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 |
|---|---|---|---|---|---|
| 2003/12/30 | 233 | 238 | 233 | 237 | 363,000 |
| 2003/12/29 | 226 | 231 | 224 | 229 | 356,000 |
| 2003/12/26 | 223 | 227 | 219 | 224 | 505,000 |
| 2003/12/25 | 219 | 223 | 215 | 221 | 591,000 |
| 2003/12/24 | 215 | 218 | 214 | 215 | 526,000 |
| 2003/12/22 | 216 | 216 | 211 | 216 | 391,000 |
| 2003/12/19 | 213 | 217 | 213 | 214 | 505,000 |
| 2003/12/18 | 214 | 216 | 212 | 215 | 177,000 |
| 2003/12/17 | 220 | 220 | 215 | 216 | 375,000 |
| 2003/12/16 | 221 | 224 | 221 | 222 | 197,000 |
| 2003/12/15 | 232 | 232 | 223 | 228 | 441,000 |
| 2003/12/12 | 220 | 224 | 218 | 221 | 449,000 |
| 2003/12/11 | 220 | 221 | 215 | 217 | 417,000 |
| 2003/12/10 | 224 | 224 | 210 | 216 | 572,000 |
| 2003/12/09 | 237 | 239 | 224 | 227 | 707,000 |
| 2003/12/08 | 246 | 246 | 229 | 232 | 1,105,000 |
| 2003/12/05 | 236 | 256 | 233 | 251 | 2,931,000 |
| 2003/12/04 | 222 | 231 | 218 | 231 | 830,000 |
| 2003/12/03 | 214 | 220 | 214 | 220 | 285,000 |
| 2003/12/02 | 222 | 223 | 215 | 219 | 220,000 |
| 2003/12/01 | 214 | 225 | 208 | 219 | 314,000 |
| 2003/11/28 | 224 | 225 | 215 | 217 | 235,000 |
| 2003/11/27 | 228 | 230 | 223 | 224 | 321,000 |
| 2003/11/26 | 217 | 229 | 217 | 223 | 607,000 |
| 2003/11/25 | 215 | 219 | 210 | 215 | 442,000 |
| 2003/11/21 | 197 | 207 | 195 | 206 | 265,000 |
| 2003/11/20 | 196 | 199 | 193 | 196 | 659,000 |
| 2003/11/19 | 191 | 191 | 185 | 191 | 536,000 |
| 2003/11/18 | 189 | 194 | 185 | 191 | 863,000 |
| 2003/11/17 | 216 | 216 | 194 | 194 | 808,000 |
| 2003/11/14 | 238 | 238 | 230 | 231 | 223,000 |
| 2003/11/13 | 236 | 240 | 230 | 231 | 265,000 |
| 2003/11/12 | 237 | 238 | 226 | 229 | 645,000 |
| 2003/11/11 | 258 | 258 | 238 | 239 | 778,000 |
| 2003/11/10 | 261 | 264 | 261 | 263 | 124,000 |
| 2003/11/07 | 263 | 267 | 263 | 265 | 358,000 |
| 2003/11/06 | 270 | 270 | 262 | 262 | 442,000 |
| 2003/11/05 | 265 | 269 | 265 | 269 | 259,000 |
| 2003/11/04 | 264 | 269 | 263 | 266 | 279,000 |
| 2003/10/31 | 263 | 271 | 261 | 263 | 299,000 |
| 2003/10/30 | 267 | 267 | 262 | 263 | 244,000 |
| 2003/10/29 | 267 | 272 | 261 | 266 | 405,000 |
| 2003/10/28 | 254 | 259 | 254 | 258 | 588,000 |
| 2003/10/27 | 250 | 250 | 240 | 248 | 1,319,000 |
| 2003/10/24 | 271 | 272 | 250 | 254 | 690,000 |
| 2003/10/23 | 278 | 279 | 262 | 266 | 817,000 |
| 2003/10/22 | 287 | 287 | 282 | 282 | 401,000 |
| 2003/10/21 | 283 | 288 | 282 | 286 | 689,000 |
