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 |
---|---|---|---|---|---|
2015/12/30 | 312 | 315 | 311 | 314 | 175,000 |
2015/12/29 | 309 | 312 | 308 | 312 | 123,000 |
2015/12/28 | 306 | 310 | 306 | 308 | 155,000 |
2015/12/25 | 303 | 305 | 300 | 301 | 142,000 |
2015/12/24 | 304 | 305 | 302 | 303 | 171,000 |
2015/12/22 | 301 | 304 | 300 | 302 | 155,000 |
2015/12/21 | 302 | 303 | 300 | 301 | 162,000 |
2015/12/18 | 306 | 309 | 303 | 303 | 189,000 |
2015/12/17 | 305 | 310 | 305 | 308 | 150,000 |
2015/12/16 | 304 | 305 | 302 | 304 | 88,000 |
2015/12/15 | 303 | 305 | 301 | 302 | 101,000 |
2015/12/14 | 300 | 304 | 300 | 302 | 95,000 |
2015/12/11 | 301 | 307 | 301 | 305 | 198,000 |
2015/12/10 | 305 | 305 | 302 | 302 | 170,000 |
2015/12/09 | 306 | 308 | 304 | 304 | 121,000 |
2015/12/08 | 307 | 308 | 305 | 306 | 167,000 |
2015/12/07 | 309 | 309 | 307 | 307 | 129,000 |
2015/12/04 | 309 | 309 | 306 | 308 | 197,000 |
2015/12/03 | 310 | 310 | 308 | 309 | 103,000 |
2015/12/02 | 310 | 310 | 308 | 308 | 77,000 |
2015/12/01 | 307 | 309 | 307 | 309 | 148,000 |
2015/11/30 | 309 | 309 | 306 | 308 | 215,000 |
2015/11/27 | 310 | 310 | 308 | 309 | 101,000 |
2015/11/26 | 312 | 313 | 310 | 311 | 163,000 |
2015/11/25 | 314 | 314 | 312 | 312 | 77,000 |
2015/11/24 | 313 | 315 | 313 | 314 | 80,000 |
2015/11/20 | 312 | 315 | 312 | 314 | 112,000 |
2015/11/19 | 313 | 314 | 312 | 314 | 102,000 |
2015/11/18 | 314 | 314 | 312 | 313 | 52,000 |
2015/11/17 | 313 | 314 | 311 | 312 | 107,000 |
2015/11/16 | 310 | 312 | 308 | 311 | 138,000 |
2015/11/13 | 312 | 314 | 310 | 313 | 159,000 |
2015/11/12 | 315 | 316 | 313 | 314 | 139,000 |
2015/11/11 | 314 | 314 | 312 | 314 | 77,000 |
2015/11/10 | 312 | 315 | 312 | 314 | 98,000 |
2015/11/09 | 312 | 315 | 311 | 315 | 242,000 |
2015/11/06 | 311 | 312 | 308 | 309 | 195,000 |
2015/11/05 | 307 | 310 | 305 | 308 | 226,000 |
2015/11/04 | 305 | 308 | 303 | 306 | 205,000 |
2015/11/02 | 302 | 305 | 301 | 303 | 222,000 |
2015/10/30 | 303 | 303 | 298 | 299 | 393,000 |
2015/10/29 | 298 | 304 | 297 | 303 | 492,000 |
2015/10/28 | 298 | 301 | 296 | 297 | 136,000 |
2015/10/27 | 302 | 303 | 298 | 298 | 141,000 |
2015/10/26 | 300 | 304 | 298 | 303 | 158,000 |
2015/10/23 | 296 | 298 | 295 | 296 | 157,000 |
2015/10/22 | 294 | 296 | 293 | 295 | 68,000 |
2015/10/21 | 290 | 295 | 290 | 295 | 149,000 |
2015/10/20 | 294 | 294 | 291 | 292 | 42,000 |
2015/10/19 | 294 | 295 | 292 | 294 | 112,000 |
2015/10/16 | 294 | 294 | 291 | 292 | 131,000 |
2015/10/15 | 288 | 292 | 288 | 290 | 130,000 |
2015/10/14 | 291 | 291 | 287 | 288 | 184,000 |
2015/10/13 | 294 | 296 | 290 | 290 | 219,000 |
2015/10/09 | 289 | 294 | 289 | 294 | 322,000 |
2015/10/08 | 290 | 293 | 288 | 288 | 253,000 |
2015/10/07 | 291 | 294 | 290 | 292 | 221,000 |
2015/10/06 | 295 | 297 | 292 | 294 | 188,000 |
