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
2004/12/30 268 271 268 269 185,000
2004/12/29 271 273 267 268 352,000
2004/12/28 272 273 268 271 327,000
2004/12/27 273 278 272 274 525,000
2004/12/24 274 275 270 273 729,000
2004/12/22 276 282 271 275 2,813,000
2004/12/21 269 279 266 279 1,851,000
2004/12/20 263 269 263 268 538,000
2004/12/17 262 273 258 265 1,750,000
2004/12/16 262 263 257 262 707,000
2004/12/15 259 270 257 264 2,432,000
2004/12/14 256 258 254 256 233,000
2004/12/13 254 258 252 253 229,000
2004/12/10 251 255 250 252 373,000
2004/12/09 258 259 252 253 370,000
2004/12/08 258 260 257 259 248,000
2004/12/07 262 262 258 258 501,000
2004/12/06 258 262 256 260 423,000
2004/12/03 257 262 254 259 438,000
2004/12/02 252 258 252 258 389,000
2004/12/01 252 253 250 251 202,000
2004/11/30 253 254 252 253 98,000
2004/11/29 252 255 249 254 128,000
2004/11/26 252 256 250 250 188,000
2004/11/25 252 255 251 254 147,000
2004/11/24 249 249 246 248 76,000
2004/11/22 252 252 245 248 182,000
2004/11/19 253 255 253 253 150,000
2004/11/18 256 258 253 255 267,000
2004/11/17 257 258 255 256 123,000
2004/11/16 259 259 256 257 139,000
2004/11/15 259 260 257 258 157,000
2004/11/12 255 257 254 256 206,000
2004/11/11 260 260 254 254 271,000
2004/11/10 258 263 256 261 585,000
2004/11/09 255 257 254 256 229,000
2004/11/08 256 258 255 255 290,000
2004/11/05 255 257 253 256 300,000
2004/11/04 254 256 252 252 360,000
2004/11/02 247 251 247 250 365,000
2004/11/01 251 251 246 247 257,000
2004/10/29 255 255 249 250 635,000
2004/10/28 248 260 244 256 2,620,000
2004/10/27 246 249 244 244 498,000
2004/10/26 246 246 242 243 219,000
2004/10/25 247 247 243 246 385,000
2004/10/22 253 253 250 252 312,000
2004/10/21 256 259 251 251 638,000
2004/10/20 260 260 255 255 460,000
2004/10/19 264 266 261 263 415,000
2004/10/18 268 270 264 265 248,000
2004/10/15 267 272 266 270 558,000
2004/10/14 274 276 269 269 607,000
2004/10/13 286 290 272 273 4,543,000
2004/10/12 272 273 266 267 415,000
2004/10/08 267 276 266 272 610,000
2004/10/07 270 271 265 268 240,000
2004/10/06 268 272 265 272 233,000
2004/10/05 268 270 266 268 294,000
2004/10/04 262 273 262 273 923,000
2004/10/01 257 261 253 260 302,000
2004/09/30 256 260 254 257 255,000
2004/09/29 254 257 252 253 281,000
2004/09/28 250 255 250 252 257,000
2004/09/27 256 261 251 253 301,000
2004/09/24 253 256 251 255 263,000
2004/09/22 259 259 255 257 204,000
2004/09/21 264 264 259 259 295,000
2004/09/17 265 266 261 264 277,000
2004/09/16 268 269 264 265 382,000
2004/09/15 278 279 267 269 623,000
2004/09/14 277 280 274 280 791,000
2004/09/13 275 281 272 274 1,002,000
2004/09/10 268 275 267 273 791,000
2004/09/09 279 280 271 271 908,000
2004/09/08 285 290 276 280 4,894,000
2004/09/07 262 263 257 259 261,000
2004/09/06 259 263 254 260 327,000
2004/09/03 254 262 253 256 748,000
2004/09/02 254 255 252 254 137,000
2004/09/01 256 258 253 254 215,000
