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 |
|---|---|---|---|---|---|
| 2008/12/30 | 230 | 234 | 230 | 233 | 46,000 |
| 2008/12/29 | 235 | 235 | 230 | 233 | 77,000 |
| 2008/12/26 | 229 | 232 | 228 | 232 | 54,000 |
| 2008/12/25 | 225 | 231 | 225 | 230 | 60,000 |
| 2008/12/24 | 224 | 226 | 221 | 222 | 88,000 |
| 2008/12/22 | 223 | 228 | 223 | 228 | 82,000 |
| 2008/12/19 | 226 | 228 | 222 | 223 | 99,000 |
| 2008/12/18 | 230 | 232 | 227 | 228 | 50,000 |
| 2008/12/17 | 237 | 237 | 225 | 230 | 104,000 |
| 2008/12/16 | 232 | 232 | 228 | 230 | 82,000 |
| 2008/12/15 | 235 | 238 | 234 | 237 | 114,000 |
| 2008/12/12 | 239 | 239 | 221 | 227 | 306,000 |
| 2008/12/11 | 244 | 244 | 235 | 239 | 153,000 |
| 2008/12/10 | 241 | 247 | 238 | 239 | 146,000 |
| 2008/12/09 | 259 | 259 | 245 | 246 | 130,000 |
| 2008/12/08 | 253 | 257 | 248 | 257 | 174,000 |
| 2008/12/05 | 242 | 247 | 240 | 241 | 120,000 |
| 2008/12/04 | 248 | 248 | 240 | 241 | 130,000 |
| 2008/12/03 | 256 | 256 | 244 | 247 | 145,000 |
| 2008/12/02 | 253 | 254 | 247 | 247 | 141,000 |
| 2008/12/01 | 259 | 260 | 255 | 260 | 78,000 |
| 2008/11/28 | 252 | 257 | 250 | 257 | 243,000 |
| 2008/11/27 | 252 | 258 | 248 | 251 | 179,000 |
| 2008/11/26 | 251 | 254 | 242 | 253 | 105,000 |
| 2008/11/25 | 250 | 253 | 244 | 252 | 163,000 |
| 2008/11/21 | 220 | 240 | 219 | 240 | 234,000 |
| 2008/11/20 | 238 | 245 | 226 | 232 | 311,000 |
| 2008/11/19 | 257 | 259 | 247 | 248 | 225,000 |
| 2008/11/18 | 262 | 263 | 255 | 256 | 220,000 |
| 2008/11/17 | 270 | 277 | 262 | 267 | 280,000 |
| 2008/11/14 | 280 | 286 | 272 | 275 | 249,000 |
| 2008/11/13 | 278 | 280 | 274 | 275 | 361,000 |
| 2008/11/12 | 283 | 285 | 279 | 283 | 433,000 |
| 2008/11/11 | 282 | 289 | 280 | 287 | 397,000 |
| 2008/11/10 | 270 | 284 | 270 | 282 | 422,000 |
| 2008/11/07 | 259 | 271 | 254 | 265 | 460,000 |
| 2008/11/06 | 259 | 265 | 255 | 265 | 462,000 |
| 2008/11/05 | 253 | 269 | 253 | 269 | 497,000 |
| 2008/11/04 | 230 | 248 | 230 | 247 | 390,000 |
| 2008/10/31 | 216 | 228 | 210 | 219 | 598,000 |
| 2008/10/30 | 198 | 211 | 194 | 211 | 360,000 |
| 2008/10/29 | 199 | 202 | 185 | 193 | 418,000 |
| 2008/10/28 | 178 | 191 | 173 | 190 | 386,000 |
| 2008/10/27 | 185 | 194 | 180 | 183 | 392,000 |
| 2008/10/24 | 200 | 204 | 193 | 195 | 266,000 |
| 2008/10/23 | 201 | 207 | 192 | 203 | 497,000 |
| 2008/10/22 | 205 | 206 | 196 | 197 | 247,000 |
| 2008/10/21 | 210 | 214 | 207 | 212 | 179,000 |
