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 |
|---|---|---|---|---|---|
| 2005/12/30 | 440 | 440 | 421 | 429 | 326,000 |
| 2005/12/29 | 436 | 446 | 430 | 431 | 1,409,000 |
| 2005/12/28 | 414 | 433 | 414 | 433 | 2,389,000 |
| 2005/12/27 | 404 | 415 | 402 | 412 | 818,000 |
| 2005/12/26 | 402 | 406 | 399 | 400 | 500,000 |
| 2005/12/22 | 398 | 402 | 395 | 398 | 328,000 |
| 2005/12/21 | 406 | 408 | 397 | 400 | 527,000 |
| 2005/12/20 | 390 | 404 | 388 | 400 | 800,000 |
| 2005/12/19 | 387 | 395 | 385 | 389 | 442,000 |
| 2005/12/16 | 386 | 394 | 386 | 390 | 442,000 |
| 2005/12/15 | 399 | 400 | 391 | 392 | 571,000 |
| 2005/12/14 | 410 | 415 | 393 | 400 | 1,560,000 |
| 2005/12/13 | 393 | 399 | 392 | 398 | 996,000 |
| 2005/12/12 | 383 | 393 | 381 | 391 | 838,000 |
| 2005/12/09 | 376 | 382 | 374 | 379 | 372,000 |
| 2005/12/08 | 382 | 384 | 372 | 374 | 488,000 |
| 2005/12/07 | 383 | 386 | 381 | 381 | 387,000 |
| 2005/12/06 | 388 | 388 | 382 | 383 | 548,000 |
| 2005/12/05 | 381 | 387 | 378 | 387 | 784,000 |
| 2005/12/02 | 380 | 381 | 376 | 379 | 634,000 |
| 2005/12/01 | 373 | 379 | 372 | 378 | 545,000 |
| 2005/11/30 | 373 | 381 | 373 | 376 | 621,000 |
| 2005/11/29 | 370 | 374 | 368 | 372 | 489,000 |
| 2005/11/28 | 363 | 368 | 362 | 366 | 301,000 |
| 2005/11/25 | 360 | 363 | 357 | 363 | 264,000 |
| 2005/11/24 | 365 | 367 | 359 | 359 | 373,000 |
| 2005/11/22 | 366 | 369 | 365 | 367 | 262,000 |
| 2005/11/21 | 374 | 375 | 369 | 369 | 325,000 |
| 2005/11/18 | 368 | 371 | 366 | 370 | 315,000 |
| 2005/11/17 | 360 | 366 | 357 | 364 | 668,000 |
| 2005/11/16 | 367 | 368 | 358 | 359 | 531,000 |
| 2005/11/15 | 373 | 373 | 367 | 369 | 338,000 |
| 2005/11/14 | 370 | 373 | 368 | 373 | 788,000 |
| 2005/11/11 | 367 | 367 | 364 | 366 | 503,000 |
| 2005/11/10 | 368 | 371 | 365 | 366 | 569,000 |
| 2005/11/09 | 379 | 379 | 367 | 369 | 865,000 |
| 2005/11/08 | 384 | 387 | 370 | 375 | 1,112,000 |
| 2005/11/07 | 395 | 397 | 390 | 397 | 439,000 |
| 2005/11/04 | 395 | 398 | 389 | 393 | 508,000 |
| 2005/11/02 | 399 | 400 | 393 | 395 | 420,000 |
| 2005/11/01 | 395 | 401 | 395 | 400 | 531,000 |
| 2005/10/31 | 391 | 394 | 390 | 393 | 392,000 |
| 2005/10/28 | 387 | 390 | 386 | 387 | 376,000 |
| 2005/10/27 | 387 | 391 | 385 | 389 | 438,000 |
| 2005/10/26 | 385 | 394 | 385 | 390 | 684,000 |
| 2005/10/25 | 381 | 385 | 377 | 384 | 730,000 |
| 2005/10/24 | 368 | 382 | 368 | 381 | 592,000 |
| 2005/10/21 | 363 | 371 | 361 | 371 | 334,000 |