2015/10/05 | 294 | 297 | 290 | 294 | 162,000 |
2015/10/02 | 288 | 292 | 288 | 292 | 138,000 |
2015/10/01 | 289 | 293 | 289 | 291 | 173,000 |
2015/09/30 | 283 | 289 | 283 | 288 | 172,000 |
2015/09/29 | 291 | 292 | 283 | 283 | 356,000 |
2015/09/28 | 300 | 300 | 292 | 294 | 353,000 |
2015/09/25 | 298 | 303 | 297 | 303 | 220,000 |
2015/09/24 | 300 | 302 | 296 | 298 | 237,000 |
2015/09/18 | 310 | 310 | 303 | 303 | 178,000 |
2015/09/17 | 308 | 312 | 308 | 312 | 87,000 |
2015/09/16 | 311 | 313 | 307 | 308 | 126,000 |
2015/09/15 | 310 | 313 | 308 | 309 | 121,000 |
2015/09/14 | 310 | 312 | 309 | 309 | 46,000 |
2015/09/11 | 313 | 314 | 311 | 312 | 219,000 |
2015/09/10 | 306 | 310 | 303 | 309 | 82,000 |
2015/09/09 | 306 | 310 | 303 | 309 | 121,000 |
2015/09/08 | 299 | 305 | 298 | 298 | 92,000 |
2015/09/07 | 299 | 303 | 298 | 301 | 125,000 |
2015/09/04 | 305 | 305 | 299 | 301 | 201,000 |
2015/09/03 | 303 | 307 | 301 | 302 | 71,000 |
2015/09/02 | 300 | 307 | 298 | 302 | 179,000 |
2015/09/01 | 312 | 313 | 305 | 305 | 169,000 |
2015/08/31 | 315 | 316 | 311 | 315 | 81,000 |
2015/08/28 | 318 | 319 | 312 | 315 | 155,000 |
2015/08/27 | 311 | 316 | 308 | 311 | 164,000 |
2015/08/26 | 300 | 304 | 299 | 303 | 192,000 |
2015/08/25 | 290 | 309 | 289 | 296 | 312,000 |
2015/08/24 | 305 | 310 | 302 | 302 | 274,000 |
2015/08/21 | 316 | 318 | 313 | 313 | 259,000 |
2015/08/20 | 321 | 322 | 319 | 319 | 82,000 |
2015/08/19 | 324 | 324 | 321 | 321 | 112,000 |
2015/08/18 | 326 | 329 | 324 | 325 | 74,000 |
2015/08/17 | 323 | 324 | 322 | 324 | 75,000 |
2015/08/14 | 322 | 322 | 318 | 320 | 79,000 |
2015/08/13 | 323 | 323 | 316 | 322 | 196,000 |
2015/08/12 | 323 | 326 | 320 | 322 | 97,000 |
2015/08/11 | 325 | 326 | 323 | 323 | 143,000 |
2015/08/10 | 320 | 327 | 320 | 326 | 75,000 |
2015/08/07 | 320 | 322 | 319 | 321 | 127,000 |
2015/08/06 | 321 | 322 | 320 | 320 | 105,000 |
2015/08/05 | 320 | 321 | 320 | 320 | 52,000 |
2015/08/04 | 319 | 321 | 318 | 320 | 119,000 |
2015/08/03 | 320 | 322 | 318 | 320 | 210,000 |
2015/07/31 | 323 | 324 | 318 | 324 | 246,000 |
2015/07/30 | 325 | 326 | 322 | 323 | 97,000 |
2015/07/29 | 324 | 326 | 321 | 321 | 103,000 |
2015/07/28 | 325 | 325 | 321 | 323 | 137,000 |
2015/07/27 | 333 | 333 | 326 | 327 | 96,000 |
2015/07/24 | 334 | 334 | 331 | 332 | 52,000 |
2015/07/23 | 332 | 335 | 331 | 333 | 109,000 |
2015/07/22 | 331 | 334 | 331 | 332 | 107,000 |
2015/07/21 | 335 | 337 | 331 | 331 | 49,000 |
2015/07/17 | 335 | 336 | 331 | 335 | 172,000 |
2015/07/16 | 332 | 333 | 328 | 333 | 118,000 |
2015/07/15 | 330 | 332 | 327 | 330 | 149,000 |
2015/07/14 | 329 | 329 | 325 | 327 | 84,000 |
2015/07/13 | 322 | 325 | 320 | 322 | 103,000 |
2015/07/10 | 320 | 321 | 316 | 317 | 191,000 |
2015/07/09 | 316 | 321 | 311 | 321 | 245,000 |
2015/07/08 | 329 | 330 | 322 | 322 | 195,000 |