2004/08/31 256 256 251 252 408,000
2004/08/30 249 257 249 255 554,000
2004/08/27 247 248 244 247 134,000
2004/08/26 248 249 245 245 178,000
2004/08/25 244 245 240 245 167,000
2004/08/24 249 249 243 245 221,000
2004/08/23 242 248 241 246 269,000
2004/08/20 239 242 238 241 124,000
2004/08/19 236 240 235 240 86,000
2004/08/18 237 237 234 235 134,000
2004/08/17 235 237 233 233 81,000
2004/08/16 236 237 232 233 138,000
2004/08/13 238 238 235 236 134,000
2004/08/12 242 242 238 238 93,000
2004/08/11 241 241 239 240 117,000
2004/08/10 235 236 233 236 60,000
2004/08/09 233 235 228 235 80,000
2004/08/06 235 245 233 236 209,000
2004/08/05 236 241 235 240 181,000
2004/08/04 235 237 231 234 178,000
2004/08/03 242 242 236 238 106,000
2004/08/02 245 245 237 240 152,000
2004/07/30 243 244 238 240 155,000
2004/07/29 243 243 236 236 148,000
2004/07/28 245 245 240 242 170,000
2004/07/27 243 245 238 238 196,000
2004/07/26 255 256 247 247 226,000
2004/07/23 256 257 255 257 126,000
2004/07/22 255 259 255 256 164,000
2004/07/21 258 261 257 259 231,000
2004/07/20 259 263 256 257 202,000
2004/07/16 259 263 255 263 265,000
2004/07/15 267 267 254 257 451,000
2004/07/14 271 272 267 267 147,000
2004/07/13 272 275 269 272 140,000
2004/07/12 273 275 268 274 117,000
2004/07/09 265 269 265 268 142,000
2004/07/08 267 272 266 267 346,000
2004/07/07 270 270 265 266 289,000
2004/07/06 271 278 271 272 488,000
2004/07/05 271 271 265 268 278,000
2004/07/02 272 277 272 272 181,000
2004/07/01 277 277 274 277 341,000
2004/06/30 275 280 275 277 302,000
2004/06/29 275 278 270 275 313,000
2004/06/28 271 276 270 276 220,000
2004/06/25 274 274 266 272 317,000
2004/06/24 268 273 267 269 231,000
2004/06/23 269 271 266 269 329,000
2004/06/22 265 272 265 270 480,000
2004/06/21 274 279 273 275 614,000
2004/06/18 284 284 276 279 577,000
2004/06/17 283 286 278 285 528,000
2004/06/16 284 286 280 281 430,000
2004/06/15 286 286 277 280 678,000
2004/06/14 284 292 283 286 1,974,000
2004/06/11 283 283 278 282 1,200,000
2004/06/10 277 282 272 280 1,787,000
2004/06/09 270 289 264 280 9,668,000
2004/06/08 250 255 247 255 573,000
2004/06/07 247 249 243 247 248,000
2004/06/04 237 243 235 242 277,000
2004/06/03 246 249 241 241 218,000
2004/06/02 248 250 248 249 137,000
2004/06/01 247 250 245 250 205,000
2004/05/31 251 251 245 248 181,000
2004/05/28 248 251 246 249 281,000
2004/05/27 247 250 243 248 271,000
2004/05/26 255 257 244 248 902,000
2004/05/25 247 251 241 248 707,000
2004/05/24 240 247 240 243 766,000
2004/05/21 235 240 232 237 322,000
2004/05/20 235 238 232 237 525,000
2004/05/19 231 235 225 231 389,000
2004/05/18 210 224 205 221 773,000
2004/05/17 235 235 210 215 482,000
2004/05/14 237 241 221 232 608,000
2004/05/13 243 248 239 240 1,018,000
2004/05/12 240 245 237 240 1,205,000
2004/05/11 228 242 228 235 802,000
2004/05/10 261 266 243 243 755,000
2004/05/07 269 275 269 271 1,080,000
2004/05/06 280 284 274 278 2,143,000