| 2003/10/20 | 285 | 286 | 279 | 282 | 1,044,000 |
| 2003/10/17 | 285 | 288 | 284 | 286 | 600,000 |
| 2003/10/16 | 290 | 292 | 285 | 287 | 776,000 |
| 2003/10/15 | 292 | 293 | 289 | 290 | 828,000 |
| 2003/10/14 | 295 | 298 | 293 | 295 | 1,290,000 |
| 2003/10/10 | 296 | 311 | 295 | 306 | 1,395,000 |
| 2003/10/09 | 299 | 299 | 294 | 295 | 575,000 |
| 2003/10/08 | 298 | 301 | 296 | 298 | 543,000 |
| 2003/10/07 | 302 | 303 | 299 | 301 | 532,000 |
| 2003/10/06 | 305 | 309 | 301 | 304 | 736,000 |
| 2003/10/03 | 296 | 311 | 294 | 310 | 1,867,000 |
| 2003/10/02 | 297 | 297 | 293 | 296 | 479,000 |
| 2003/10/01 | 298 | 298 | 293 | 296 | 559,000 |
| 2003/09/30 | 295 | 302 | 293 | 299 | 684,000 |
| 2003/09/29 | 298 | 299 | 289 | 292 | 432,000 |
| 2003/09/26 | 290 | 296 | 288 | 296 | 417,000 |
| 2003/09/25 | 293 | 295 | 289 | 291 | 685,000 |
| 2003/09/24 | 301 | 306 | 298 | 301 | 814,000 |
| 2003/09/22 | 313 | 314 | 300 | 305 | 1,161,000 |
| 2003/09/19 | 323 | 326 | 310 | 318 | 3,131,000 |
| 2003/09/18 | 302 | 321 | 302 | 319 | 6,644,000 |
| 2003/09/17 | 301 | 302 | 298 | 300 | 1,071,000 |
| 2003/09/16 | 300 | 302 | 297 | 300 | 682,000 |
| 2003/09/12 | 302 | 303 | 297 | 299 | 768,000 |
| 2003/09/11 | 302 | 303 | 297 | 300 | 987,000 |
| 2003/09/10 | 293 | 306 | 290 | 306 | 1,578,000 |
| 2003/09/09 | 292 | 294 | 290 | 291 | 325,000 |
| 2003/09/08 | 287 | 295 | 284 | 292 | 491,000 |
| 2003/09/05 | 288 | 294 | 287 | 287 | 573,000 |
| 2003/09/04 | 295 | 296 | 290 | 291 | 412,000 |
| 2003/09/03 | 292 | 299 | 292 | 294 | 611,000 |
| 2003/09/02 | 300 | 302 | 295 | 297 | 620,000 |
| 2003/09/01 | 292 | 300 | 289 | 300 | 959,000 |
| 2003/08/29 | 298 | 301 | 295 | 300 | 362,000 |
| 2003/08/28 | 301 | 301 | 295 | 299 | 421,000 |
| 2003/08/27 | 307 | 307 | 298 | 299 | 560,000 |
| 2003/08/26 | 299 | 303 | 294 | 301 | 535,000 |
| 2003/08/25 | 300 | 305 | 297 | 299 | 710,000 |
| 2003/08/22 | 316 | 316 | 304 | 304 | 1,077,000 |
| 2003/08/21 | 312 | 322 | 308 | 310 | 3,288,000 |
| 2003/08/20 | 309 | 319 | 303 | 312 | 6,817,000 |
| 2003/08/19 | 298 | 298 | 290 | 290 | 625,000 |
| 2003/08/18 | 288 | 296 | 285 | 296 | 752,000 |
| 2003/08/15 | 285 | 287 | 282 | 286 | 453,000 |
| 2003/08/14 | 283 | 283 | 278 | 282 | 271,000 |
| 2003/08/13 | 282 | 283 | 279 | 280 | 319,000 |
| 2003/08/12 | 275 | 281 | 274 | 278 | 371,000 |
| 2003/08/11 | 271 | 273 | 266 | 272 | 602,000 |
| 2003/08/08 | 277 | 278 | 270 | 274 | 941,000 |
| 2003/08/07 | 282 | 287 | 277 | 277 | 421,000 |
