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
2007/12/28 349 352 348 350 156,000
2007/12/27 354 357 350 357 257,000
2007/12/26 347 354 347 354 389,000
2007/12/25 358 359 346 347 343,000
2007/12/21 341 347 340 347 290,000
2007/12/20 346 349 342 343 243,000
2007/12/19 351 356 349 349 297,000
2007/12/18 352 357 349 354 267,000
2007/12/17 366 366 353 353 238,000
2007/12/14 364 374 363 364 429,000
2007/12/13 377 377 369 369 185,000
2007/12/12 372 377 370 377 186,000
2007/12/11 381 381 375 376 200,000
2007/12/10 377 382 376 378 162,000
2007/12/07 385 385 375 377 320,000
2007/12/06 376 379 371 375 233,000
2007/12/05 371 373 366 373 181,000
2007/12/04 380 380 370 370 172,000
2007/12/03 384 385 377 378 291,000
2007/11/30 372 379 369 375 275,000
2007/11/29 366 369 364 368 294,000
2007/11/28 360 360 355 357 197,000
2007/11/27 353 361 348 358 355,000
2007/11/26 351 357 349 353 226,000
2007/11/22 339 349 339 347 287,000
2007/11/21 351 361 346 349 367,000
2007/11/20 341 355 341 354 366,000
2007/11/19 368 371 353 355 226,000
2007/11/16 375 376 367 370 253,000
2007/11/15 374 385 373 381 331,000
2007/11/14 380 380 373 375 300,000
2007/11/13 367 372 367 370 326,000
2007/11/12 378 380 367 371 489,000
2007/11/09 389 393 384 385 223,000
2007/11/08 385 388 383 384 217,000
2007/11/07 408 409 396 396 183,000
2007/11/06 396 410 396 407 172,000
2007/11/05 406 407 401 401 162,000
2007/11/02 413 413 406 409 423,000
2007/11/01 420 423 417 420 601,000
2007/10/31 416 418 409 418 504,000
2007/10/30 403 407 401 406 198,000
2007/10/29 399 404 399 402 213,000
2007/10/26 395 399 392 396 221,000
2007/10/25 396 399 393 395 282,000
2007/10/24 409 410 400 401 218,000
2007/10/23 409 411 403 408 183,000
2007/10/22 391 404 391 402 285,000
2007/10/19 414 416 408 409 638,000
2007/10/18 407 419 405 418 1,346,000
2007/10/17 381 388 379 382 204,000
2007/10/16 397 398 383 386 404,000
2007/10/15 408 409 393 401 314,000
2007/10/12 410 410 405 406 163,000
2007/10/11 410 411 406 411 174,000
2007/10/10 410 412 404 406 208,000
2007/10/09 407 410 405 409 224,000
2007/10/05 401 406 400 403 174,000
2007/10/04 401 404 400 400 182,000
2007/10/03 401 404 399 404 155,000
2007/10/02 396 404 396 399 262,000
2007/10/01 399 400 394 395 208,000
2007/09/28 398 398 393 396 165,000
2007/09/27 394 397 394 396 184,000
2007/09/26 386 393 386 391 282,000
2007/09/25 385 387 384 386 158,000
2007/09/21 383 388 383 388 233,000
2007/09/20 386 387 383 387 180,000
2007/09/19 381 385 381 381 149,000
2007/09/18 380 381 374 374 168,000
2007/09/14 379 379 377 378 200,000
2007/09/13 375 377 373 374 228,000
2007/09/12 382 382 373 375 275,000
2007/09/11 379 381 375 378 218,000
2007/09/10 377 380 377 378 229,000
2007/09/07 384 385 381 383 210,000
2007/09/06 377 383 376 383 299,000
2007/09/05 382 388 377 378 441,000
2007/09/04 381 384 378 380 194,000
2007/09/03 385 387 377 379 422,000
2007/08/31 368 379 368 379 285,000
