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 |
|---|---|---|---|---|---|
| 2009/12/30 | 174 | 176 | 173 | 176 | 53,000 |
| 2009/12/29 | 174 | 176 | 174 | 175 | 44,000 |
| 2009/12/28 | 174 | 178 | 174 | 174 | 105,000 |
| 2009/12/25 | 171 | 173 | 169 | 172 | 96,000 |
| 2009/12/24 | 170 | 172 | 169 | 171 | 90,000 |
| 2009/12/22 | 169 | 172 | 166 | 167 | 217,000 |
| 2009/12/21 | 168 | 169 | 165 | 166 | 109,000 |
| 2009/12/18 | 161 | 168 | 161 | 166 | 63,000 |
| 2009/12/17 | 165 | 167 | 164 | 164 | 78,000 |
| 2009/12/16 | 167 | 168 | 164 | 167 | 75,000 |
| 2009/12/15 | 165 | 166 | 164 | 166 | 103,000 |
| 2009/12/14 | 169 | 169 | 165 | 167 | 48,000 |
| 2009/12/11 | 168 | 169 | 166 | 169 | 153,000 |
| 2009/12/10 | 164 | 167 | 163 | 167 | 75,000 |
| 2009/12/09 | 170 | 170 | 165 | 165 | 141,000 |
| 2009/12/08 | 168 | 172 | 168 | 169 | 75,000 |
| 2009/12/07 | 174 | 174 | 169 | 169 | 95,000 |
| 2009/12/04 | 168 | 170 | 163 | 170 | 136,000 |
| 2009/12/03 | 168 | 171 | 166 | 170 | 184,000 |
| 2009/12/02 | 163 | 166 | 160 | 166 | 291,000 |
| 2009/12/01 | 152 | 159 | 150 | 157 | 176,000 |
| 2009/11/30 | 150 | 152 | 148 | 150 | 134,000 |
| 2009/11/27 | 150 | 150 | 147 | 148 | 126,000 |
| 2009/11/26 | 155 | 155 | 150 | 150 | 58,000 |
| 2009/11/25 | 151 | 153 | 150 | 152 | 63,000 |
| 2009/11/24 | 153 | 154 | 151 | 153 | 81,000 |
| 2009/11/20 | 150 | 153 | 150 | 153 | 111,000 |
| 2009/11/19 | 159 | 159 | 150 | 151 | 175,000 |
| 2009/11/18 | 156 | 158 | 156 | 157 | 131,000 |
| 2009/11/17 | 164 | 168 | 156 | 156 | 222,000 |
| 2009/11/16 | 169 | 169 | 164 | 165 | 53,000 |
| 2009/11/13 | 166 | 166 | 164 | 166 | 101,000 |
| 2009/11/12 | 167 | 168 | 167 | 167 | 92,000 |
| 2009/11/11 | 170 | 171 | 169 | 169 | 52,000 |
| 2009/11/10 | 170 | 171 | 169 | 170 | 80,000 |
| 2009/11/09 | 169 | 170 | 168 | 168 | 70,000 |
| 2009/11/06 | 172 | 172 | 167 | 168 | 123,000 |
| 2009/11/05 | 176 | 176 | 170 | 171 | 105,000 |
| 2009/11/04 | 175 | 175 | 173 | 175 | 116,000 |
| 2009/11/02 | 180 | 181 | 176 | 178 | 65,000 |
| 2009/10/30 | 182 | 183 | 179 | 180 | 64,000 |
| 2009/10/29 | 178 | 183 | 176 | 180 | 194,000 |
| 2009/10/28 | 185 | 187 | 180 | 183 | 139,000 |
| 2009/10/27 | 182 | 185 | 181 | 184 | 158,000 |
| 2009/10/26 | 181 | 184 | 181 | 183 | 102,000 |
| 2009/10/23 | 181 | 183 | 178 | 181 | 118,000 |
| 2009/10/22 | 180 | 180 | 178 | 180 | 89,000 |
