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 |
|---|---|---|---|---|---|
| 1996/12/30 | 407 | 408 | 403 | 405 | 33,000 |
| 1996/12/27 | 409 | 409 | 404 | 406 | 70,000 |
| 1996/12/26 | 413 | 414 | 395 | 404 | 76,000 |
| 1996/12/25 | 399 | 413 | 399 | 413 | 64,000 |
| 1996/12/24 | 425 | 425 | 398 | 398 | 56,000 |
| 1996/12/20 | 420 | 425 | 418 | 420 | 78,000 |
| 1996/12/19 | 424 | 429 | 420 | 420 | 127,000 |
| 1996/12/18 | 433 | 435 | 420 | 423 | 72,000 |
| 1996/12/17 | 435 | 439 | 431 | 433 | 59,000 |
| 1996/12/16 | 450 | 450 | 435 | 435 | 47,000 |
| 1996/12/13 | 431 | 442 | 431 | 442 | 86,000 |
| 1996/12/12 | 451 | 451 | 436 | 437 | 87,000 |
| 1996/12/11 | 468 | 469 | 451 | 451 | 68,000 |
| 1996/12/10 | 460 | 464 | 455 | 460 | 52,000 |
| 1996/12/09 | 459 | 460 | 452 | 460 | 41,000 |
| 1996/12/06 | 454 | 455 | 441 | 442 | 92,000 |
| 1996/12/05 | 453 | 460 | 450 | 459 | 82,000 |
| 1996/12/04 | 452 | 454 | 450 | 452 | 38,000 |
| 1996/12/03 | 451 | 456 | 451 | 452 | 142,000 |
| 1996/12/02 | 457 | 457 | 452 | 456 | 25,000 |
| 1996/11/29 | 454 | 455 | 450 | 452 | 110,000 |
| 1996/11/28 | 465 | 465 | 451 | 454 | 163,000 |
| 1996/11/27 | 472 | 472 | 470 | 470 | 134,000 |
| 1996/11/26 | 475 | 476 | 471 | 471 | 40,000 |
| 1996/11/25 | 474 | 479 | 471 | 471 | 87,000 |
| 1996/11/22 | 477 | 480 | 470 | 471 | 109,000 |
| 1996/11/21 | 477 | 485 | 477 | 481 | 155,000 |
| 1996/11/20 | 476 | 480 | 468 | 477 | 234,000 |
| 1996/11/19 | 478 | 480 | 471 | 471 | 112,000 |
| 1996/11/18 | 481 | 484 | 475 | 484 | 65,000 |
| 1996/11/15 | 494 | 494 | 471 | 471 | 535,000 |
| 1996/11/14 | 492 | 501 | 491 | 493 | 716,000 |
| 1996/11/13 | 485 | 490 | 480 | 485 | 208,000 |
| 1996/11/12 | 485 | 485 | 479 | 485 | 115,000 |
| 1996/11/11 | 479 | 485 | 479 | 480 | 78,000 |
| 1996/11/08 | 475 | 483 | 470 | 480 | 234,000 |
| 1996/11/07 | 480 | 487 | 475 | 475 | 445,000 |
| 1996/11/06 | 464 | 477 | 460 | 475 | 664,000 |
| 1996/11/05 | 450 | 455 | 450 | 451 | 79,000 |
| 1996/11/01 | 453 | 456 | 450 | 450 | 100,000 |
| 1996/10/31 | 446 | 455 | 445 | 450 | 107,000 |
| 1996/10/30 | 458 | 458 | 440 | 441 | 66,000 |
| 1996/10/29 | 453 | 464 | 450 | 461 | 108,000 |
| 1996/10/28 | 443 | 449 | 443 | 449 | 69,000 |
| 1996/10/25 | 447 | 447 | 435 | 440 | 389,000 |
| 1996/10/24 | 455 | 456 | 447 | 447 | 236,000 |
| 1996/10/23 | 469 | 469 | 458 | 464 | 236,000 |
| 1996/10/22 | 478 | 478 | 465 | 470 | 119,000 |
