400 | 400 | 390 | 400 | 70,000 |
1995/02/28 | 401 | 403 | 400 | 400 | 24,000 |
1995/02/27 | 386 | 395 | 385 | 391 | 51,000 |
1995/02/24 | 412 | 412 | 401 | 401 | 57,000 |
1995/02/23 | 424 | 424 | 413 | 413 | 53,000 |
1995/02/22 | 416 | 424 | 416 | 419 | 37,000 |
1995/02/21 | 412 | 420 | 410 | 415 | 31,000 |
1995/02/20 | 413 | 413 | 412 | 412 | 11,000 |
1995/02/17 | 405 | 418 | 401 | 412 | 57,000 |
1995/02/16 | 408 | 408 | 404 | 405 | 53,000 |
1995/02/15 | 409 | 409 | 405 | 406 | 22,000 |
1995/02/14 | 414 | 414 | 410 | 410 | 30,000 |
1995/02/13 | 412 | 414 | 411 | 414 | 43,000 |
1995/02/10 | 415 | 419 | 411 | 414 | 53,000 |
1995/02/09 | 410 | 435 | 410 | 420 | 146,000 |
1995/02/08 | 410 | 415 | 410 | 410 | 71,000 |
1995/02/07 | 418 | 420 | 410 | 415 | 38,000 |
1995/02/06 | 424 | 424 | 410 | 418 | 23,000 |
1995/02/03 | 429 | 429 | 414 | 418 | 34,000 |
1995/02/02 | 434 | 434 | 412 | 414 | 43,000 |
1995/02/01 | 440 | 440 | 430 | 435 | 96,000 |
1995/01/31 | 436 | 436 | 421 | 435 | 50,000 |
1995/01/30 | 420 | 441 | 420 | 441 | 64,000 |
1995/01/27 | 428 | 431 | 420 | 420 | 70,000 |
1995/01/26 | 448 | 448 | 428 | 428 | 19,000 |
1995/01/25 | 419 | 435 | 419 | 428 | 67,000 |
1995/01/24 | 409 | 420 | 406 | 420 | 37,000 |
1995/01/23 | 426 | 426 | 403 | 404 | 55,000 |
1995/01/20 | 415 | 429 | 415 | 429 | 90,000 |
1995/01/19 | 434 | 435 | 426 | 430 | 49,000 |
1995/01/18 | 427 | 435 | 427 | 435 | 44,000 |
1995/01/17 | 439 | 440 | 430 | 438 | 74,000 |
1995/01/13 | 446 | 448 | 435 | 435 | 53,000 |
1995/01/12 | 455 | 455 | 449 | 449 | 65,000 |
1995/01/11 | 455 | 458 | 451 | 451 | 63,000 |
1995/01/10 | 456 | 460 | 451 | 455 | 79,000 |
1995/01/09 | 465 | 466 | 456 | 456 | 79,000 |
1995/01/06 | 468 | 477 | 465 | 465 | 118,000 |
1995/01/05 | 480 | 483 | 465 | 483 | 94,000 |
1995/01/04 | 475 | 480 | 475 | 480 | 73,000 |