| 2008/10/20 | 200 | 206 | 200 | 205 | 129,000 |
| 2008/10/17 | 197 | 198 | 190 | 198 | 195,000 |
| 2008/10/16 | 190 | 193 | 184 | 185 | 257,000 |
| 2008/10/15 | 207 | 208 | 199 | 208 | 209,000 |
| 2008/10/14 | 213 | 215 | 200 | 209 | 403,000 |
| 2008/10/10 | 170 | 175 | 165 | 173 | 393,000 |
| 2008/10/09 | 171 | 186 | 171 | 180 | 285,000 |
| 2008/10/08 | 181 | 186 | 167 | 176 | 623,000 |
| 2008/10/07 | 164 | 199 | 164 | 191 | 705,000 |
| 2008/10/06 | 206 | 209 | 191 | 199 | 391,000 |
| 2008/10/03 | 228 | 233 | 220 | 221 | 247,000 |
| 2008/10/02 | 255 | 256 | 234 | 236 | 153,000 |
| 2008/10/01 | 259 | 264 | 251 | 254 | 156,000 |
| 2008/09/30 | 240 | 254 | 240 | 251 | 239,000 |
| 2008/09/29 | 270 | 274 | 265 | 265 | 112,000 |
| 2008/09/26 | 284 | 284 | 266 | 268 | 284,000 |
| 2008/09/25 | 284 | 285 | 280 | 282 | 196,000 |
| 2008/09/24 | 288 | 294 | 286 | 293 | 147,000 |
| 2008/09/22 | 298 | 298 | 291 | 292 | 223,000 |
| 2008/09/19 | 282 | 288 | 278 | 288 | 300,000 |
| 2008/09/18 | 270 | 278 | 270 | 276 | 258,000 |
| 2008/09/17 | 279 | 286 | 276 | 277 | 174,000 |
| 2008/09/16 | 272 | 275 | 267 | 274 | 250,000 |
| 2008/09/12 | 278 | 283 | 278 | 282 | 162,000 |
| 2008/09/11 | 280 | 282 | 276 | 277 | 112,000 |
| 2008/09/10 | 276 | 280 | 272 | 279 | 141,000 |
| 2008/09/09 | 287 | 287 | 278 | 279 | 97,000 |
| 2008/09/08 | 287 | 290 | 285 | 287 | 232,000 |
| 2008/09/05 | 274 | 286 | 274 | 283 | 443,000 |
| 2008/09/04 | 300 | 300 | 291 | 292 | 161,000 |
| 2008/09/03 | 295 | 302 | 295 | 299 | 104,000 |
| 2008/09/02 | 307 | 307 | 295 | 298 | 115,000 |
| 2008/09/01 | 310 | 310 | 306 | 306 | 108,000 |
| 2008/08/29 | 305 | 309 | 305 | 309 | 134,000 |
| 2008/08/28 | 304 | 304 | 301 | 304 | 62,000 |
| 2008/08/27 | 304 | 306 | 301 | 303 | 110,000 |
| 2008/08/26 | 301 | 303 | 300 | 303 | 45,000 |
| 2008/08/25 | 304 | 305 | 300 | 304 | 124,000 |
| 2008/08/22 | 300 | 302 | 296 | 299 | 120,000 |
| 2008/08/21 | 303 | 304 | 296 | 298 | 73,000 |
| 2008/08/20 | 302 | 304 | 300 | 302 | 96,000 |
| 2008/08/19 | 301 | 305 | 295 | 301 | 109,000 |
| 2008/08/18 | 297 | 306 | 295 | 301 | 127,000 |
| 2008/08/15 | 289 | 297 | 289 | 297 | 102,000 |
| 2008/08/14 | 292 | 294 | 289 | 289 | 148,000 |
| 2008/08/13 | 297 | 297 | 291 | 294 | 104,000 |
| 2008/08/12 | 305 | 305 | 297 | 297 | 113,000 |
| 2008/08/11 | 303 | 307 | 303 | 305 | 87,000 |
| 2008/08/08 | 300 | 303 | 298 | 302 | 121,000 |