| 1996/10/21 | 481 | 484 | 477 | 478 | 77,000 |
| 1996/10/18 | 470 | 480 | 470 | 480 | 181,000 |
| 1996/10/17 | 465 | 469 | 465 | 466 | 94,000 |
| 1996/10/16 | 470 | 470 | 463 | 465 | 122,000 |
| 1996/10/15 | 463 | 463 | 457 | 461 | 72,000 |
| 1996/10/14 | 463 | 463 | 455 | 459 | 36,000 |
| 1996/10/11 | 466 | 466 | 450 | 458 | 95,000 |
| 1996/10/09 | 467 | 469 | 465 | 466 | 43,000 |
| 1996/10/08 | 475 | 475 | 465 | 470 | 87,000 |
| 1996/10/07 | 477 | 481 | 475 | 475 | 44,000 |
| 1996/10/04 | 481 | 481 | 476 | 476 | 49,000 |
| 1996/10/03 | 483 | 488 | 477 | 480 | 323,000 |
| 1996/10/02 | 495 | 496 | 485 | 487 | 42,000 |
| 1996/10/01 | 494 | 495 | 490 | 491 | 34,000 |
| 1996/09/30 | 490 | 502 | 490 | 490 | 29,000 |
| 1996/09/27 | 482 | 490 | 482 | 489 | 170,000 |
| 1996/09/26 | 498 | 498 | 480 | 480 | 51,000 |
| 1996/09/25 | 481 | 482 | 477 | 479 | 38,000 |
| 1996/09/24 | 495 | 495 | 480 | 482 | 41,000 |
| 1996/09/20 | 500 | 500 | 490 | 490 | 66,000 |
| 1996/09/19 | 504 | 504 | 496 | 500 | 26,000 |
| 1996/09/18 | 501 | 509 | 500 | 509 | 60,000 |
| 1996/09/17 | 491 | 500 | 491 | 500 | 84,000 |
| 1996/09/13 | 491 | 493 | 480 | 488 | 80,000 |
| 1996/09/12 | 487 | 488 | 485 | 488 | 77,000 |
| 1996/09/11 | 487 | 489 | 479 | 487 | 47,000 |
| 1996/09/10 | 472 | 480 | 471 | 480 | 39,000 |
| 1996/09/09 | 480 | 480 | 470 | 471 | 19,000 |
| 1996/09/06 | 475 | 480 | 470 | 470 | 129,000 |
| 1996/09/05 | 474 | 480 | 474 | 480 | 131,000 |
| 1996/09/04 | 475 | 480 | 473 | 475 | 160,000 |
| 1996/09/03 | 474 | 480 | 472 | 475 | 63,000 |
| 1996/09/02 | 469 | 475 | 467 | 475 | 56,000 |
| 1996/08/30 | 482 | 488 | 476 | 476 | 64,000 |
| 1996/08/29 | 503 | 503 | 482 | 490 | 110,000 |
| 1996/08/28 | 501 | 505 | 501 | 503 | 85,000 |
| 1996/08/27 | 508 | 520 | 508 | 517 | 159,000 |
| 1996/08/26 | 512 | 512 | 501 | 511 | 72,000 |
| 1996/08/23 | 517 | 517 | 511 | 512 | 72,000 |
| 1996/08/22 | 514 | 521 | 511 | 515 | 130,000 |
| 1996/08/21 | 505 | 530 | 505 | 521 | 263,000 |
| 1996/08/20 | 516 | 516 | 510 | 513 | 158,000 |
| 1996/08/19 | 486 | 491 | 486 | 491 | 35,000 |
| 1996/08/16 | 490 | 493 | 487 | 490 | 61,000 |
| 1996/08/15 | 483 | 485 | 481 | 483 | 126,000 |
| 1996/08/14 | 465 | 471 | 465 | 471 | 111,000 |
| 1996/08/13 | 455 | 465 | 455 | 465 | 87,000 |
| 1996/08/12 | 471 | 471 | 451 | 453 | 96,000 |
| 1996/08/09 | 471 | 472 | 465 | 465 | 113,000 |
| 1996/08/08 | 466 | 476 | 465 | 470 | 106,000 |
