日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 160 160 156 160 24,000
1999/12/29 155 165 150 165 212,000
1999/12/28 165 165 155 155 36,000
1999/12/27 153 165 152 165 102,000
1999/12/24 167 167 151 151 104,000
1999/12/22 154 160 152 157 59,000
1999/12/21 150 155 150 154 64,000
1999/12/20 163 163 151 155 101,000
1999/12/17 156 158 150 158 114,000
1999/12/16 160 160 150 151 202,000
1999/12/15 164 164 160 160 137,000
1999/12/14 163 165 160 161 73,000
1999/12/13 174 174 163 165 81,000
1999/12/10 165 167 163 165 124,000
1999/12/09 171 171 166 166 75,000
1999/12/08 175 176 171 171 35,000
1999/12/07 178 178 175 176 39,000
1999/12/06 178 180 177 177 30,000
1999/12/03 180 180 175 175 69,000
1999/12/02 179 181 178 178 48,000
1999/12/01 176 179 175 177 71,000
1999/11/30 180 182 175 175 33,000
1999/11/29 180 185 176 179 65,000
1999/11/26 182 185 180 182 90,000
1999/11/25 185 186 177 180 86,000
1999/11/24 200 200 193 194 53,000
1999/11/22 200 200 195 200 68,000
1999/11/19 201 201 195 199 48,000
1999/11/18 198 200 197 200 66,000
1999/11/17 182 196 180 191 79,000
1999/11/16 175 185 173 182 64,000
1999/11/15 195 195 180 180 136,000
1999/11/12 196 196 183 185 103,000
1999/11/11 210 210 196 196 202,000
1999/11/10 209 211 203 210 59,000
1999/11/09 202 227 201 208 180,000
1999/11/08 202 205 201 201 123,000
1999/11/05 206 207 200 207 135,000
1999/11/04 215 218 205 206 171,000
1999/11/02 213 213 208 213 118,000
1999/11/01 211 211 205 208 42,000
1999/10/29 210 211 206 208 63,000
1999/10/28 208 208 203 203 104,000
1999/10/27 202 205 201 201 72,000
1999/10/26 206 210 205 205 92,000
1999/10/25 214 214 208 208 69,000
1999/10/22 208 211 208 210 46,000
1999/10/21 212 217 208 208 125,000
1999/10/20 219 220 211 212 84,000
1999/10/19 218 218 212 217 50,000
1999/10/18 219 220 212 220 175,000
1999/10/15 223 229 221 228 168,000
1999/10/14 228 228 218 220 134,000
1999/10/13 218 220 215 216 81,000
1999/10/12 218 218 217 218 40,000
1999/10/08 218 223 217 218 72,000
1999/10/07 226 228 215 219 102,000
1999/10/06 228 228 220 221 56,000
1999/10/05 233 233 223 224 13,000
1999/10/04 224 233 220 233 52,000
1999/10/01 221 224 221 224 30,000
1999/09/30 221 235 221 234 56,000
1999/09/29 239 239 217 217 99,000
1999/09/28 217 234 217 234 64,000
1999/09/27 222 224 216 217 46,000
1999/09/24 215 234 215 225 65,000
1999/09/22 234 234 218 218 185,000
1999/09/21 226 234 226 234 82,000
1999/09/20 243 248 225 225 180,000
1999/09/17 244 254 243 248 610,000
1999/09/16 240 246 235 243 490,000
1999/09/14 220 249 220 230 396,000
1999/09/13 213 220 211 220 109,000
1999/09/10 216 216 214 214 195,000
1999/09/09 215 220 215 220 38,000
1999/09/08 218 219 215 218 129,000
1999/09/07 220 222 218 218 95,000
1999/09/06 222 230 220 222 175,000
1999/09/03 234 235 228 234 93,000
1999/09/02 237 237 229 234 135,000
1999/09/01 238 240 218 238 649,000