2007/08/30 381 383 362 369 426,000
2007/08/29 366 371 366 371 193,000
2007/08/28 384 384 377 377 260,000
2007/08/27 385 387 381 382 194,000
2007/08/24 383 383 379 380 192,000
2007/08/23 377 383 377 380 212,000
2007/08/22 367 377 367 373 277,000
2007/08/21 367 375 366 372 282,000
2007/08/20 373 379 362 365 505,000
2007/08/17 379 382 351 353 805,000
2007/08/16 387 391 374 382 844,000
2007/08/15 403 403 395 396 368,000
2007/08/14 408 410 403 407 371,000
2007/08/13 405 412 401 406 492,000
2007/08/10 410 411 398 401 612,000
2007/08/09 417 421 412 415 780,000
2007/08/08 420 423 412 413 496,000
2007/08/07 431 431 418 420 474,000
2007/08/06 423 426 421 426 268,000
2007/08/03 430 431 422 424 342,000
2007/08/02 429 431 423 426 480,000
2007/08/01 434 438 430 430 251,000
2007/07/31 436 440 435 437 201,000
2007/07/30 426 437 425 433 584,000
2007/07/27 428 438 422 433 635,000
2007/07/26 453 454 441 441 683,000
2007/07/25 446 456 444 456 611,000
2007/07/24 456 458 451 455 515,000
2007/07/23 451 455 451 453 299,000
2007/07/20 460 464 454 456 399,000
2007/07/19 457 460 455 458 179,000
2007/07/18 456 458 454 456 257,000
2007/07/17 458 465 456 461 654,000
2007/07/13 470 470 464 465 322,000
2007/07/12 477 486 457 462 2,749,000
2007/07/11 461 468 461 467 526,000
2007/07/10 471 471 465 469 385,000
2007/07/09 464 471 462 469 967,000
2007/07/06 465 465 454 463 741,000
2007/07/05 470 473 461 461 1,576,000
2007/07/04 457 482 454 474 4,144,000
2007/07/03 462 462 452 458 810,000
2007/07/02 447 460 440 460 1,306,000
2007/06/29 444 448 442 448 541,000
2007/06/28 436 442 434 442 420,000
2007/06/27 432 436 430 432 347,000
2007/06/26 430 431 428 430 223,000
2007/06/25 435 440 431 431 635,000
2007/06/22 444 444 437 439 455,000
2007/06/21 447 450 440 442 724,000
2007/06/20 448 450 446 450 312,000
2007/06/19 449 449 443 445 352,000
2007/06/18 446 450 443 449 692,000
2007/06/15 438 444 434 442 527,000
2007/06/14 436 438 430 437 252,000
2007/06/13 434 440 434 436 170,000
2007/06/12 441 443 433 439 221,000
2007/06/11 450 450 442 443 187,000
2007/06/08 450 451 440 447 500,000
2007/06/07 436 453 436 452 534,000
2007/06/06 436 443 436 442 396,000
2007/06/05 437 440 435 440 188,000
2007/06/04 442 444 435 437 688,000
2007/06/01 428 439 423 437 759,000
2007/05/31 424 429 424 427 165,000
2007/05/30 428 431 420 420 440,000
2007/05/29 426 434 424 431 304,000
2007/05/28 424 426 420 424 110,000
2007/05/25 426 429 421 427 193,000
2007/05/24 428 431 428 430 38,000
2007/05/23 432 434 430 433 89,000
2007/05/22 423 431 423 431 137,000
2007/05/21 420 426 416 425 153,000
2007/05/18 429 430 421 425 180,000
2007/05/17 434 437 432 432 125,000
2007/05/16 435 435 427 433 198,000
2007/05/15 441 443 430 430 255,000
2007/05/14 442 445 440 440 161,000
2007/05/11 435 437 433 437 150,000
2007/05/10 437 440 436 440 106,000
2007/05/09 435 440 435 439 102,000
2007/05/08 440 443 435 438 330,000