| 2003/08/06 | 279 | 286 | 276 | 281 | 635,000 |
| 2003/08/05 | 292 | 295 | 285 | 289 | 761,000 |
| 2003/08/04 | 303 | 306 | 292 | 295 | 1,346,000 |
| 2003/08/01 | 308 | 309 | 299 | 305 | 2,404,000 |
| 2003/07/31 | 301 | 311 | 296 | 308 | 9,698,000 |
| 2003/07/30 | 290 | 295 | 285 | 286 | 1,915,000 |
| 2003/07/29 | 269 | 294 | 269 | 293 | 1,975,000 |
| 2003/07/28 | 270 | 272 | 266 | 272 | 385,000 |
| 2003/07/25 | 275 | 277 | 268 | 268 | 407,000 |
| 2003/07/24 | 268 | 274 | 267 | 273 | 530,000 |
| 2003/07/23 | 260 | 268 | 260 | 268 | 528,000 |
| 2003/07/22 | 266 | 266 | 259 | 260 | 476,000 |
| 2003/07/18 | 256 | 273 | 256 | 266 | 611,000 |
| 2003/07/17 | 275 | 275 | 258 | 266 | 1,122,000 |
| 2003/07/16 | 285 | 285 | 277 | 278 | 464,000 |
| 2003/07/15 | 285 | 288 | 280 | 286 | 819,000 |
| 2003/07/14 | 286 | 287 | 282 | 283 | 385,000 |
| 2003/07/11 | 290 | 290 | 283 | 286 | 1,235,000 |
| 2003/07/10 | 284 | 289 | 281 | 285 | 1,451,000 |
| 2003/07/09 | 275 | 282 | 275 | 281 | 366,000 |
| 2003/07/08 | 286 | 287 | 276 | 278 | 825,000 |
| 2003/07/07 | 275 | 288 | 275 | 284 | 1,332,000 |
| 2003/07/04 | 272 | 278 | 272 | 274 | 596,000 |
| 2003/07/03 | 283 | 284 | 275 | 275 | 963,000 |
| 2003/07/02 | 288 | 288 | 281 | 283 | 684,000 |
| 2003/07/01 | 280 | 285 | 279 | 283 | 736,000 |
| 2003/06/30 | 289 | 290 | 284 | 285 | 773,000 |
| 2003/06/27 | 283 | 292 | 281 | 292 | 1,685,000 |
| 2003/06/26 | 279 | 283 | 276 | 278 | 951,000 |
| 2003/06/25 | 265 | 285 | 264 | 284 | 2,062,000 |
| 2003/06/24 | 264 | 272 | 257 | 262 | 1,956,000 |
| 2003/06/23 | 285 | 291 | 271 | 272 | 1,057,000 |
| 2003/06/20 | 270 | 280 | 268 | 280 | 1,690,000 |
| 2003/06/19 | 289 | 289 | 268 | 268 | 1,663,000 |
| 2003/06/18 | 287 | 299 | 278 | 288 | 1,776,000 |
| 2003/06/17 | 317 | 318 | 267 | 291 | 3,505,000 |
| 2003/06/16 | 318 | 318 | 309 | 313 | 906,000 |
| 2003/06/13 | 310 | 324 | 305 | 318 | 2,376,000 |
| 2003/06/12 | 329 | 330 | 312 | 312 | 1,794,000 |
| 2003/06/11 | 334 | 335 | 327 | 327 | 3,743,000 |
| 2003/06/10 | 320 | 335 | 314 | 333 | 7,629,000 |
| 2003/06/09 | 327 | 328 | 314 | 317 | 7,372,000 |
| 2003/06/06 | 309 | 321 | 306 | 317 | 6,583,000 |
| 2003/06/05 | 308 | 310 | 304 | 304 | 2,519,000 |
| 2003/06/04 | 315 | 318 | 301 | 303 | 8,443,000 |
| 2003/06/03 | 309 | 315 | 301 | 309 | 16,752,000 |
| 2003/06/02 | 290 | 301 | 283 | 301 | 10,172,000 |
| 2003/05/30 | 275 | 294 | 275 | 285 | 9,442,000 |
| 2003/05/29 | 268 | 272 | 266 | 272 | 824,000 |