| 2005/10/20 | 370 | 371 | 365 | 368 | 349,000 |
| 2005/10/19 | 368 | 369 | 364 | 369 | 486,000 |
| 2005/10/18 | 368 | 375 | 368 | 371 | 376,000 |
| 2005/10/17 | 365 | 368 | 364 | 368 | 374,000 |
| 2005/10/14 | 367 | 372 | 365 | 367 | 423,000 |
| 2005/10/13 | 370 | 370 | 365 | 369 | 228,000 |
| 2005/10/12 | 371 | 373 | 366 | 369 | 535,000 |
| 2005/10/11 | 365 | 367 | 363 | 366 | 338,000 |
| 2005/10/07 | 352 | 364 | 352 | 363 | 448,000 |
| 2005/10/06 | 361 | 364 | 357 | 357 | 351,000 |
| 2005/10/05 | 373 | 374 | 362 | 366 | 667,000 |
| 2005/10/04 | 372 | 378 | 372 | 372 | 315,000 |
| 2005/10/03 | 375 | 379 | 368 | 379 | 555,000 |
| 2005/09/30 | 389 | 389 | 378 | 378 | 683,000 |
| 2005/09/29 | 386 | 391 | 379 | 388 | 1,100,000 |
| 2005/09/28 | 378 | 385 | 373 | 383 | 1,135,000 |
| 2005/09/27 | 375 | 378 | 373 | 378 | 491,000 |
| 2005/09/26 | 372 | 380 | 372 | 378 | 1,321,000 |
| 2005/09/22 | 362 | 366 | 361 | 364 | 439,000 |
| 2005/09/21 | 373 | 373 | 365 | 367 | 651,000 |
| 2005/09/20 | 366 | 370 | 363 | 368 | 675,000 |
| 2005/09/16 | 363 | 364 | 359 | 363 | 700,000 |
| 2005/09/15 | 360 | 366 | 357 | 364 | 1,647,000 |
| 2005/09/14 | 351 | 358 | 351 | 358 | 993,000 |
| 2005/09/13 | 353 | 353 | 350 | 352 | 314,000 |
| 2005/09/12 | 355 | 356 | 348 | 350 | 416,000 |
| 2005/09/09 | 350 | 357 | 349 | 350 | 1,949,000 |
| 2005/09/08 | 347 | 351 | 345 | 348 | 911,000 |
| 2005/09/07 | 349 | 349 | 340 | 344 | 551,000 |
| 2005/09/06 | 353 | 353 | 347 | 348 | 1,375,000 |
| 2005/09/05 | 350 | 354 | 346 | 353 | 2,336,000 |
| 2005/09/02 | 342 | 349 | 341 | 345 | 2,967,000 |
| 2005/09/01 | 334 | 343 | 334 | 340 | 1,053,000 |
| 2005/08/31 | 338 | 338 | 334 | 337 | 578,000 |
| 2005/08/30 | 334 | 338 | 331 | 336 | 651,000 |
| 2005/08/29 | 331 | 334 | 330 | 331 | 300,000 |
| 2005/08/26 | 334 | 335 | 331 | 333 | 360,000 |
| 2005/08/25 | 329 | 335 | 328 | 334 | 495,000 |
| 2005/08/24 | 331 | 331 | 330 | 331 | 167,000 |
| 2005/08/23 | 331 | 333 | 330 | 332 | 499,000 |
| 2005/08/22 | 331 | 332 | 328 | 329 | 447,000 |
| 2005/08/19 | 330 | 331 | 326 | 329 | 327,000 |
| 2005/08/18 | 333 | 338 | 332 | 332 | 662,000 |
| 2005/08/17 | 330 | 333 | 327 | 331 | 558,000 |
| 2005/08/16 | 328 | 331 | 328 | 328 | 543,000 |
| 2005/08/15 | 327 | 335 | 326 | 332 | 907,000 |
| 2005/08/12 | 324 | 326 | 322 | 325 | 467,000 |
| 2005/08/11 | 322 | 326 | 320 | 324 | 509,000 |
| 2005/08/10 | 322 | 323 | 320 | 322 | 472,000 |