| 2008/08/07 | 314 | 314 | 302 | 304 | 134,000 |
| 2008/08/06 | 308 | 309 | 301 | 309 | 185,000 |
| 2008/08/05 | 302 | 307 | 298 | 299 | 155,000 |
| 2008/08/04 | 313 | 315 | 302 | 302 | 173,000 |
| 2008/08/01 | 317 | 319 | 312 | 313 | 146,000 |
| 2008/07/31 | 323 | 325 | 317 | 321 | 129,000 |
| 2008/07/30 | 312 | 321 | 312 | 321 | 202,000 |
| 2008/07/29 | 314 | 317 | 305 | 308 | 182,000 |
| 2008/07/28 | 323 | 325 | 317 | 319 | 142,000 |
| 2008/07/25 | 320 | 323 | 315 | 319 | 200,000 |
| 2008/07/24 | 320 | 327 | 320 | 325 | 190,000 |
| 2008/07/23 | 311 | 319 | 311 | 315 | 99,000 |
| 2008/07/22 | 305 | 311 | 304 | 311 | 118,000 |
| 2008/07/18 | 308 | 310 | 303 | 304 | 60,000 |
| 2008/07/17 | 305 | 307 | 302 | 304 | 129,000 |
| 2008/07/16 | 302 | 304 | 299 | 300 | 105,000 |
| 2008/07/15 | 307 | 307 | 302 | 303 | 141,000 |
| 2008/07/14 | 308 | 311 | 306 | 306 | 152,000 |
| 2008/07/11 | 314 | 314 | 304 | 308 | 220,000 |
| 2008/07/10 | 307 | 311 | 305 | 310 | 140,000 |
| 2008/07/09 | 318 | 321 | 311 | 312 | 262,000 |
| 2008/07/08 | 322 | 322 | 313 | 313 | 164,000 |
| 2008/07/07 | 321 | 323 | 317 | 322 | 196,000 |
| 2008/07/04 | 321 | 321 | 313 | 316 | 120,000 |
| 2008/07/03 | 321 | 322 | 311 | 319 | 259,000 |
| 2008/07/02 | 332 | 332 | 321 | 321 | 197,000 |
| 2008/07/01 | 335 | 337 | 330 | 330 | 141,000 |
| 2008/06/30 | 336 | 336 | 330 | 334 | 319,000 |
| 2008/06/27 | 333 | 340 | 333 | 339 | 260,000 |
| 2008/06/26 | 348 | 348 | 343 | 343 | 258,000 |
| 2008/06/25 | 348 | 348 | 339 | 343 | 254,000 |
| 2008/06/24 | 349 | 354 | 346 | 348 | 219,000 |
| 2008/06/23 | 343 | 349 | 338 | 346 | 346,000 |
| 2008/06/20 | 353 | 363 | 343 | 347 | 1,094,000 |
| 2008/06/19 | 333 | 366 | 333 | 348 | 2,243,000 |
| 2008/06/18 | 330 | 334 | 330 | 332 | 368,000 |
| 2008/06/17 | 329 | 333 | 326 | 327 | 466,000 |
| 2008/06/16 | 330 | 333 | 329 | 331 | 155,000 |
| 2008/06/13 | 329 | 332 | 327 | 329 | 280,000 |
| 2008/06/12 | 326 | 333 | 325 | 330 | 342,000 |
| 2008/06/11 | 327 | 330 | 322 | 326 | 169,000 |
| 2008/06/10 | 329 | 333 | 326 | 326 | 190,000 |
| 2008/06/09 | 328 | 333 | 328 | 328 | 205,000 |
| 2008/06/06 | 341 | 344 | 339 | 339 | 401,000 |
| 2008/06/05 | 339 | 341 | 337 | 340 | 175,000 |
| 2008/06/04 | 334 | 340 | 331 | 338 | 235,000 |
| 2008/06/03 | 335 | 337 | 329 | 334 | 405,000 |
| 2008/06/02 | 327 | 337 | 325 | 337 | 492,000 |
| 2008/05/30 | 322 | 326 | 322 | 324 | 322,000 |