1999/08/31 250 250 235 238 236,000
1999/08/30 254 265 248 249 1,063,000
1999/08/27 209 258 209 242 1,559,000
1999/08/26 225 250 209 209 520,000
1999/08/25 220 223 214 220 79,000
1999/08/24 216 218 209 218 115,000
1999/08/23 225 225 216 216 52,000
1999/08/20 225 225 217 217 22,000
1999/08/19 218 221 210 211 28,000
1999/08/18 220 223 204 204 72,000
1999/08/17 220 223 220 223 52,000
1999/08/16 220 220 214 219 49,000
1999/08/13 206 207 206 207 24,000
1999/08/12 205 206 204 206 38,000
1999/08/11 205 205 203 203 40,000
1999/08/10 210 210 201 204 46,000
1999/08/09 205 209 204 209 45,000
1999/08/06 205 210 205 210 88,000
1999/08/05 210 210 205 206 118,000
1999/08/04 219 219 212 212 77,000
1999/08/03 220 221 209 219 131,000
1999/08/02 221 221 217 218 62,000
1999/07/30 225 225 220 222 68,000
1999/07/29 230 230 221 226 56,000
1999/07/28 235 235 230 231 29,000
1999/07/27 242 242 231 240 81,000
1999/07/26 239 242 235 242 81,000
1999/07/23 238 238 232 235 116,000
1999/07/22 255 256 239 250 193,000
1999/07/21 265 265 253 259 105,000
1999/07/19 245 265 245 265 160,000
1999/07/16 256 258 240 250 196,000
1999/07/15 273 278 253 258 499,000
1999/07/14 233 279 232 268 773,000
1999/07/13 235 235 230 231 114,000
1999/07/12 240 240 231 232 97,000
1999/07/09 229 240 229 240 75,000
1999/07/08 235 238 228 228 100,000
1999/07/07 240 240 233 233 76,000
1999/07/06 245 245 235 236 209,000
1999/07/05 238 238 231 235 93,000
1999/07/02 231 231 226 228 110,000
1999/07/01 230 236 230 230 120,000
1999/06/30 233 238 230 232 98,000
1999/06/29 236 238 232 232 71,000
1999/06/28 240 240 227 229 103,000
1999/06/25 226 229 221 221 172,000
1999/06/24 240 241 226 226 322,000
1999/06/23 246 246 240 240 91,000
1999/06/22 254 254 240 241 237,000
1999/06/21 266 266 254 254 178,000
1999/06/18 255 270 255 256 455,000
1999/06/17 258 265 251 253 701,000
1999/06/16 269 270 251 258 2,088,000
1999/06/15 218 285 217 285 3,544,000
1999/06/14 202 215 200 215 426,000
1999/06/11 198 205 198 202 338,000
1999/06/10 195 199 195 198 92,000
1999/06/09 193 195 191 194 58,000
1999/06/08 195 195 190 191 44,000
1999/06/07 190 195 188 191 62,000
1999/06/04 190 192 187 187 45,000
1999/06/03 187 190 186 186 63,000
1999/06/02 190 193 190 190 38,000
1999/06/01 185 188 185 188 42,000
1999/05/31 186 189 186 186 27,000
1999/05/28 190 190 186 186 47,000
1999/05/27 196 197 190 194 67,000
1999/05/26 189 196 186 191 187,000
1999/05/25 188 190 186 186 57,000
1999/05/24 190 191 186 190 83,000
1999/05/21 195 195 185 186 31,000
1999/05/20 192 192 186 190 71,000
1999/05/19 191 191 185 186 73,000
1999/05/18 190 199 190 191 66,000
1999/05/17 199 199 192 192 105,000
1999/05/14 205 206 198 199 116,000
1999/05/13 207 209 200 204 190,000
1999/05/12 208 213 205 207 433,000
1999/05/11 199 219 196 206 970,000
1999/05/10 191 197 190 197 227,000
1999/05/07 188 190 187 187 108,000
