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 |
|---|---|---|---|---|---|
| 2013/12/30 | 279 | 286 | 279 | 283 | 278,000 |
| 2013/12/27 | 275 | 279 | 275 | 279 | 169,000 |
| 2013/12/26 | 271 | 276 | 271 | 275 | 160,000 |
| 2013/12/25 | 268 | 271 | 265 | 270 | 504,000 |
| 2013/12/24 | 269 | 271 | 266 | 268 | 282,000 |
| 2013/12/20 | 270 | 272 | 269 | 269 | 237,000 |
| 2013/12/19 | 274 | 275 | 268 | 271 | 376,000 |
| 2013/12/18 | 269 | 272 | 269 | 272 | 196,000 |
| 2013/12/17 | 272 | 272 | 268 | 270 | 134,000 |
| 2013/12/16 | 273 | 273 | 268 | 268 | 183,000 |
| 2013/12/13 | 271 | 273 | 269 | 270 | 384,000 |
| 2013/12/12 | 273 | 275 | 273 | 273 | 109,000 |
| 2013/12/11 | 277 | 278 | 275 | 275 | 149,000 |
| 2013/12/10 | 277 | 279 | 276 | 278 | 80,000 |
| 2013/12/09 | 280 | 280 | 276 | 278 | 124,000 |
| 2013/12/06 | 279 | 279 | 276 | 278 | 145,000 |
| 2013/12/05 | 275 | 280 | 275 | 277 | 433,000 |
| 2013/12/04 | 277 | 278 | 273 | 274 | 284,000 |
| 2013/12/03 | 276 | 276 | 274 | 274 | 114,000 |
| 2013/12/02 | 276 | 277 | 271 | 273 | 192,000 |
| 2013/11/29 | 277 | 278 | 276 | 277 | 64,000 |
| 2013/11/28 | 278 | 279 | 277 | 278 | 53,000 |
| 2013/11/27 | 277 | 279 | 276 | 277 | 63,000 |
| 2013/11/26 | 278 | 279 | 277 | 277 | 62,000 |
| 2013/11/25 | 280 | 280 | 276 | 279 | 141,000 |
| 2013/11/22 | 279 | 280 | 277 | 278 | 143,000 |
| 2013/11/21 | 274 | 279 | 274 | 279 | 150,000 |
| 2013/11/20 | 276 | 277 | 274 | 277 | 123,000 |
| 2013/11/19 | 276 | 277 | 275 | 276 | 100,000 |
| 2013/11/18 | 278 | 278 | 275 | 277 | 111,000 |
| 2013/11/15 | 279 | 279 | 274 | 278 | 281,000 |
| 2013/11/14 | 276 | 277 | 275 | 277 | 122,000 |
| 2013/11/13 | 277 | 278 | 271 | 278 | 105,000 |
| 2013/11/12 | 269 | 277 | 269 | 277 | 200,000 |
| 2013/11/11 | 271 | 272 | 269 | 269 | 66,000 |
| 2013/11/08 | 270 | 273 | 269 | 272 | 76,000 |
| 2013/11/07 | 272 | 275 | 270 | 274 | 151,000 |
| 2013/11/06 | 269 | 272 | 269 | 271 | 74,000 |
| 2013/11/05 | 274 | 274 | 268 | 271 | 114,000 |
| 2013/11/01 | 275 | 275 | 270 | 270 | 145,000 |
| 2013/10/31 | 272 | 275 | 272 | 275 | 171,000 |
| 2013/10/30 | 273 | 274 | 270 | 271 | 192,000 |
| 2013/10/29 | 273 | 274 | 271 | 272 | 147,000 |
| 2013/10/28 | 269 | 275 | 268 | 273 | 313,000 |
| 2013/10/25 | 270 | 270 | 265 | 265 | 289,000 |
| 2013/10/24 | 271 | 275 | 268 | 270 | 391,000 |
| 2013/10/23 | 287 | 288 | 279 | 279 | 410,000 |
| 2013/10/22 | 281 | 288 | 279 | 285 | 759,000 |