| 2008/05/29 | 320 | 323 | 319 | 321 | 210,000 |
| 2008/05/28 | 322 | 322 | 316 | 316 | 141,000 |
| 2008/05/27 | 315 | 321 | 315 | 319 | 181,000 |
| 2008/05/26 | 321 | 321 | 316 | 316 | 204,000 |
| 2008/05/23 | 323 | 325 | 321 | 321 | 291,000 |
| 2008/05/22 | 315 | 326 | 313 | 323 | 408,000 |
| 2008/05/21 | 319 | 324 | 319 | 320 | 233,000 |
| 2008/05/20 | 321 | 329 | 320 | 323 | 432,000 |
| 2008/05/19 | 316 | 320 | 316 | 319 | 323,000 |
| 2008/05/16 | 317 | 317 | 311 | 312 | 317,000 |
| 2008/05/15 | 316 | 317 | 311 | 314 | 487,000 |
| 2008/05/14 | 310 | 315 | 308 | 315 | 243,000 |
| 2008/05/13 | 312 | 314 | 304 | 307 | 251,000 |
| 2008/05/12 | 310 | 311 | 303 | 311 | 188,000 |
| 2008/05/09 | 316 | 317 | 310 | 311 | 193,000 |
| 2008/05/08 | 311 | 316 | 310 | 314 | 236,000 |
| 2008/05/07 | 308 | 312 | 306 | 311 | 218,000 |
| 2008/05/02 | 303 | 304 | 301 | 304 | 120,000 |
| 2008/05/01 | 305 | 305 | 298 | 298 | 98,000 |
| 2008/04/30 | 303 | 307 | 300 | 304 | 314,000 |
| 2008/04/28 | 303 | 304 | 297 | 303 | 136,000 |
| 2008/04/25 | 298 | 301 | 297 | 299 | 111,000 |
| 2008/04/24 | 298 | 299 | 296 | 296 | 92,000 |
| 2008/04/23 | 293 | 300 | 293 | 296 | 112,000 |
| 2008/04/22 | 298 | 298 | 294 | 295 | 122,000 |
| 2008/04/21 | 297 | 300 | 296 | 298 | 191,000 |
| 2008/04/18 | 291 | 292 | 286 | 292 | 139,000 |
| 2008/04/17 | 294 | 295 | 290 | 291 | 164,000 |
| 2008/04/16 | 284 | 289 | 284 | 286 | 147,000 |
| 2008/04/15 | 284 | 284 | 280 | 282 | 126,000 |
| 2008/04/14 | 280 | 283 | 279 | 283 | 109,000 |
| 2008/04/11 | 287 | 288 | 284 | 288 | 98,000 |
| 2008/04/10 | 283 | 286 | 281 | 282 | 133,000 |
| 2008/04/09 | 296 | 298 | 287 | 288 | 245,000 |
| 2008/04/08 | 301 | 304 | 298 | 298 | 87,000 |
| 2008/04/07 | 300 | 302 | 298 | 302 | 62,000 |
| 2008/04/04 | 304 | 305 | 299 | 300 | 241,000 |
| 2008/04/03 | 297 | 308 | 297 | 300 | 824,000 |
| 2008/04/02 | 297 | 298 | 293 | 294 | 167,000 |
| 2008/04/01 | 292 | 294 | 287 | 290 | 235,000 |
| 2008/03/31 | 292 | 295 | 285 | 290 | 186,000 |
| 2008/03/28 | 284 | 295 | 284 | 294 | 274,000 |
| 2008/03/27 | 287 | 291 | 286 | 289 | 243,000 |
| 2008/03/26 | 291 | 296 | 290 | 293 | 180,000 |
| 2008/03/25 | 301 | 302 | 297 | 301 | 239,000 |
| 2008/03/24 | 296 | 301 | 294 | 296 | 218,000 |
| 2008/03/21 | 284 | 294 | 283 | 294 | 238,000 |
| 2008/03/19 | 284 | 284 | 275 | 279 | 303,000 |
| 2008/03/18 | 279 | 280 | 271 | 274 | 239,000 |
| 2008/03/17 | 276 | 278 | 268 | 276 | 507,000 |