| 2005/08/09 | 313 | 321 | 312 | 320 | 413,000 |
| 2005/08/08 | 307 | 310 | 303 | 310 | 409,000 |
| 2005/08/05 | 313 | 314 | 308 | 310 | 385,000 |
| 2005/08/04 | 316 | 316 | 312 | 313 | 386,000 |
| 2005/08/03 | 317 | 317 | 312 | 313 | 714,000 |
| 2005/08/02 | 317 | 319 | 315 | 315 | 624,000 |
| 2005/08/01 | 322 | 325 | 318 | 318 | 1,040,000 |
| 2005/07/29 | 328 | 332 | 326 | 327 | 975,000 |
| 2005/07/28 | 325 | 326 | 324 | 325 | 439,000 |
| 2005/07/27 | 323 | 327 | 320 | 322 | 835,000 |
| 2005/07/26 | 320 | 322 | 319 | 322 | 492,000 |
| 2005/07/25 | 321 | 322 | 320 | 320 | 356,000 |
| 2005/07/22 | 319 | 321 | 317 | 319 | 292,000 |
| 2005/07/21 | 318 | 323 | 316 | 319 | 675,000 |
| 2005/07/20 | 316 | 318 | 313 | 317 | 304,000 |
| 2005/07/19 | 319 | 319 | 313 | 315 | 345,000 |
| 2005/07/15 | 322 | 322 | 318 | 318 | 392,000 |
| 2005/07/14 | 316 | 322 | 316 | 320 | 431,000 |
| 2005/07/13 | 314 | 318 | 314 | 318 | 477,000 |
| 2005/07/12 | 320 | 321 | 316 | 316 | 439,000 |
| 2005/07/11 | 319 | 320 | 311 | 318 | 1,151,000 |
| 2005/07/08 | 318 | 322 | 318 | 320 | 643,000 |
| 2005/07/07 | 323 | 324 | 321 | 323 | 1,153,000 |
| 2005/07/06 | 330 | 331 | 327 | 328 | 545,000 |
| 2005/07/05 | 335 | 335 | 327 | 329 | 897,000 |
| 2005/07/04 | 338 | 338 | 333 | 335 | 664,000 |
| 2005/07/01 | 337 | 341 | 336 | 337 | 1,320,000 |
| 2005/06/30 | 334 | 342 | 333 | 339 | 3,257,000 |
| 2005/06/29 | 334 | 337 | 331 | 335 | 1,392,000 |
| 2005/06/28 | 327 | 337 | 327 | 333 | 2,080,000 |
| 2005/06/27 | 327 | 329 | 323 | 326 | 621,000 |
| 2005/06/24 | 327 | 331 | 326 | 330 | 601,000 |
| 2005/06/23 | 331 | 335 | 330 | 332 | 1,731,000 |
| 2005/06/22 | 331 | 340 | 328 | 331 | 6,462,000 |
| 2005/06/21 | 323 | 333 | 323 | 333 | 2,903,000 |
| 2005/06/20 | 325 | 327 | 321 | 323 | 477,000 |
| 2005/06/17 | 324 | 328 | 321 | 325 | 1,521,000 |
| 2005/06/16 | 316 | 325 | 314 | 324 | 2,352,000 |
| 2005/06/15 | 312 | 316 | 310 | 316 | 1,035,000 |
| 2005/06/14 | 315 | 315 | 308 | 310 | 910,000 |
| 2005/06/13 | 315 | 318 | 309 | 313 | 2,189,000 |
| 2005/06/10 | 318 | 321 | 314 | 317 | 1,048,000 |
| 2005/06/09 | 318 | 325 | 317 | 318 | 1,567,000 |
| 2005/06/08 | 317 | 318 | 314 | 316 | 434,000 |
| 2005/06/07 | 318 | 320 | 316 | 318 | 476,000 |
| 2005/06/06 | 315 | 320 | 315 | 319 | 519,000 |
| 2005/06/03 | 319 | 323 | 317 | 319 | 666,000 |
| 2005/06/02 | 320 | 321 | 314 | 318 | 590,000 |
| 2005/06/01 | 314 | 325 | 314 | 319 | 1,693,000 |
