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
2002/12/30 134 134 132 134 84,000
2002/12/27 132 136 131 135 287,000
2002/12/26 129 133 127 132 264,000
2002/12/25 123 126 122 126 306,000
2002/12/24 121 123 120 122 394,000
2002/12/20 118 121 118 118 235,000
2002/12/19 116 119 116 119 153,000
2002/12/18 118 120 116 116 179,000
2002/12/17 121 122 119 120 158,000
2002/12/16 123 123 119 120 85,000
2002/12/13 123 126 123 124 209,000
2002/12/12 125 126 125 125 129,000
2002/12/11 130 130 127 127 123,000
2002/12/10 125 127 125 127 88,000
2002/12/09 128 128 126 127 93,000
2002/12/06 128 130 128 129 85,000
2002/12/05 130 131 128 130 174,000
2002/12/04 134 134 130 130 171,000
2002/12/03 134 135 132 133 293,000
2002/12/02 136 136 133 133 221,000
2002/11/29 136 137 133 134 332,000
2002/11/28 131 136 131 136 369,000
2002/11/27 130 131 129 129 108,000
2002/11/26 132 132 128 130 148,000
2002/11/25 127 132 127 130 206,000
2002/11/22 129 130 126 128 245,000
2002/11/21 124 129 122 129 299,000
2002/11/20 115 125 112 123 254,000
2002/11/19 121 125 111 115 261,000
2002/11/18 136 136 122 126 217,000
2002/11/15 138 138 136 136 184,000
2002/11/14 138 140 137 138 139,000
2002/11/13 140 144 138 142 293,000
2002/11/12 137 141 136 140 211,000
2002/11/11 144 145 140 140 274,000
2002/11/08 149 151 144 144 455,000
2002/11/07 150 154 148 153 787,000
2002/11/06 149 163 148 160 2,439,000
2002/11/05 149 150 145 148 238,000
2002/11/01 146 149 145 149 173,000
2002/10/31 144 146 143 143 128,000
2002/10/30 148 148 145 147 66,000
2002/10/29 147 150 147 148 100,000
2002/10/28 146 146 143 146 127,000
2002/10/25 145 148 144 146 77,000
2002/10/24 149 149 143 147 77,000
2002/10/23 142 150 142 150 119,000
2002/10/22 153 155 147 147 170,000
2002/10/21 149 155 148 153 351,000
2002/10/18 146 148 145 147 117,000
2002/10/17 143 146 143 144 150,000
2002/10/16 149 149 145 145 203,000
2002/10/15 149 149 145 147 172,000
2002/10/11 140 146 138 144 196,000
2002/10/10 136 137 132 136 195,000
2002/10/09 140 143 136 137 200,000
2002/10/08 139 143 135 139 187,000
2002/10/07 144 146 139 140 235,000
2002/10/04 148 149 147 147 164,000
2002/10/03 153 154 146 146 577,000
2002/10/02 160 161 153 155 865,000
2002/10/01 154 161 154 159 2,091,000
2002/09/30 153 160 150 154 1,194,000
2002/09/27 147 157 146 157 1,165,000
2002/09/26 147 147 145 145 99,000
2002/09/25 145 147 145 146 107,000
2002/09/24 145 147 143 147 139,000
2002/09/20 143 147 142 145 242,000
2002/09/19 143 150 143 145 364,000
2002/09/18 141 142 140 142 131,000
2002/09/17 140 142 139 141 247,000
2002/09/13 139 139 138 139 155,000
2002/09/12 140 140 138 138 141,000
2002/09/11 138 140 137 140 51,000
2002/09/10 140 140 138 140 104,000
2002/09/09 142 142 138 139 160,000
2002/09/06 136 137 134 136 122,000
2002/09/05 138 140 136 140 144,000
2002/09/04 135 138 133 135 310,000
2002/09/03 144 144 141 141 195,000
2002/09/02 148 153 145 145 650,000