| 2009/10/21 | 177 | 180 | 176 | 180 | 111,000 |
| 2009/10/20 | 178 | 178 | 177 | 177 | 96,000 |
| 2009/10/19 | 176 | 176 | 173 | 176 | 88,000 |
| 2009/10/16 | 176 | 177 | 175 | 177 | 75,000 |
| 2009/10/15 | 178 | 179 | 175 | 175 | 120,000 |
| 2009/10/14 | 177 | 177 | 173 | 175 | 111,000 |
| 2009/10/13 | 178 | 179 | 176 | 178 | 136,000 |
| 2009/10/09 | 171 | 177 | 171 | 177 | 159,000 |
| 2009/10/08 | 171 | 173 | 170 | 173 | 153,000 |
| 2009/10/07 | 169 | 172 | 168 | 172 | 144,000 |
| 2009/10/06 | 167 | 169 | 165 | 167 | 101,000 |
| 2009/10/05 | 169 | 170 | 166 | 167 | 139,000 |
| 2009/10/02 | 166 | 169 | 165 | 169 | 275,000 |
| 2009/10/01 | 181 | 181 | 175 | 176 | 143,000 |
| 2009/09/30 | 175 | 181 | 174 | 181 | 177,000 |
| 2009/09/29 | 179 | 180 | 175 | 175 | 268,000 |
| 2009/09/28 | 182 | 182 | 175 | 181 | 194,000 |
| 2009/09/25 | 188 | 189 | 185 | 187 | 166,000 |
| 2009/09/24 | 190 | 192 | 188 | 191 | 306,000 |
| 2009/09/18 | 187 | 189 | 185 | 187 | 201,000 |
| 2009/09/17 | 187 | 190 | 187 | 189 | 119,000 |
| 2009/09/16 | 189 | 192 | 187 | 187 | 106,000 |
| 2009/09/15 | 191 | 191 | 187 | 188 | 112,000 |
| 2009/09/14 | 192 | 193 | 187 | 190 | 314,000 |
| 2009/09/11 | 195 | 196 | 193 | 194 | 255,000 |
| 2009/09/10 | 195 | 197 | 194 | 195 | 229,000 |
| 2009/09/09 | 198 | 199 | 194 | 195 | 132,000 |
| 2009/09/08 | 196 | 198 | 194 | 198 | 219,000 |
| 2009/09/07 | 198 | 198 | 196 | 196 | 164,000 |
| 2009/09/04 | 202 | 203 | 197 | 197 | 324,000 |
| 2009/09/03 | 204 | 207 | 203 | 203 | 203,000 |
| 2009/09/02 | 206 | 207 | 203 | 205 | 363,000 |
| 2009/09/01 | 208 | 210 | 204 | 208 | 390,000 |
| 2009/08/31 | 210 | 214 | 204 | 207 | 689,000 |
| 2009/08/28 | 203 | 204 | 201 | 202 | 198,000 |
| 2009/08/27 | 205 | 205 | 201 | 201 | 227,000 |
| 2009/08/26 | 204 | 205 | 203 | 205 | 221,000 |
| 2009/08/25 | 205 | 205 | 202 | 203 | 223,000 |
| 2009/08/24 | 209 | 210 | 204 | 205 | 390,000 |
| 2009/08/21 | 203 | 210 | 199 | 204 | 1,032,000 |
| 2009/08/20 | 193 | 203 | 192 | 203 | 405,000 |
| 2009/08/19 | 194 | 195 | 192 | 192 | 132,000 |
| 2009/08/18 | 196 | 196 | 195 | 195 | 93,000 |
| 2009/08/17 | 201 | 201 | 197 | 198 | 194,000 |
| 2009/08/14 | 196 | 201 | 196 | 201 | 228,000 |
| 2009/08/13 | 196 | 197 | 194 | 196 | 167,000 |
| 2009/08/12 | 195 | 196 | 194 | 194 | 102,000 |
| 2009/08/11 | 200 | 200 | 196 | 197 | 173,000 |
| 2009/08/10 | 197 | 199 | 195 | 198 | 165,000 |