| 2005/05/31 | 306 | 316 | 305 | 316 | 1,030,000 |
| 2005/05/30 | 305 | 308 | 303 | 307 | 574,000 |
| 2005/05/27 | 306 | 308 | 304 | 306 | 398,000 |
| 2005/05/26 | 301 | 305 | 300 | 303 | 510,000 |
| 2005/05/25 | 310 | 314 | 307 | 310 | 617,000 |
| 2005/05/24 | 307 | 315 | 307 | 312 | 347,000 |
| 2005/05/23 | 306 | 308 | 305 | 307 | 188,000 |
| 2005/05/20 | 308 | 308 | 301 | 305 | 225,000 |
| 2005/05/19 | 299 | 308 | 299 | 306 | 281,000 |
| 2005/05/18 | 298 | 299 | 296 | 297 | 165,000 |
| 2005/05/17 | 308 | 310 | 294 | 295 | 329,000 |
| 2005/05/16 | 308 | 312 | 306 | 306 | 307,000 |
| 2005/05/13 | 314 | 314 | 308 | 311 | 344,000 |
| 2005/05/12 | 317 | 317 | 311 | 314 | 443,000 |
| 2005/05/11 | 316 | 318 | 312 | 317 | 385,000 |
| 2005/05/10 | 318 | 322 | 315 | 318 | 890,000 |
| 2005/05/09 | 314 | 314 | 310 | 313 | 295,000 |
| 2005/05/06 | 306 | 310 | 306 | 309 | 289,000 |
| 2005/05/02 | 303 | 306 | 300 | 305 | 284,000 |
| 2005/04/28 | 306 | 307 | 300 | 301 | 453,000 |
| 2005/04/27 | 304 | 306 | 299 | 305 | 403,000 |
| 2005/04/26 | 310 | 310 | 303 | 306 | 501,000 |
| 2005/04/25 | 306 | 308 | 301 | 306 | 471,000 |
| 2005/04/22 | 303 | 305 | 299 | 301 | 377,000 |
| 2005/04/21 | 293 | 300 | 291 | 298 | 436,000 |
| 2005/04/20 | 307 | 312 | 300 | 303 | 624,000 |
| 2005/04/19 | 303 | 303 | 298 | 300 | 481,000 |
| 2005/04/18 | 303 | 303 | 291 | 293 | 821,000 |
| 2005/04/15 | 304 | 308 | 303 | 306 | 695,000 |
| 2005/04/14 | 312 | 314 | 307 | 312 | 721,000 |
| 2005/04/13 | 319 | 321 | 313 | 316 | 509,000 |
| 2005/04/12 | 318 | 322 | 313 | 316 | 632,000 |
| 2005/04/11 | 329 | 329 | 320 | 323 | 862,000 |
| 2005/04/08 | 334 | 336 | 331 | 333 | 373,000 |
| 2005/04/07 | 337 | 337 | 333 | 337 | 682,000 |
| 2005/04/06 | 331 | 340 | 329 | 335 | 1,385,000 |
| 2005/04/05 | 330 | 332 | 328 | 331 | 491,000 |
| 2005/04/04 | 325 | 330 | 323 | 328 | 739,000 |
| 2005/04/01 | 322 | 331 | 312 | 329 | 2,124,000 |
| 2005/03/31 | 308 | 315 | 308 | 312 | 418,000 |
| 2005/03/30 | 308 | 309 | 303 | 305 | 592,000 |
| 2005/03/29 | 324 | 324 | 313 | 313 | 803,000 |
| 2005/03/28 | 325 | 329 | 321 | 324 | 413,000 |
| 2005/03/25 | 336 | 336 | 328 | 330 | 993,000 |
| 2005/03/24 | 340 | 341 | 335 | 336 | 683,000 |
| 2005/03/23 | 344 | 345 | 332 | 340 | 845,000 |
| 2005/03/22 | 348 | 350 | 343 | 344 | 1,650,000 |
| 2005/03/18 | 343 | 350 | 343 | 348 | 4,118,000 |
| 2005/03/17 | 336 | 344 | 333 | 344 | 3,488,000 |
| 2005/03/16 | 330 | 341 | 326 | 340 | 3,530,000 |