| 2013/10/21 | 282 | 283 | 279 | 280 | 174,000 |
| 2013/10/18 | 272 | 280 | 272 | 280 | 269,000 |
| 2013/10/17 | 270 | 273 | 270 | 272 | 145,000 |
| 2013/10/16 | 271 | 272 | 269 | 271 | 84,000 |
| 2013/10/15 | 269 | 274 | 269 | 271 | 92,000 |
| 2013/10/11 | 269 | 272 | 268 | 272 | 150,000 |
| 2013/10/10 | 265 | 267 | 265 | 267 | 53,000 |
| 2013/10/09 | 263 | 266 | 262 | 265 | 88,000 |
| 2013/10/08 | 258 | 263 | 258 | 263 | 91,000 |
| 2013/10/07 | 266 | 267 | 263 | 264 | 71,000 |
| 2013/10/04 | 271 | 271 | 266 | 267 | 91,000 |
| 2013/10/03 | 274 | 274 | 269 | 271 | 222,000 |
| 2013/10/02 | 277 | 280 | 267 | 269 | 168,000 |
| 2013/10/01 | 273 | 278 | 273 | 277 | 161,000 |
| 2013/09/30 | 277 | 277 | 274 | 275 | 131,000 |
| 2013/09/27 | 282 | 283 | 276 | 280 | 178,000 |
| 2013/09/26 | 276 | 284 | 271 | 283 | 362,000 |
| 2013/09/25 | 294 | 294 | 287 | 289 | 286,000 |
| 2013/09/24 | 286 | 294 | 286 | 293 | 436,000 |
| 2013/09/20 | 288 | 288 | 281 | 285 | 228,000 |
| 2013/09/19 | 278 | 285 | 276 | 285 | 421,000 |
| 2013/09/18 | 272 | 277 | 272 | 275 | 206,000 |
| 2013/09/17 | 272 | 275 | 271 | 272 | 189,000 |
| 2013/09/13 | 270 | 272 | 268 | 272 | 252,000 |
| 2013/09/12 | 269 | 270 | 268 | 270 | 84,000 |
| 2013/09/11 | 271 | 271 | 268 | 269 | 95,000 |
| 2013/09/10 | 267 | 270 | 266 | 268 | 231,000 |
| 2013/09/09 | 267 | 268 | 265 | 268 | 122,000 |
| 2013/09/06 | 263 | 266 | 262 | 265 | 169,000 |
| 2013/09/05 | 264 | 266 | 260 | 266 | 142,000 |
| 2013/09/04 | 262 | 264 | 261 | 263 | 75,000 |
| 2013/09/03 | 258 | 264 | 258 | 262 | 95,000 |
| 2013/09/02 | 255 | 257 | 254 | 256 | 46,000 |
| 2013/08/30 | 256 | 257 | 255 | 255 | 94,000 |
| 2013/08/29 | 257 | 259 | 255 | 255 | 85,000 |
| 2013/08/28 | 258 | 260 | 255 | 259 | 131,000 |
| 2013/08/27 | 259 | 260 | 257 | 259 | 67,000 |
| 2013/08/26 | 258 | 260 | 257 | 259 | 27,000 |
| 2013/08/23 | 259 | 260 | 257 | 259 | 89,000 |
| 2013/08/22 | 255 | 259 | 255 | 259 | 95,000 |
| 2013/08/21 | 259 | 260 | 257 | 257 | 108,000 |
| 2013/08/20 | 258 | 263 | 257 | 259 | 118,000 |
| 2013/08/19 | 256 | 258 | 256 | 256 | 57,000 |
| 2013/08/16 | 261 | 261 | 256 | 256 | 67,000 |
| 2013/08/15 | 262 | 263 | 258 | 258 | 51,000 |
| 2013/08/14 | 262 | 264 | 260 | 262 | 125,000 |
| 2013/08/13 | 258 | 261 | 258 | 261 | 91,000 |
| 2013/08/12 | 256 | 258 | 255 | 257 | 40,000 |
| 2013/08/09 | 259 | 259 | 256 | 256 | 104,000 |