| 1996/08/07 | 481 | 485 | 465 | 465 | 129,000 |
| 1996/08/06 | 485 | 500 | 476 | 476 | 48,000 |
| 1996/08/05 | 498 | 500 | 495 | 496 | 66,000 |
| 1996/08/02 | 492 | 502 | 491 | 498 | 164,000 |
| 1996/08/01 | 485 | 490 | 465 | 490 | 150,000 |
| 1996/07/31 | 493 | 498 | 485 | 485 | 101,000 |
| 1996/07/30 | 500 | 500 | 492 | 492 | 90,000 |
| 1996/07/29 | 516 | 520 | 503 | 503 | 66,000 |
| 1996/07/26 | 490 | 502 | 490 | 499 | 589,000 |
| 1996/07/25 | 512 | 515 | 492 | 495 | 218,000 |
| 1996/07/24 | 525 | 525 | 512 | 512 | 94,000 |
| 1996/07/23 | 540 | 540 | 525 | 535 | 71,000 |
| 1996/07/22 | 555 | 555 | 540 | 540 | 54,000 |
| 1996/07/19 | 545 | 546 | 540 | 545 | 51,000 |
| 1996/07/18 | 550 | 555 | 550 | 555 | 30,000 |
| 1996/07/17 | 560 | 560 | 540 | 550 | 46,000 |
| 1996/07/16 | 560 | 560 | 551 | 551 | 69,000 |
| 1996/07/15 | 571 | 571 | 558 | 569 | 33,000 |
| 1996/07/12 | 556 | 561 | 555 | 561 | 69,000 |
| 1996/07/11 | 570 | 570 | 560 | 560 | 43,000 |
| 1996/07/10 | 575 | 575 | 560 | 560 | 44,000 |
| 1996/07/09 | 561 | 565 | 555 | 560 | 60,000 |
| 1996/07/08 | 560 | 574 | 560 | 560 | 114,000 |
| 1996/07/05 | 575 | 575 | 567 | 572 | 75,000 |
| 1996/07/04 | 589 | 589 | 575 | 575 | 79,000 |
| 1996/07/03 | 588 | 588 | 577 | 588 | 42,000 |
| 1996/07/02 | 590 | 590 | 578 | 578 | 50,000 |
| 1996/07/01 | 580 | 591 | 576 | 591 | 65,000 |
| 1996/06/28 | 593 | 595 | 586 | 586 | 122,000 |
| 1996/06/27 | 591 | 600 | 590 | 593 | 92,000 |
| 1996/06/26 | 594 | 609 | 586 | 596 | 536,000 |
| 1996/06/25 | 585 | 589 | 580 | 585 | 135,000 |
| 1996/06/24 | 578 | 585 | 575 | 585 | 71,000 |
| 1996/06/21 | 570 | 572 | 570 | 570 | 140,000 |
| 1996/06/20 | 580 | 580 | 569 | 570 | 52,000 |
| 1996/06/19 | 585 | 585 | 569 | 575 | 109,000 |
| 1996/06/18 | 579 | 586 | 566 | 586 | 152,000 |
| 1996/06/17 | 580 | 580 | 565 | 570 | 55,000 |
| 1996/06/14 | 557 | 574 | 555 | 570 | 89,000 |
| 1996/06/13 | 570 | 574 | 567 | 567 | 129,000 |
| 1996/06/12 | 569 | 571 | 567 | 570 | 51,000 |
| 1996/06/11 | 550 | 556 | 540 | 556 | 90,000 |
| 1996/06/10 | 546 | 549 | 540 | 544 | 94,000 |
| 1996/06/07 | 555 | 559 | 546 | 546 | 132,000 |
| 1996/06/06 | 570 | 573 | 555 | 555 | 117,000 |
| 1996/06/05 | 565 | 580 | 560 | 570 | 91,000 |
| 1996/06/04 | 555 | 572 | 555 | 570 | 100,000 |
| 1996/06/03 | 580 | 582 | 552 | 553 | 236,000 |
| 1996/05/31 | 585 | 588 | 581 | 581 | 100,000 |
| 1996/05/30 | 601 | 604 | 580 | 583 | 184,000 |
| 1996/05/29 | 586 | 604 | 585 | 604 | 197,000 |