2007/05/07 441 442 439 442 167,000
2007/05/02 441 442 435 438 219,000
2007/05/01 442 444 440 441 165,000
2007/04/27 432 439 432 439 268,000
2007/04/26 429 435 427 433 156,000
2007/04/25 429 429 425 428 116,000
2007/04/24 428 428 423 428 288,000
2007/04/23 435 435 430 432 186,000
2007/04/20 433 434 431 432 144,000
2007/04/19 438 441 434 435 225,000
2007/04/18 440 442 437 439 285,000
2007/04/17 440 446 435 436 452,000
2007/04/16 439 444 435 437 357,000
2007/04/13 444 445 436 436 222,000
2007/04/12 446 447 442 445 305,000
2007/04/11 450 450 445 445 325,000
2007/04/10 447 449 446 448 339,000
2007/04/09 451 454 447 451 647,000
2007/04/06 447 448 445 447 278,000
2007/04/05 446 450 446 447 340,000
2007/04/04 443 449 441 449 425,000
2007/04/03 444 444 435 439 388,000
2007/04/02 449 451 438 440 512,000
2007/03/30 455 457 450 454 355,000
2007/03/29 445 453 445 452 298,000
2007/03/28 453 459 447 452 615,000
2007/03/27 458 462 450 454 643,000
2007/03/26 467 467 465 467 314,000
2007/03/23 466 466 462 465 422,000
2007/03/22 464 469 463 466 642,000
2007/03/20 456 461 455 459 571,000
2007/03/19 450 456 447 454 519,000
2007/03/16 460 461 448 450 687,000
2007/03/15 451 463 448 455 464,000
2007/03/14 449 450 440 440 624,000
2007/03/13 457 461 454 454 455,000
2007/03/12 456 458 453 456 321,000
2007/03/09 452 456 449 452 697,000
2007/03/08 438 452 438 450 448,000
2007/03/07 450 451 438 441 522,000
2007/03/06 425 442 422 440 814,000
2007/03/05 443 443 424 427 808,000
2007/03/02 448 453 445 448 541,000
2007/03/01 457 461 444 452 668,000
2007/02/28 433 453 430 452 883,000
2007/02/27 473 474 465 468 625,000
2007/02/26 474 478 467 470 933,000
2007/02/23 468 475 460 473 1,223,000
2007/02/22 465 469 460 463 843,000
2007/02/21 456 465 455 461 1,460,000
2007/02/20 447 454 447 451 1,361,000
2007/02/19 439 445 438 443 776,000
2007/02/16 436 437 434 436 284,000
2007/02/15 434 437 431 436 750,000
2007/02/14 440 440 431 433 804,000
2007/02/13 438 444 434 441 832,000
2007/02/09 438 438 435 438 580,000
2007/02/08 443 443 436 438 386,000
2007/02/07 446 446 435 440 602,000
2007/02/06 443 446 439 445 645,000
2007/02/05 443 444 438 439 519,000
2007/02/02 445 446 440 440 903,000
2007/02/01 440 446 438 442 1,051,000
2007/01/31 437 439 428 432 458,000
2007/01/30 437 442 433 435 878,000
2007/01/29 433 436 433 434 479,000
2007/01/26 422 430 422 429 424,000
2007/01/25 436 437 425 426 733,000
2007/01/24 431 436 429 432 1,561,000
2007/01/23 418 428 417 427 1,611,000
2007/01/22 415 417 411 412 566,000
2007/01/19 411 417 409 409 638,000
2007/01/18 411 415 406 409 790,000
2007/01/17 402 414 400 414 968,000
2007/01/16 402 402 400 401 176,000
2007/01/15 404 404 400 402 256,000
2007/01/12 400 402 398 401 232,000
2007/01/11 398 403 396 397 304,000
2007/01/10 406 406 396 397 415,000
2007/01/09 404 408 404 406 223,000
2007/01/05 405 409 402 403 374,000
2007/01/04 406 410 403 403 159,000

このページの先頭へ