| 2013/08/08 | 254 | 258 | 253 | 255 | 75,000 |
| 2013/08/07 | 257 | 262 | 255 | 255 | 95,000 |
| 2013/08/06 | 258 | 261 | 257 | 260 | 70,000 |
| 2013/08/05 | 255 | 260 | 255 | 260 | 116,000 |
| 2013/08/02 | 254 | 258 | 254 | 257 | 99,000 |
| 2013/08/01 | 251 | 255 | 248 | 255 | 92,000 |
| 2013/07/31 | 249 | 254 | 249 | 249 | 106,000 |
| 2013/07/30 | 250 | 253 | 247 | 252 | 154,000 |
| 2013/07/29 | 254 | 254 | 249 | 250 | 226,000 |
| 2013/07/26 | 255 | 260 | 255 | 257 | 208,000 |
| 2013/07/25 | 263 | 266 | 259 | 259 | 425,000 |
| 2013/07/24 | 258 | 259 | 256 | 257 | 167,000 |
| 2013/07/23 | 255 | 258 | 255 | 258 | 61,000 |
| 2013/07/22 | 257 | 258 | 254 | 257 | 122,000 |
| 2013/07/19 | 259 | 260 | 253 | 255 | 150,000 |
| 2013/07/18 | 256 | 259 | 256 | 259 | 68,000 |
| 2013/07/17 | 255 | 258 | 254 | 258 | 128,000 |
| 2013/07/16 | 256 | 257 | 255 | 256 | 90,000 |
| 2013/07/12 | 257 | 258 | 256 | 257 | 163,000 |
| 2013/07/11 | 257 | 257 | 255 | 257 | 133,000 |
| 2013/07/10 | 256 | 257 | 254 | 257 | 107,000 |
| 2013/07/09 | 258 | 258 | 252 | 255 | 198,000 |
| 2013/07/08 | 258 | 259 | 254 | 254 | 284,000 |
| 2013/07/05 | 255 | 256 | 252 | 255 | 181,000 |
| 2013/07/04 | 252 | 255 | 252 | 255 | 106,000 |
| 2013/07/03 | 252 | 257 | 252 | 255 | 154,000 |
| 2013/07/02 | 256 | 256 | 250 | 254 | 142,000 |
| 2013/07/01 | 252 | 255 | 247 | 254 | 205,000 |
| 2013/06/28 | 245 | 252 | 245 | 252 | 344,000 |
| 2013/06/27 | 232 | 242 | 230 | 242 | 243,000 |
| 2013/06/26 | 238 | 238 | 232 | 233 | 82,000 |
| 2013/06/25 | 238 | 239 | 230 | 233 | 239,000 |
| 2013/06/24 | 238 | 241 | 236 | 239 | 248,000 |
| 2013/06/21 | 237 | 238 | 233 | 235 | 180,000 |
| 2013/06/20 | 239 | 240 | 238 | 238 | 117,000 |
| 2013/06/19 | 242 | 243 | 238 | 239 | 70,000 |
| 2013/06/18 | 236 | 240 | 236 | 237 | 99,000 |
| 2013/06/17 | 230 | 238 | 229 | 237 | 172,000 |
| 2013/06/14 | 228 | 232 | 227 | 229 | 350,000 |
| 2013/06/13 | 228 | 228 | 226 | 226 | 177,000 |
| 2013/06/12 | 226 | 231 | 226 | 230 | 163,000 |
| 2013/06/11 | 234 | 235 | 229 | 232 | 200,000 |
| 2013/06/10 | 229 | 235 | 229 | 234 | 160,000 |
| 2013/06/07 | 231 | 231 | 223 | 226 | 237,000 |
| 2013/06/06 | 236 | 238 | 231 | 231 | 206,000 |
| 2013/06/05 | 239 | 244 | 238 | 238 | 131,000 |
| 2013/06/04 | 235 | 239 | 234 | 238 | 202,000 |
| 2013/06/03 | 244 | 244 | 238 | 238 | 225,000 |
| 2013/05/31 | 248 | 248 | 244 | 246 | 140,000 |
| 2013/05/30 | 244 | 249 | 242 | 244 | 265,000 |