| 2009/08/07 | 194 | 195 | 193 | 194 | 108,000 |
| 2009/08/06 | 194 | 195 | 193 | 194 | 112,000 |
| 2009/08/05 | 198 | 198 | 194 | 195 | 154,000 |
| 2009/08/04 | 198 | 199 | 195 | 197 | 178,000 |
| 2009/08/03 | 197 | 198 | 194 | 195 | 182,000 |
| 2009/07/31 | 196 | 196 | 192 | 195 | 175,000 |
| 2009/07/30 | 198 | 200 | 191 | 194 | 443,000 |
| 2009/07/29 | 201 | 206 | 201 | 203 | 65,000 |
| 2009/07/28 | 206 | 206 | 199 | 202 | 123,000 |
| 2009/07/27 | 207 | 210 | 204 | 207 | 112,000 |
| 2009/07/24 | 204 | 205 | 202 | 205 | 77,000 |
| 2009/07/23 | 202 | 206 | 202 | 202 | 86,000 |
| 2009/07/22 | 206 | 207 | 203 | 206 | 143,000 |
| 2009/07/21 | 201 | 204 | 200 | 203 | 110,000 |
| 2009/07/17 | 198 | 198 | 194 | 196 | 58,000 |
| 2009/07/16 | 198 | 202 | 195 | 196 | 141,000 |
| 2009/07/15 | 198 | 198 | 195 | 195 | 115,000 |
| 2009/07/14 | 196 | 196 | 191 | 193 | 147,000 |
| 2009/07/13 | 202 | 202 | 183 | 186 | 487,000 |
| 2009/07/10 | 203 | 203 | 201 | 203 | 112,000 |
| 2009/07/09 | 202 | 206 | 200 | 201 | 180,000 |
| 2009/07/08 | 207 | 209 | 205 | 205 | 219,000 |
| 2009/07/07 | 208 | 210 | 208 | 209 | 214,000 |
| 2009/07/06 | 209 | 211 | 208 | 210 | 164,000 |
| 2009/07/03 | 211 | 211 | 207 | 208 | 275,000 |
| 2009/07/02 | 212 | 213 | 210 | 210 | 202,000 |
| 2009/07/01 | 213 | 214 | 211 | 212 | 186,000 |
| 2009/06/30 | 212 | 214 | 211 | 212 | 228,000 |
| 2009/06/29 | 218 | 218 | 211 | 212 | 182,000 |
| 2009/06/26 | 216 | 217 | 213 | 215 | 215,000 |
| 2009/06/25 | 213 | 216 | 212 | 214 | 184,000 |
| 2009/06/24 | 214 | 215 | 209 | 210 | 249,000 |
| 2009/06/23 | 211 | 216 | 211 | 214 | 403,000 |
| 2009/06/22 | 220 | 222 | 215 | 220 | 634,000 |
| 2009/06/19 | 212 | 228 | 210 | 224 | 1,558,000 |
| 2009/06/18 | 212 | 214 | 206 | 207 | 445,000 |
| 2009/06/17 | 207 | 213 | 207 | 212 | 320,000 |
| 2009/06/16 | 215 | 217 | 210 | 211 | 479,000 |
| 2009/06/15 | 224 | 225 | 219 | 220 | 428,000 |
| 2009/06/12 | 223 | 228 | 223 | 225 | 581,000 |
| 2009/06/11 | 227 | 228 | 222 | 223 | 441,000 |
| 2009/06/10 | 221 | 228 | 219 | 227 | 487,000 |
| 2009/06/09 | 228 | 230 | 222 | 224 | 505,000 |
| 2009/06/08 | 237 | 237 | 230 | 231 | 474,000 |
| 2009/06/05 | 236 | 240 | 229 | 233 | 1,368,000 |
| 2009/06/04 | 216 | 234 | 214 | 232 | 1,505,000 |
| 2009/06/03 | 213 | 217 | 213 | 216 | 243,000 |
| 2009/06/02 | 219 | 220 | 213 | 214 | 387,000 |
| 2009/06/01 | 214 | 217 | 210 | 216 | 444,000 |