| 1996/05/28 | 588 | 594 | 585 | 585 | 165,000 |
| 1996/05/27 | 600 | 605 | 585 | 588 | 185,000 |
| 1996/05/24 | 599 | 605 | 590 | 605 | 188,000 |
| 1996/05/23 | 603 | 608 | 590 | 600 | 201,000 |
| 1996/05/22 | 607 | 613 | 602 | 603 | 201,000 |
| 1996/05/21 | 617 | 617 | 606 | 608 | 385,000 |
| 1996/05/20 | 640 | 646 | 611 | 618 | 2,077,000 |
| 1996/05/17 | 598 | 640 | 598 | 635 | 3,037,000 |
| 1996/05/16 | 590 | 595 | 585 | 594 | 223,000 |
| 1996/05/15 | 581 | 593 | 581 | 585 | 159,000 |
| 1996/05/14 | 588 | 588 | 580 | 580 | 152,000 |
| 1996/05/13 | 596 | 600 | 588 | 588 | 193,000 |
| 1996/05/10 | 579 | 610 | 576 | 593 | 468,000 |
| 1996/05/09 | 598 | 600 | 581 | 599 | 245,000 |
| 1996/05/08 | 601 | 607 | 594 | 600 | 450,000 |
| 1996/05/07 | 590 | 614 | 586 | 601 | 710,000 |
| 1996/05/02 | 590 | 597 | 583 | 585 | 241,000 |
| 1996/05/01 | 585 | 597 | 585 | 590 | 259,000 |
| 1996/04/30 | 608 | 608 | 591 | 592 | 212,000 |
| 1996/04/26 | 620 | 624 | 590 | 598 | 1,147,000 |
| 1996/04/25 | 591 | 630 | 591 | 619 | 5,140,000 |
| 1996/04/24 | 561 | 595 | 561 | 586 | 950,000 |
| 1996/04/23 | 570 | 573 | 555 | 555 | 264,000 |
| 1996/04/22 | 576 | 576 | 563 | 570 | 120,000 |
| 1996/04/19 | 588 | 588 | 570 | 577 | 207,000 |
| 1996/04/18 | 583 | 592 | 571 | 586 | 621,000 |
| 1996/04/17 | 568 | 597 | 565 | 589 | 1,117,000 |
| 1996/04/16 | 563 | 570 | 561 | 569 | 403,000 |
| 1996/04/15 | 572 | 575 | 560 | 563 | 166,000 |
| 1996/04/12 | 554 | 580 | 554 | 570 | 750,000 |
| 1996/04/11 | 560 | 565 | 557 | 561 | 131,000 |
| 1996/04/10 | 557 | 569 | 557 | 565 | 196,000 |
| 1996/04/09 | 556 | 565 | 555 | 555 | 180,000 |
| 1996/04/08 | 571 | 571 | 551 | 555 | 128,000 |
| 1996/04/05 | 559 | 569 | 555 | 569 | 166,000 |
| 1996/04/04 | 560 | 561 | 555 | 561 | 112,000 |
| 1996/04/03 | 558 | 562 | 550 | 551 | 165,000 |
| 1996/04/02 | 547 | 561 | 546 | 548 | 153,000 |
| 1996/04/01 | 550 | 557 | 550 | 557 | 135,000 |
| 1996/03/29 | 554 | 555 | 545 | 550 | 111,000 |
| 1996/03/28 | 555 | 558 | 546 | 548 | 269,000 |
| 1996/03/27 | 541 | 550 | 540 | 550 | 146,000 |
| 1996/03/26 | 535 | 550 | 535 | 540 | 135,000 |
| 1996/03/25 | 541 | 550 | 537 | 550 | 65,000 |
| 1996/03/22 | 534 | 540 | 530 | 535 | 118,000 |
| 1996/03/21 | 535 | 538 | 533 | 533 | 112,000 |
| 1996/03/19 | 540 | 540 | 530 | 530 | 98,000 |
| 1996/03/18 | 537 | 540 | 529 | 530 | 143,000 |
| 1996/03/15 | 532 | 545 | 532 | 536 | 281,000 |