| 2013/05/29 | 246 | 249 | 242 | 244 | 274,000 |
| 2013/05/28 | 245 | 249 | 244 | 244 | 221,000 |
| 2013/05/27 | 252 | 252 | 244 | 245 | 282,000 |
| 2013/05/24 | 256 | 259 | 250 | 252 | 363,000 |
| 2013/05/23 | 270 | 272 | 255 | 256 | 399,000 |
| 2013/05/22 | 278 | 278 | 267 | 268 | 499,000 |
| 2013/05/21 | 268 | 276 | 267 | 275 | 698,000 |
| 2013/05/20 | 260 | 270 | 259 | 267 | 904,000 |
| 2013/05/17 | 256 | 258 | 255 | 257 | 141,000 |
| 2013/05/16 | 257 | 258 | 250 | 256 | 273,000 |
| 2013/05/15 | 260 | 260 | 255 | 257 | 301,000 |
| 2013/05/14 | 257 | 259 | 256 | 258 | 240,000 |
| 2013/05/13 | 256 | 260 | 256 | 258 | 235,000 |
| 2013/05/10 | 260 | 260 | 253 | 257 | 216,000 |
| 2013/05/09 | 260 | 260 | 254 | 254 | 226,000 |
| 2013/05/08 | 260 | 264 | 258 | 258 | 426,000 |
| 2013/05/07 | 254 | 260 | 253 | 257 | 705,000 |
| 2013/05/02 | 245 | 259 | 245 | 250 | 704,000 |
| 2013/05/01 | 250 | 250 | 249 | 249 | 64,000 |
| 2013/04/30 | 245 | 252 | 245 | 251 | 138,000 |
| 2013/04/26 | 251 | 252 | 247 | 247 | 138,000 |
| 2013/04/25 | 247 | 253 | 246 | 252 | 294,000 |
| 2013/04/24 | 246 | 247 | 245 | 247 | 121,000 |
| 2013/04/23 | 245 | 245 | 242 | 242 | 98,000 |
| 2013/04/22 | 245 | 245 | 241 | 242 | 130,000 |
| 2013/04/19 | 242 | 242 | 240 | 240 | 112,000 |
| 2013/04/18 | 241 | 244 | 240 | 241 | 117,000 |
| 2013/04/17 | 242 | 243 | 241 | 243 | 100,000 |
| 2013/04/16 | 242 | 242 | 240 | 241 | 201,000 |
| 2013/04/15 | 247 | 249 | 243 | 243 | 161,000 |
| 2013/04/12 | 245 | 250 | 244 | 248 | 228,000 |
| 2013/04/11 | 242 | 247 | 242 | 246 | 215,000 |
| 2013/04/10 | 241 | 242 | 240 | 241 | 117,000 |
| 2013/04/09 | 240 | 242 | 238 | 241 | 177,000 |
| 2013/04/08 | 238 | 241 | 237 | 240 | 346,000 |
| 2013/04/05 | 238 | 240 | 236 | 238 | 239,000 |
| 2013/04/04 | 231 | 235 | 227 | 234 | 137,000 |
| 2013/04/03 | 225 | 231 | 225 | 231 | 159,000 |
| 2013/04/02 | 227 | 228 | 224 | 225 | 182,000 |
| 2013/04/01 | 238 | 238 | 231 | 231 | 159,000 |
| 2013/03/29 | 240 | 241 | 236 | 237 | 240,000 |
| 2013/03/28 | 247 | 247 | 240 | 243 | 243,000 |
| 2013/03/27 | 251 | 251 | 247 | 247 | 132,000 |
| 2013/03/26 | 251 | 255 | 251 | 252 | 236,000 |
| 2013/03/25 | 255 | 257 | 251 | 252 | 266,000 |
| 2013/03/22 | 258 | 258 | 254 | 254 | 178,000 |
| 2013/03/21 | 258 | 260 | 254 | 255 | 318,000 |
| 2013/03/19 | 256 | 260 | 255 | 257 | 257,000 |
| 2013/03/18 | 254 | 257 | 254 | 256 | 195,000 |