| 2003/05/28 | 269 | 277 | 268 | 270 | 1,396,000 |
| 2003/05/27 | 266 | 271 | 264 | 268 | 984,000 |
| 2003/05/26 | 272 | 276 | 266 | 270 | 981,000 |
| 2003/05/23 | 274 | 278 | 271 | 275 | 1,007,000 |
| 2003/05/22 | 284 | 284 | 266 | 279 | 2,598,000 |
| 2003/05/21 | 268 | 287 | 266 | 284 | 7,511,000 |
| 2003/05/20 | 267 | 275 | 260 | 269 | 3,017,000 |
| 2003/05/19 | 248 | 273 | 247 | 272 | 3,924,000 |
| 2003/05/16 | 251 | 252 | 247 | 249 | 457,000 |
| 2003/05/15 | 254 | 259 | 247 | 250 | 1,009,000 |
| 2003/05/14 | 254 | 267 | 252 | 254 | 5,137,000 |
| 2003/05/13 | 237 | 254 | 233 | 254 | 3,173,000 |
| 2003/05/12 | 245 | 247 | 232 | 232 | 690,000 |
| 2003/05/09 | 231 | 240 | 231 | 240 | 817,000 |
| 2003/05/08 | 235 | 239 | 231 | 236 | 907,000 |
| 2003/05/07 | 252 | 253 | 241 | 242 | 1,175,000 |
| 2003/05/06 | 250 | 258 | 246 | 251 | 1,809,000 |
| 2003/05/02 | 234 | 253 | 231 | 253 | 4,859,000 |
| 2003/05/01 | 228 | 234 | 222 | 231 | 1,351,000 |
| 2003/04/30 | 222 | 236 | 220 | 233 | 1,684,000 |
| 2003/04/28 | 240 | 242 | 222 | 224 | 3,360,000 |
| 2003/04/25 | 257 | 262 | 248 | 250 | 1,880,000 |
| 2003/04/24 | 250 | 264 | 247 | 264 | 2,597,000 |
| 2003/04/23 | 267 | 269 | 251 | 254 | 3,688,000 |
| 2003/04/22 | 285 | 289 | 270 | 272 | 4,015,000 |
| 2003/04/21 | 302 | 305 | 283 | 289 | 10,822,000 |
| 2003/04/18 | 288 | 294 | 283 | 292 | 11,644,000 |
| 2003/04/17 | 270 | 286 | 263 | 269 | 7,284,000 |
| 2003/04/16 | 261 | 274 | 251 | 274 | 2,230,000 |
| 2003/04/15 | 258 | 263 | 252 | 256 | 2,068,000 |
| 2003/04/14 | 256 | 256 | 245 | 252 | 1,568,000 |
| 2003/04/11 | 269 | 270 | 253 | 258 | 2,002,000 |
| 2003/04/10 | 254 | 267 | 245 | 264 | 3,363,000 |
| 2003/04/09 | 270 | 282 | 247 | 251 | 4,740,000 |
| 2003/04/08 | 294 | 298 | 266 | 268 | 5,908,000 |
| 2003/04/07 | 289 | 304 | 276 | 300 | 12,714,000 |
| 2003/04/04 | 282 | 289 | 272 | 282 | 15,189,000 |
| 2003/04/03 | 262 | 286 | 258 | 285 | 10,611,000 |
| 2003/04/02 | 265 | 267 | 256 | 261 | 6,553,000 |
| 2003/04/01 | 247 | 263 | 244 | 263 | 8,383,000 |
| 2003/03/31 | 246 | 256 | 242 | 249 | 4,276,000 |
| 2003/03/28 | 263 | 264 | 248 | 251 | 8,227,000 |
| 2003/03/27 | 248 | 262 | 246 | 262 | 10,159,000 |
| 2003/03/26 | 247 | 253 | 241 | 248 | 15,110,000 |
| 2003/03/25 | 228 | 246 | 228 | 244 | 13,983,000 |
| 2003/03/24 | 222 | 238 | 220 | 238 | 9,823,000 |
| 2003/03/20 | 214 | 218 | 209 | 213 | 8,747,000 |
| 2003/03/19 | 198 | 211 | 196 | 211 | 9,596,000 |