| 2009/05/29 | 211 | 212 | 207 | 211 | 377,000 |
| 2009/05/28 | 204 | 210 | 203 | 210 | 405,000 |
| 2009/05/27 | 210 | 211 | 203 | 206 | 422,000 |
| 2009/05/26 | 207 | 211 | 206 | 207 | 331,000 |
| 2009/05/25 | 213 | 214 | 209 | 210 | 283,000 |
| 2009/05/22 | 217 | 218 | 215 | 216 | 198,000 |
| 2009/05/21 | 225 | 225 | 220 | 221 | 143,000 |
| 2009/05/20 | 224 | 229 | 223 | 226 | 157,000 |
| 2009/05/19 | 229 | 229 | 221 | 222 | 117,000 |
| 2009/05/18 | 225 | 225 | 219 | 219 | 142,000 |
| 2009/05/15 | 224 | 230 | 223 | 225 | 176,000 |
| 2009/05/14 | 230 | 235 | 222 | 223 | 474,000 |
| 2009/05/13 | 242 | 244 | 238 | 243 | 208,000 |
| 2009/05/12 | 242 | 245 | 239 | 242 | 291,000 |
| 2009/05/11 | 241 | 245 | 238 | 241 | 735,000 |
| 2009/05/08 | 225 | 251 | 225 | 246 | 4,729,000 |
| 2009/05/07 | 213 | 214 | 210 | 213 | 81,000 |
| 2009/05/01 | 206 | 210 | 206 | 208 | 69,000 |
| 2009/04/30 | 206 | 208 | 204 | 204 | 72,000 |
| 2009/04/28 | 210 | 210 | 203 | 203 | 57,000 |
| 2009/04/27 | 208 | 213 | 206 | 208 | 62,000 |
| 2009/04/24 | 213 | 213 | 210 | 211 | 75,000 |
| 2009/04/23 | 207 | 214 | 207 | 214 | 85,000 |
| 2009/04/22 | 217 | 218 | 207 | 207 | 106,000 |
| 2009/04/21 | 215 | 217 | 202 | 213 | 199,000 |
| 2009/04/20 | 224 | 224 | 218 | 222 | 71,000 |
| 2009/04/17 | 223 | 224 | 219 | 222 | 74,000 |
| 2009/04/16 | 223 | 225 | 217 | 218 | 126,000 |
| 2009/04/15 | 224 | 225 | 223 | 223 | 147,000 |
| 2009/04/14 | 226 | 231 | 219 | 227 | 313,000 |
| 2009/04/13 | 205 | 222 | 205 | 222 | 603,000 |
| 2009/04/10 | 204 | 208 | 203 | 208 | 121,000 |
| 2009/04/09 | 196 | 201 | 196 | 201 | 46,000 |
| 2009/04/08 | 197 | 201 | 194 | 194 | 115,000 |
| 2009/04/07 | 198 | 202 | 198 | 201 | 66,000 |
| 2009/04/06 | 200 | 203 | 198 | 201 | 102,000 |
| 2009/04/03 | 205 | 205 | 197 | 198 | 78,000 |
| 2009/04/02 | 200 | 202 | 197 | 202 | 103,000 |
| 2009/04/01 | 198 | 198 | 193 | 198 | 93,000 |
| 2009/03/31 | 192 | 196 | 191 | 193 | 96,000 |
| 2009/03/30 | 200 | 202 | 192 | 194 | 128,000 |
| 2009/03/27 | 207 | 208 | 202 | 202 | 149,000 |
| 2009/03/26 | 206 | 207 | 202 | 207 | 89,000 |
| 2009/03/25 | 207 | 210 | 204 | 206 | 187,000 |
| 2009/03/24 | 207 | 209 | 203 | 207 | 151,000 |
| 2009/03/23 | 195 | 201 | 192 | 201 | 99,000 |
| 2009/03/19 | 192 | 194 | 190 | 191 | 64,000 |
| 2009/03/18 | 194 | 194 | 190 | 191 | 124,000 |
| 2009/03/17 | 184 | 191 | 184 | 189 | 145,000 |