| 2005/03/15 | 326 | 335 | 326 | 329 | 1,293,000 |
| 2005/03/14 | 325 | 330 | 325 | 325 | 509,000 |
| 2005/03/11 | 331 | 332 | 325 | 326 | 1,206,000 |
| 2005/03/10 | 328 | 336 | 326 | 327 | 3,398,000 |
| 2005/03/09 | 320 | 322 | 319 | 319 | 461,000 |
| 2005/03/08 | 323 | 326 | 320 | 321 | 541,000 |
| 2005/03/07 | 328 | 329 | 323 | 323 | 717,000 |
| 2005/03/04 | 328 | 329 | 324 | 326 | 865,000 |
| 2005/03/03 | 324 | 332 | 323 | 329 | 2,424,000 |
| 2005/03/02 | 325 | 328 | 321 | 322 | 3,217,000 |
| 2005/03/01 | 313 | 321 | 313 | 321 | 1,661,000 |
| 2005/02/28 | 317 | 317 | 312 | 313 | 532,000 |
| 2005/02/25 | 316 | 320 | 311 | 315 | 1,964,000 |
| 2005/02/24 | 307 | 318 | 305 | 317 | 2,315,000 |
| 2005/02/23 | 305 | 308 | 302 | 304 | 475,000 |
| 2005/02/22 | 314 | 314 | 308 | 308 | 337,000 |
| 2005/02/21 | 309 | 315 | 306 | 312 | 1,101,000 |
| 2005/02/18 | 304 | 307 | 300 | 305 | 413,000 |
| 2005/02/17 | 304 | 310 | 304 | 305 | 446,000 |
| 2005/02/16 | 306 | 309 | 303 | 309 | 609,000 |
| 2005/02/15 | 312 | 312 | 305 | 305 | 976,000 |
| 2005/02/14 | 314 | 315 | 307 | 313 | 1,030,000 |
| 2005/02/10 | 318 | 320 | 313 | 314 | 2,042,000 |
| 2005/02/09 | 309 | 321 | 306 | 319 | 3,515,000 |
| 2005/02/08 | 312 | 313 | 306 | 306 | 1,269,000 |
| 2005/02/07 | 313 | 314 | 306 | 310 | 1,610,000 |
| 2005/02/04 | 306 | 319 | 306 | 315 | 4,443,000 |
| 2005/02/03 | 294 | 316 | 293 | 309 | 8,865,000 |
| 2005/02/02 | 284 | 297 | 282 | 292 | 3,077,000 |
| 2005/02/01 | 279 | 283 | 276 | 282 | 591,000 |
| 2005/01/31 | 278 | 279 | 274 | 278 | 361,000 |
| 2005/01/28 | 278 | 279 | 275 | 277 | 246,000 |
| 2005/01/27 | 280 | 281 | 276 | 278 | 334,000 |
| 2005/01/26 | 280 | 282 | 278 | 281 | 423,000 |
| 2005/01/25 | 279 | 279 | 276 | 277 | 393,000 |
| 2005/01/24 | 280 | 281 | 278 | 278 | 297,000 |
| 2005/01/21 | 278 | 283 | 276 | 279 | 457,000 |
| 2005/01/20 | 280 | 281 | 276 | 278 | 412,000 |
| 2005/01/19 | 283 | 284 | 279 | 280 | 550,000 |
| 2005/01/18 | 282 | 285 | 278 | 279 | 1,453,000 |
| 2005/01/17 | 280 | 281 | 277 | 279 | 533,000 |
| 2005/01/14 | 275 | 276 | 273 | 275 | 335,000 |
| 2005/01/13 | 274 | 276 | 273 | 274 | 299,000 |
| 2005/01/12 | 278 | 279 | 273 | 273 | 307,000 |
| 2005/01/11 | 275 | 280 | 273 | 278 | 396,000 |
| 2005/01/07 | 281 | 284 | 275 | 277 | 705,000 |
| 2005/01/06 | 275 | 279 | 272 | 278 | 564,000 |
| 2005/01/05 | 269 | 275 | 267 | 273 | 530,000 |
| 2005/01/04 | 270 | 271 | 269 | 271 | 165,000 |