| 2008/03/14 | 280 | 284 | 274 | 276 | 347,000 |
| 2008/03/13 | 287 | 289 | 278 | 279 | 264,000 |
| 2008/03/12 | 301 | 302 | 288 | 288 | 218,000 |
| 2008/03/11 | 274 | 288 | 271 | 286 | 325,000 |
| 2008/03/10 | 292 | 295 | 283 | 283 | 224,000 |
| 2008/03/07 | 298 | 300 | 292 | 294 | 229,000 |
| 2008/03/06 | 298 | 305 | 296 | 302 | 169,000 |
| 2008/03/05 | 298 | 300 | 296 | 296 | 197,000 |
| 2008/03/04 | 304 | 305 | 298 | 300 | 262,000 |
| 2008/03/03 | 310 | 310 | 302 | 302 | 386,000 |
| 2008/02/29 | 318 | 319 | 314 | 316 | 207,000 |
| 2008/02/28 | 318 | 323 | 317 | 320 | 255,000 |
| 2008/02/27 | 315 | 320 | 315 | 318 | 279,000 |
| 2008/02/26 | 321 | 322 | 311 | 311 | 270,000 |
| 2008/02/25 | 312 | 318 | 311 | 316 | 308,000 |
| 2008/02/22 | 312 | 318 | 311 | 313 | 311,000 |
| 2008/02/21 | 316 | 322 | 316 | 317 | 302,000 |
| 2008/02/20 | 322 | 323 | 312 | 313 | 297,000 |
| 2008/02/19 | 324 | 325 | 318 | 322 | 373,000 |
| 2008/02/18 | 312 | 328 | 311 | 319 | 645,000 |
| 2008/02/15 | 308 | 313 | 305 | 311 | 612,000 |
| 2008/02/14 | 309 | 318 | 308 | 318 | 340,000 |
| 2008/02/13 | 305 | 313 | 303 | 303 | 506,000 |
| 2008/02/12 | 302 | 306 | 298 | 302 | 433,000 |
| 2008/02/08 | 312 | 314 | 305 | 306 | 326,000 |
| 2008/02/07 | 316 | 319 | 305 | 313 | 526,000 |
| 2008/02/06 | 321 | 323 | 318 | 319 | 427,000 |
| 2008/02/05 | 335 | 336 | 330 | 334 | 433,000 |
| 2008/02/04 | 331 | 338 | 331 | 337 | 394,000 |
| 2008/02/01 | 330 | 331 | 324 | 331 | 430,000 |
| 2008/01/31 | 310 | 331 | 308 | 330 | 476,000 |
| 2008/01/30 | 312 | 318 | 309 | 315 | 634,000 |
| 2008/01/29 | 314 | 315 | 307 | 312 | 345,000 |
| 2008/01/28 | 313 | 317 | 305 | 307 | 503,000 |
| 2008/01/25 | 302 | 313 | 301 | 313 | 497,000 |
| 2008/01/24 | 299 | 301 | 293 | 297 | 855,000 |
| 2008/01/23 | 294 | 295 | 277 | 282 | 494,000 |
| 2008/01/22 | 278 | 284 | 272 | 274 | 553,000 |
| 2008/01/21 | 294 | 302 | 292 | 293 | 377,000 |
| 2008/01/18 | 292 | 308 | 290 | 306 | 468,000 |
| 2008/01/17 | 293 | 304 | 292 | 301 | 431,000 |
| 2008/01/16 | 302 | 304 | 285 | 290 | 780,000 |
| 2008/01/15 | 311 | 313 | 300 | 307 | 756,000 |
| 2008/01/11 | 323 | 328 | 313 | 313 | 407,000 |
| 2008/01/10 | 331 | 333 | 324 | 325 | 261,000 |
| 2008/01/09 | 314 | 329 | 314 | 329 | 531,000 |
| 2008/01/08 | 322 | 326 | 322 | 324 | 247,000 |
| 2008/01/07 | 327 | 332 | 321 | 329 | 343,000 |
| 2008/01/04 | 338 | 340 | 330 | 330 | 370,000 |