| 2009/03/16 | 185 | 190 | 183 | 186 | 182,000 |
| 2009/03/13 | 180 | 182 | 178 | 180 | 201,000 |
| 2009/03/12 | 177 | 178 | 175 | 176 | 89,000 |
| 2009/03/11 | 178 | 183 | 178 | 180 | 92,000 |
| 2009/03/10 | 173 | 177 | 171 | 176 | 78,000 |
| 2009/03/09 | 175 | 178 | 175 | 175 | 69,000 |
| 2009/03/06 | 176 | 179 | 173 | 175 | 88,000 |
| 2009/03/05 | 176 | 181 | 175 | 178 | 277,000 |
| 2009/03/04 | 162 | 172 | 160 | 172 | 170,000 |
| 2009/03/03 | 160 | 163 | 155 | 160 | 120,000 |
| 2009/03/02 | 166 | 168 | 162 | 164 | 181,000 |
| 2009/02/27 | 173 | 173 | 164 | 168 | 150,000 |
| 2009/02/26 | 170 | 173 | 167 | 173 | 144,000 |
| 2009/02/25 | 176 | 177 | 166 | 169 | 138,000 |
| 2009/02/24 | 166 | 173 | 166 | 173 | 185,000 |
| 2009/02/23 | 165 | 166 | 163 | 166 | 69,000 |
| 2009/02/20 | 167 | 167 | 163 | 164 | 90,000 |
| 2009/02/19 | 167 | 167 | 163 | 164 | 104,000 |
| 2009/02/18 | 161 | 165 | 160 | 165 | 94,000 |
| 2009/02/17 | 167 | 170 | 164 | 165 | 144,000 |
| 2009/02/16 | 165 | 168 | 165 | 167 | 221,000 |
| 2009/02/13 | 164 | 167 | 162 | 163 | 174,000 |
| 2009/02/12 | 165 | 167 | 161 | 163 | 247,000 |
| 2009/02/10 | 173 | 175 | 164 | 164 | 233,000 |
| 2009/02/09 | 178 | 179 | 172 | 172 | 108,000 |
| 2009/02/06 | 180 | 181 | 176 | 177 | 118,000 |
| 2009/02/05 | 174 | 179 | 173 | 178 | 159,000 |
| 2009/02/04 | 177 | 179 | 173 | 175 | 295,000 |
| 2009/02/03 | 178 | 180 | 175 | 176 | 132,000 |
| 2009/02/02 | 182 | 182 | 177 | 178 | 127,000 |
| 2009/01/30 | 190 | 190 | 183 | 184 | 195,000 |
| 2009/01/29 | 191 | 196 | 191 | 191 | 504,000 |
| 2009/01/28 | 214 | 215 | 206 | 206 | 134,000 |
| 2009/01/27 | 197 | 209 | 196 | 209 | 146,000 |
| 2009/01/26 | 197 | 199 | 195 | 195 | 73,000 |
| 2009/01/23 | 206 | 207 | 199 | 199 | 132,000 |
| 2009/01/22 | 217 | 218 | 205 | 207 | 181,000 |
| 2009/01/21 | 212 | 215 | 211 | 214 | 134,000 |
| 2009/01/20 | 226 | 226 | 221 | 221 | 54,000 |
| 2009/01/19 | 227 | 227 | 223 | 223 | 56,000 |
| 2009/01/16 | 225 | 229 | 225 | 226 | 116,000 |
| 2009/01/15 | 229 | 229 | 226 | 226 | 84,000 |
| 2009/01/14 | 227 | 232 | 222 | 230 | 95,000 |
| 2009/01/13 | 232 | 232 | 226 | 228 | 81,000 |
| 2009/01/09 | 239 | 239 | 236 | 237 | 72,000 |
| 2009/01/08 | 239 | 239 | 235 | 236 | 79,000 |
| 2009/01/07 | 244 | 249 | 242 | 247 | 113,000 |
| 2009/01/06 | 243 | 243 | 236 | 240 | 49,000 |
| 2009/01/05 | 243 | 244 | 240 | 240 | 53,000 |