| 2003/03/18 | 197 | 202 | 193 | 194 | 4,877,000 |
| 2003/03/17 | 205 | 206 | 192 | 195 | 5,438,000 |
| 2003/03/14 | 205 | 219 | 198 | 200 | 22,763,000 |
| 2003/03/13 | 188 | 209 | 188 | 209 | 19,719,000 |
| 2003/03/12 | 190 | 195 | 182 | 188 | 12,196,000 |
| 2003/03/11 | 166 | 186 | 166 | 185 | 5,771,000 |
| 2003/03/10 | 157 | 175 | 157 | 171 | 1,706,000 |
| 2003/03/07 | 170 | 173 | 165 | 165 | 695,000 |
| 2003/03/06 | 180 | 181 | 172 | 173 | 3,057,000 |
| 2003/03/05 | 165 | 179 | 165 | 179 | 3,084,000 |
| 2003/03/04 | 168 | 168 | 165 | 167 | 171,000 |
| 2003/03/03 | 165 | 167 | 162 | 167 | 360,000 |
| 2003/02/28 | 164 | 164 | 159 | 161 | 156,000 |
| 2003/02/27 | 160 | 162 | 157 | 161 | 141,000 |
| 2003/02/26 | 157 | 161 | 156 | 160 | 105,000 |
| 2003/02/25 | 162 | 162 | 156 | 157 | 450,000 |
| 2003/02/24 | 167 | 168 | 164 | 165 | 266,000 |
| 2003/02/21 | 167 | 171 | 167 | 167 | 742,000 |
| 2003/02/20 | 167 | 167 | 165 | 167 | 171,000 |
| 2003/02/19 | 168 | 169 | 164 | 167 | 442,000 |
| 2003/02/18 | 170 | 170 | 166 | 166 | 461,000 |
| 2003/02/17 | 174 | 174 | 170 | 171 | 356,000 |
| 2003/02/14 | 172 | 174 | 169 | 173 | 898,000 |
| 2003/02/13 | 168 | 173 | 166 | 172 | 1,358,000 |
| 2003/02/12 | 164 | 168 | 164 | 168 | 545,000 |
| 2003/02/10 | 163 | 166 | 163 | 166 | 411,000 |
| 2003/02/07 | 168 | 172 | 166 | 168 | 2,041,000 |
| 2003/02/06 | 164 | 165 | 162 | 163 | 675,000 |
| 2003/02/05 | 157 | 166 | 156 | 165 | 1,696,000 |
| 2003/02/04 | 159 | 161 | 157 | 159 | 1,141,000 |
| 2003/02/03 | 155 | 162 | 154 | 161 | 1,924,000 |
| 2003/01/31 | 150 | 156 | 148 | 153 | 1,630,000 |
| 2003/01/30 | 147 | 155 | 145 | 155 | 1,169,000 |
| 2003/01/29 | 149 | 151 | 142 | 142 | 457,000 |
| 2003/01/28 | 142 | 147 | 141 | 145 | 289,000 |
| 2003/01/27 | 143 | 143 | 140 | 140 | 183,000 |
| 2003/01/24 | 144 | 145 | 142 | 143 | 134,000 |
| 2003/01/23 | 145 | 145 | 143 | 143 | 206,000 |
| 2003/01/22 | 145 | 147 | 144 | 145 | 369,000 |
| 2003/01/21 | 145 | 146 | 143 | 145 | 167,000 |
| 2003/01/20 | 147 | 147 | 143 | 144 | 295,000 |
| 2003/01/17 | 144 | 147 | 143 | 146 | 337,000 |
| 2003/01/16 | 140 | 145 | 139 | 144 | 420,000 |
| 2003/01/15 | 136 | 142 | 136 | 142 | 411,000 |
| 2003/01/14 | 135 | 138 | 134 | 135 | 288,000 |
| 2003/01/10 | 135 | 136 | 132 | 134 | 169,000 |
| 2003/01/09 | 130 | 135 | 128 | 135 | 176,000 |
| 2003/01/08 | 132 | 137 | 131 | 131 | 220,000 |
| 2003/01/07 | 138 | 138 | 132 | 135 | 203,000 |
| 2003/01/06 | 136 | 138 | 135 | 138 | 184,000 |