2002/08/30 140 142 140 141 101,000
2002/08/29 143 144 140 140 164,000
2002/08/28 143 146 141 144 183,000
2002/08/27 147 147 143 143 136,000
2002/08/26 148 148 143 146 159,000
2002/08/23 145 149 145 146 100,000
2002/08/22 145 148 144 144 163,000
2002/08/21 146 149 145 147 97,000
2002/08/20 153 153 146 149 215,000
2002/08/19 153 155 147 152 425,000
2002/08/16 151 153 148 151 184,000
2002/08/15 152 154 149 153 384,000
2002/08/14 146 155 146 151 583,000
2002/08/13 146 150 144 148 177,000
2002/08/12 148 151 146 147 339,000
2002/08/09 143 153 143 153 837,000
2002/08/08 143 143 140 142 166,000
2002/08/07 142 144 141 142 204,000
2002/08/06 139 141 137 140 230,000
2002/08/05 145 145 140 142 176,000
2002/08/02 146 149 142 146 811,000
2002/08/01 143 150 143 146 1,705,000
2002/07/31 141 141 138 138 67,000
2002/07/30 139 143 137 141 97,000
2002/07/29 138 140 135 135 126,000
2002/07/26 139 140 134 135 191,000
2002/07/25 139 141 138 140 255,000
2002/07/24 136 138 135 135 47,000
2002/07/23 136 137 133 136 77,000
2002/07/22 135 138 134 136 155,000
2002/07/19 145 146 137 142 207,000
2002/07/18 136 141 133 140 183,000
2002/07/17 133 134 132 132 82,000
2002/07/16 138 139 133 133 167,000
2002/07/15 138 139 135 135 97,000
2002/07/12 141 141 137 137 108,000
2002/07/11 145 145 138 138 112,000
2002/07/10 142 144 142 143 46,000
2002/07/09 145 146 141 145 80,000
2002/07/08 146 147 143 145 69,000
2002/07/05 146 148 142 144 71,000
2002/07/04 147 148 144 146 133,000
2002/07/03 139 146 139 146 152,000
2002/07/02 137 139 136 139 102,000
2002/07/01 143 143 138 138 70,000
2002/06/28 136 141 136 139 78,000
2002/06/27 136 138 136 137 127,000
2002/06/26 142 142 139 139 74,000
2002/06/25 144 145 141 142 77,000
2002/06/24 140 143 138 143 100,000
2002/06/21 145 146 142 144 83,000
2002/06/20 142 147 142 147 163,000
2002/06/19 155 156 148 148 152,000
2002/06/18 152 153 149 152 135,000
2002/06/17 153 162 145 147 231,000
2002/06/14 152 155 152 153 320,000
2002/06/13 155 157 148 150 256,000
2002/06/12 160 160 155 155 78,000
2002/06/11 154 160 154 160 89,000
2002/06/10 156 158 153 156 215,000
2002/06/07 157 161 157 161 188,000
2002/06/06 172 172 162 162 217,000
2002/06/05 167 171 161 167 460,000
2002/06/04 169 171 168 170 342,000
2002/06/03 173 176 171 173 665,000
2002/05/31 171 173 170 170 949,000
2002/05/30 162 171 162 167 1,852,000
2002/05/29 161 164 160 161 488,000
2002/05/28 154 166 151 166 1,551,000
2002/05/27 146 153 146 151 318,000
2002/05/24 146 146 142 145 97,000
2002/05/23 148 148 144 146 106,000
2002/05/22 141 146 140 143 168,000
2002/05/21 142 143 138 142 125,000
2002/05/20 148 149 143 145 440,000
2002/05/17 134 145 133 144 337,000
2002/05/16 130 134 128 134 115,000
2002/05/15 134 134 130 130 66,000
2002/05/14 132 132 128 132 139,000
2002/05/13 135 135 130 132 77,000
2002/05/10 138 138 135 136 55,000
2002/05/09 140 140 137 138 83,000
