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 |