2004/04/30 310 312 306 310 587,000
2004/04/28 321 321 315 317 366,000
2004/04/27 318 322 317 319 601,000
2004/04/26 324 326 315 317 748,000
2004/04/23 325 325 316 319 684,000
2004/04/22 322 331 321 322 2,846,000
2004/04/21 318 326 314 321 1,827,000
2004/04/20 316 319 315 318 900,000
2004/04/19 321 321 307 314 1,426,000
2004/04/16 317 318 312 314 796,000
2004/04/15 324 327 310 314 2,214,000
2004/04/14 310 319 303 315 1,462,000
2004/04/13 319 321 310 314 1,937,000
2004/04/12 314 324 313 314 5,463,000
2004/04/09 308 317 304 314 4,571,000
2004/04/08 297 314 297 314 4,281,000
2004/04/07 300 301 296 297 591,000
2004/04/06 304 304 295 296 1,532,000
2004/04/05 290 294 285 292 606,000
2004/04/02 281 287 281 287 483,000
2004/04/01 288 288 284 284 501,000
2004/03/31 286 287 282 287 578,000
2004/03/30 293 294 286 289 313,000
2004/03/29 296 296 292 292 413,000
2004/03/26 298 298 291 296 522,000
2004/03/25 303 304 290 295 730,000
2004/03/24 292 301 289 298 1,854,000
2004/03/23 282 293 279 292 1,478,000
2004/03/22 276 288 275 284 1,219,000
2004/03/19 274 277 273 275 333,000
2004/03/18 284 285 275 275 708,000
2004/03/17 277 280 273 280 468,000
2004/03/16 278 278 275 275 195,000
2004/03/15 277 281 276 278 277,000
2004/03/12 273 278 273 275 400,000
2004/03/11 272 280 272 280 485,000
2004/03/10 278 282 274 280 573,000
2004/03/09 271 281 271 278 1,090,000
2004/03/08 272 272 269 271 377,000
2004/03/05 275 276 266 273 939,000
2004/03/04 257 277 257 276 2,879,000
2004/03/03 251 257 250 254 466,000
2004/03/02 251 252 249 251 262,000
2004/03/01 248 251 246 249 237,000
2004/02/27 242 246 240 245 207,000
2004/02/26 240 242 240 242 118,000
2004/02/25 241 242 239 239 129,000
2004/02/24 245 245 241 241 145,000
2004/02/23 242 245 242 243 129,000
2004/02/20 240 242 239 242 352,000
2004/02/19 245 245 241 242 172,000
2004/02/18 246 248 244 245 184,000
2004/02/17 245 249 243 248 268,000
2004/02/16 240 245 240 245 182,000
2004/02/13 237 242 235 241 224,000
2004/02/12 240 241 238 238 111,000
2004/02/10 240 242 237 239 156,000
2004/02/09 245 245 240 240 141,000
2004/02/06 245 246 240 241 157,000
2004/02/05 242 245 237 243 214,000
2004/02/04 253 253 243 243 259,000
2004/02/03 251 255 244 254 591,000
2004/02/02 249 252 248 250 178,000
2004/01/30 250 256 248 250 388,000
2004/01/29 250 250 242 250 252,000
2004/01/28 252 255 251 254 186,000
2004/01/27 261 262 252 252 335,000
2004/01/26 251 261 250 261 784,000
2004/01/23 252 252 248 252 251,000
2004/01/22 251 254 250 253 146,000
2004/01/21 250 253 250 251 187,000
2004/01/20 255 255 252 252 267,000
2004/01/19 252 257 250 253 363,000
2004/01/16 246 251 246 250 252,000
2004/01/15 252 252 247 247 229,000
2004/01/14 247 251 244 249 284,000
2004/01/13 252 252 248 249 233,000
2004/01/09 258 260 249 253 877,000
2004/01/08 243 260 243 257 1,510,000
2004/01/07 247 247 240 242 486,000
2004/01/06 239 247 238 247 651,000
2004/01/05 241 242 237 238 285,000

このページの先頭へ