2002/05/08 136 142 136 139 105,000
2002/05/07 138 138 135 136 41,000
2002/05/02 138 139 135 137 70,000
2002/05/01 140 140 136 138 86,000
2002/04/30 138 139 134 137 117,000
2002/04/26 142 144 138 142 148,000
2002/04/25 153 153 145 147 362,000
2002/04/24 139 152 137 150 917,000
2002/04/23 138 138 136 138 83,000
2002/04/22 138 138 135 137 75,000
2002/04/19 136 138 134 134 36,000
2002/04/18 136 139 136 136 95,000
2002/04/17 133 135 133 135 35,000
2002/04/16 132 134 131 134 45,000
2002/04/15 138 138 133 136 60,000
2002/04/12 134 135 133 135 36,000
2002/04/11 140 140 135 135 23,000
2002/04/10 133 139 133 139 40,000
2002/04/09 140 140 132 134 84,000
2002/04/08 140 143 140 140 80,000
2002/04/05 141 144 140 141 97,000
2002/04/04 138 145 138 141 243,000
2002/04/03 128 133 126 133 102,000
2002/04/02 131 133 131 131 27,000
2002/04/01 132 134 130 130 93,000
2002/03/29 140 142 133 133 180,000
2002/03/28 138 146 138 140 227,000
2002/03/27 132 138 132 136 124,000
2002/03/26 129 133 128 132 90,000
2002/03/25 136 136 127 129 233,000
2002/03/22 142 142 133 136 437,000
2002/03/20 150 150 143 144 200,000
2002/03/19 142 148 142 147 562,000
2002/03/18 139 144 135 141 255,000
2002/03/15 135 135 131 135 127,000
2002/03/14 131 133 131 132 61,000
2002/03/13 134 138 133 133 93,000
2002/03/12 136 138 134 135 79,000
2002/03/11 134 136 132 134 161,000
2002/03/08 130 134 130 131 291,000
2002/03/07 134 136 131 132 120,000
2002/03/06 129 133 129 131 142,000
2002/03/05 139 139 130 132 255,000
2002/03/04 138 139 132 137 304,000
2002/03/01 134 137 130 135 394,000
2002/02/28 134 135 128 130 252,000
2002/02/27 129 137 127 134 730,000
2002/02/26 123 126 120 126 264,000
2002/02/25 121 121 118 120 125,000
2002/02/22 123 123 117 119 349,000
2002/02/21 122 129 121 122 969,000
2002/02/20 120 129 118 122 3,289,000
2002/02/19 112 125 111 120 1,270,000
2002/02/18 110 111 108 110 125,000
2002/02/15 111 111 108 108 80,000
2002/02/14 108 110 108 108 86,000
2002/02/13 106 110 106 107 179,000
2002/02/12 109 109 105 108 95,000
2002/02/08 103 105 102 102 241,000
2002/02/07 104 104 101 103 113,000
2002/02/06 105 105 103 105 44,000
2002/02/05 105 105 103 105 76,000
2002/02/04 105 107 103 105 231,000
2002/02/01 109 109 104 105 206,000
2002/01/31 110 110 106 106 281,000
2002/01/30 106 112 106 112 189,000
2002/01/29 106 115 104 114 233,000
2002/01/28 107 107 101 101 211,000
2002/01/25 106 108 104 105 156,000
2002/01/24 105 107 104 105 59,000
2002/01/23 106 106 104 105 43,000
2002/01/22 111 111 105 107 106,000
2002/01/21 106 108 102 107 228,000
2002/01/18 101 105 100 102 207,000
2002/01/17 102 102 99 100 145,000
2002/01/16 105 105 101 103 113,000
2002/01/15 107 109 105 107 61,000
2002/01/11 115 116 105 107 103,000
2002/01/10 115 116 111 111 57,000
2002/01/09 115 117 114 114 62,000
2002/01/08 118 121 117 117 94,000
2002/01/07 117 126 115 122 101,000
2002/01/04 117 118 113 117 49,000

このページの先頭へ