| 1996/03/14 | 540 | 542 | 529 | 542 | 378,000 |
| 1996/03/13 | 555 | 560 | 543 | 547 | 294,000 |
| 1996/03/12 | 572 | 579 | 560 | 561 | 264,000 |
| 1996/03/11 | 569 | 579 | 560 | 570 | 428,000 |
| 1996/03/08 | 581 | 590 | 578 | 589 | 1,310,000 |
| 1996/03/07 | 580 | 594 | 568 | 576 | 2,060,000 |
| 1996/03/06 | 573 | 581 | 565 | 575 | 1,269,000 |
| 1996/03/05 | 570 | 582 | 563 | 563 | 1,294,000 |
| 1996/03/04 | 560 | 570 | 551 | 566 | 815,000 |
| 1996/03/01 | 533 | 560 | 533 | 550 | 686,000 |
| 1996/02/29 | 530 | 535 | 520 | 522 | 95,000 |
| 1996/02/28 | 535 | 540 | 520 | 527 | 162,000 |
| 1996/02/27 | 538 | 538 | 521 | 525 | 242,000 |
| 1996/02/26 | 530 | 538 | 527 | 528 | 147,000 |
| 1996/02/23 | 544 | 544 | 531 | 539 | 204,000 |
| 1996/02/22 | 532 | 539 | 531 | 534 | 283,000 |
| 1996/02/21 | 539 | 545 | 526 | 526 | 373,000 |
| 1996/02/20 | 540 | 549 | 530 | 549 | 236,000 |
| 1996/02/19 | 554 | 563 | 533 | 540 | 411,000 |
| 1996/02/16 | 545 | 555 | 515 | 554 | 533,000 |
| 1996/02/15 | 578 | 579 | 540 | 543 | 1,594,000 |
| 1996/02/14 | 517 | 586 | 517 | 579 | 3,797,000 |
| 1996/02/13 | 531 | 532 | 520 | 520 | 140,000 |
| 1996/02/09 | 529 | 530 | 521 | 521 | 247,000 |
| 1996/02/08 | 536 | 540 | 526 | 527 | 191,000 |
| 1996/02/07 | 540 | 540 | 525 | 526 | 358,000 |
| 1996/02/06 | 535 | 550 | 525 | 530 | 384,000 |
| 1996/02/05 | 553 | 553 | 533 | 539 | 544,000 |
| 1996/02/02 | 549 | 568 | 545 | 553 | 3,855,000 |
| 1996/02/01 | 514 | 554 | 508 | 540 | 2,284,000 |
| 1996/01/31 | 513 | 514 | 503 | 504 | 259,000 |
| 1996/01/30 | 522 | 524 | 503 | 510 | 486,000 |
| 1996/01/29 | 485 | 500 | 484 | 492 | 195,000 |
| 1996/01/26 | 490 | 493 | 480 | 482 | 98,000 |
| 1996/01/25 | 483 | 488 | 479 | 485 | 60,000 |
| 1996/01/24 | 475 | 481 | 475 | 478 | 32,000 |
| 1996/01/23 | 478 | 486 | 478 | 478 | 63,000 |
| 1996/01/22 | 488 | 489 | 479 | 479 | 81,000 |
| 1996/01/19 | 480 | 482 | 471 | 478 | 96,000 |
| 1996/01/18 | 487 | 492 | 481 | 482 | 178,000 |
| 1996/01/17 | 506 | 508 | 491 | 492 | 154,000 |
| 1996/01/16 | 510 | 510 | 498 | 501 | 182,000 |
| 1996/01/12 | 518 | 527 | 501 | 507 | 986,000 |
| 1996/01/11 | 511 | 520 | 502 | 511 | 1,150,000 |
| 1996/01/10 | 488 | 513 | 486 | 510 | 1,484,000 |
| 1996/01/09 | 484 | 493 | 480 | 493 | 214,000 |
| 1996/01/08 | 489 | 493 | 474 | 474 | 174,000 |
| 1996/01/05 | 486 | 489 | 483 | 486 | 248,000 |
| 1996/01/04 | 490 | 500 | 489 | 489 | 209,000 |