1999/05/06 188 190 183 190 102,000
1999/04/30 187 187 184 184 59,000
1999/04/28 189 189 184 184 48,000
1999/04/27 188 188 185 188 92,000
1999/04/26 183 186 183 184 79,000
1999/04/23 187 187 180 183 41,000
1999/04/22 183 183 181 182 62,000
1999/04/21 186 186 181 183 104,000
1999/04/20 190 190 185 186 71,000
1999/04/19 196 196 183 184 115,000
1999/04/16 189 194 189 191 192,000
1999/04/15 189 189 181 181 49,000
1999/04/14 188 188 180 184 72,000
1999/04/13 188 193 185 189 97,000
1999/04/12 195 195 188 190 88,000
1999/04/09 198 198 190 194 155,000
1999/04/08 185 196 183 193 218,000
1999/04/07 177 182 176 182 112,000
1999/04/06 180 180 175 176 67,000
1999/04/05 172 180 172 176 80,000
1999/04/02 175 177 170 171 109,000
1999/04/01 173 180 173 177 43,000
1999/03/31 176 177 175 175 34,000
1999/03/30 175 177 175 177 26,000
1999/03/29 182 183 180 180 31,000
1999/03/26 178 183 171 183 41,000
1999/03/25 178 185 175 177 142,000
1999/03/24 172 175 170 172 148,000
1999/03/23 182 183 166 172 265,000
1999/03/19 184 190 184 185 111,000
1999/03/18 188 188 183 184 146,000
1999/03/17 195 195 183 186 230,000
1999/03/16 184 193 183 190 188,000
1999/03/15 190 191 180 182 118,000
1999/03/12 195 205 190 190 902,000
1999/03/11 169 198 168 190 390,000
1999/03/10 167 169 163 169 90,000
1999/03/09 165 168 163 167 57,000
1999/03/08 160 165 160 165 80,000
1999/03/05 158 166 156 165 66,000
1999/03/04 156 160 156 158 20,000
1999/03/03 161 161 156 156 18,000
1999/03/02 159 165 156 159 43,000
1999/03/01 156 163 156 160 53,000
1999/02/26 165 165 160 161 69,000
1999/02/25 168 168 165 165 64,000
1999/02/24 169 169 165 167 54,000
1999/02/23 171 172 164 164 160,000
1999/02/22 165 169 162 169 159,000
1999/02/19 152 154 152 152 95,000
1999/02/18 154 156 152 152 92,000
1999/02/17 157 158 153 154 86,000
1999/02/16 151 160 151 155 128,000
1999/02/15 154 154 150 151 115,000
1999/02/12 155 158 148 155 226,000
1999/02/10 160 161 158 158 49,000
1999/02/09 165 167 163 165 59,000
1999/02/08 165 172 165 166 18,000
1999/02/05 171 172 170 171 74,000
1999/02/04 169 171 169 170 73,000
1999/02/03 171 171 169 170 30,000
1999/02/02 172 172 170 170 29,000
1999/02/01 168 172 168 170 53,000
1999/01/29 165 172 165 170 37,000
1999/01/28 169 171 168 168 67,000
1999/01/27 171 174 168 172 52,000
1999/01/26 174 176 173 174 45,000
1999/01/25 175 175 175 175 48,000
1999/01/22 176 177 172 174 63,000
1999/01/21 180 180 172 177 80,000
1999/01/20 170 175 170 175 218,000
1999/01/19 155 160 153 160 74,000
1999/01/18 155 155 153 155 65,000
1999/01/14 155 155 153 153 68,000
1999/01/13 155 157 155 155 46,000
1999/01/12 160 160 155 155 18,000
1999/01/11 156 160 155 160 50,000
1999/01/08 155 158 153 153 61,000
1999/01/07 159 160 155 155 96,000
1999/01/06 153 155 152 155 150,000
1999/01/05 164 164 153 155 103,000
1999/01/04 166 166 162 162 15,000

このページの先頭へ