| 2013/03/15 | 255 | 259 | 255 | 256 | 390,000 |
| 2013/03/14 | 261 | 262 | 253 | 254 | 780,000 |
| 2013/03/13 | 248 | 271 | 248 | 262 | 2,005,000 |
| 2013/03/12 | 256 | 257 | 249 | 249 | 328,000 |
| 2013/03/11 | 253 | 257 | 252 | 254 | 261,000 |
| 2013/03/08 | 251 | 253 | 249 | 252 | 429,000 |
| 2013/03/07 | 251 | 252 | 248 | 250 | 298,000 |
| 2013/03/06 | 244 | 248 | 244 | 247 | 296,000 |
| 2013/03/05 | 249 | 249 | 243 | 244 | 146,000 |
| 2013/03/04 | 250 | 251 | 244 | 246 | 293,000 |
| 2013/03/01 | 247 | 255 | 245 | 246 | 531,000 |
| 2013/02/28 | 241 | 246 | 239 | 246 | 454,000 |
| 2013/02/27 | 241 | 241 | 237 | 239 | 325,000 |
| 2013/02/26 | 238 | 250 | 236 | 239 | 1,516,000 |
| 2013/02/25 | 237 | 241 | 235 | 240 | 441,000 |
| 2013/02/22 | 232 | 236 | 230 | 234 | 389,000 |
| 2013/02/21 | 232 | 237 | 231 | 236 | 285,000 |
| 2013/02/20 | 233 | 235 | 232 | 235 | 252,000 |
| 2013/02/19 | 229 | 230 | 228 | 230 | 87,000 |
| 2013/02/18 | 223 | 229 | 223 | 227 | 125,000 |
| 2013/02/15 | 225 | 227 | 220 | 224 | 252,000 |
| 2013/02/14 | 227 | 229 | 225 | 227 | 143,000 |
| 2013/02/13 | 232 | 232 | 228 | 228 | 207,000 |
| 2013/02/12 | 234 | 234 | 230 | 230 | 121,000 |
| 2013/02/08 | 235 | 235 | 232 | 232 | 126,000 |
| 2013/02/07 | 234 | 235 | 232 | 232 | 200,000 |
| 2013/02/06 | 234 | 237 | 233 | 234 | 220,000 |
| 2013/02/05 | 234 | 234 | 231 | 232 | 237,000 |
| 2013/02/04 | 233 | 235 | 231 | 234 | 293,000 |
| 2013/02/01 | 231 | 235 | 231 | 233 | 368,000 |
| 2013/01/31 | 233 | 234 | 228 | 230 | 339,000 |
| 2013/01/30 | 236 | 236 | 233 | 233 | 237,000 |
| 2013/01/29 | 234 | 236 | 231 | 233 | 476,000 |
| 2013/01/28 | 228 | 236 | 227 | 236 | 982,000 |
| 2013/01/25 | 229 | 229 | 223 | 228 | 352,000 |
| 2013/01/24 | 227 | 227 | 226 | 227 | 66,000 |
| 2013/01/23 | 229 | 229 | 226 | 227 | 155,000 |
| 2013/01/22 | 227 | 230 | 226 | 229 | 245,000 |
| 2013/01/21 | 228 | 228 | 224 | 225 | 136,000 |
| 2013/01/18 | 222 | 225 | 222 | 225 | 188,000 |
| 2013/01/17 | 223 | 224 | 220 | 220 | 165,000 |
| 2013/01/16 | 228 | 229 | 221 | 222 | 196,000 |
| 2013/01/15 | 232 | 232 | 227 | 227 | 211,000 |
| 2013/01/11 | 228 | 232 | 224 | 229 | 216,000 |
| 2013/01/10 | 228 | 228 | 222 | 226 | 334,000 |
| 2013/01/09 | 222 | 227 | 222 | 226 | 162,000 |
| 2013/01/08 | 225 | 227 | 224 | 224 | 86,000 |
| 2013/01/07 | 225 | 228 | 225 | 225 | 212,000 |
| 2013/01/04 | 225 | 226 | 221 | 224 | 237,000 |