2015/07/07 | 329 | 334 | 328 | 330 | 159,000 |
2015/07/06 | 326 | 331 | 326 | 328 | 259,000 |
2015/07/03 | 334 | 335 | 330 | 330 | 190,000 |
2015/07/02 | 336 | 336 | 332 | 333 | 73,000 |
2015/07/01 | 333 | 334 | 330 | 332 | 107,000 |
2015/06/30 | 328 | 332 | 328 | 331 | 152,000 |
2015/06/29 | 331 | 334 | 328 | 328 | 254,000 |
2015/06/26 | 342 | 342 | 336 | 336 | 139,000 |
2015/06/25 | 341 | 345 | 341 | 342 | 116,000 |
2015/06/24 | 348 | 348 | 342 | 344 | 200,000 |
2015/06/23 | 343 | 344 | 339 | 343 | 143,000 |
2015/06/22 | 335 | 340 | 335 | 340 | 124,000 |
2015/06/19 | 338 | 339 | 335 | 338 | 208,000 |
2015/06/18 | 337 | 341 | 334 | 334 | 147,000 |
2015/06/17 | 340 | 341 | 334 | 335 | 314,000 |
2015/06/16 | 344 | 344 | 341 | 342 | 182,000 |
2015/06/15 | 342 | 347 | 342 | 345 | 212,000 |
2015/06/12 | 344 | 346 | 342 | 342 | 378,000 |
2015/06/11 | 342 | 346 | 338 | 346 | 406,000 |
2015/06/10 | 337 | 344 | 337 | 339 | 289,000 |
2015/06/09 | 343 | 344 | 337 | 337 | 312,000 |
2015/06/08 | 346 | 349 | 345 | 347 | 296,000 |
2015/06/05 | 337 | 346 | 337 | 344 | 658,000 |
2015/06/04 | 336 | 340 | 335 | 340 | 413,000 |
2015/06/03 | 334 | 337 | 333 | 336 | 358,000 |
2015/06/02 | 329 | 335 | 328 | 334 | 571,000 |
2015/06/01 | 322 | 330 | 322 | 329 | 285,000 |
2015/05/29 | 322 | 326 | 321 | 321 | 1,152,000 |
2015/05/28 | 330 | 330 | 322 | 322 | 314,000 |
2015/05/27 | 323 | 328 | 321 | 326 | 289,000 |
2015/05/26 | 327 | 327 | 322 | 323 | 216,000 |
2015/05/25 | 328 | 330 | 328 | 328 | 364,000 |
2015/05/22 | 325 | 328 | 325 | 328 | 319,000 |
2015/05/21 | 324 | 327 | 323 | 326 | 347,000 |
2015/05/20 | 323 | 325 | 321 | 325 | 276,000 |
2015/05/19 | 318 | 322 | 317 | 322 | 349,000 |
2015/05/18 | 313 | 316 | 313 | 316 | 253,000 |
2015/05/15 | 313 | 313 | 312 | 312 | 121,000 |
2015/05/14 | 313 | 315 | 310 | 312 | 278,000 |
2015/05/13 | 315 | 315 | 312 | 312 | 280,000 |
2015/05/12 | 311 | 313 | 310 | 312 | 72,000 |
2015/05/11 | 311 | 312 | 311 | 312 | 82,000 |
2015/05/08 | 310 | 311 | 310 | 311 | 121,000 |
2015/05/07 | 310 | 312 | 305 | 306 | 273,000 |
2015/05/01 | 310 | 312 | 308 | 309 | 143,000 |
2015/04/30 | 313 | 313 | 310 | 312 | 99,000 |
2015/04/28 | 314 | 315 | 313 | 313 | 79,000 |
2015/04/27 | 312 | 315 | 310 | 314 | 95,000 |
2015/04/24 | 310 | 311 | 310 | 310 | 82,000 |
2015/04/23 | 311 | 312 | 309 | 310 | 144,000 |
2015/04/22 | 309 | 313 | 309 | 312 | 235,000 |
2015/04/21 | 311 | 312 | 310 | 312 | 67,000 |
2015/04/20 | 309 | 312 | 309 | 311 | 51,000 |
2015/04/17 | 311 | 312 | 310 | 310 | 118,000 |
2015/04/16 | 313 | 313 | 310 | 312 | 94,000 |
2015/04/15 | 312 | 313 | 311 | 313 | 105,000 |
2015/04/14 | 310 | 312 | 310 | 312 | 80,000 |
2015/04/13 | 312 | 312 | 308 | 311 | 123,000 |
2015/04/10 | 312 | 312 | 306 | 309 | 159,000 |
2015/04/09 | 313 | 313 | 310 | 310 | 85,000 |
2015/04/08 | 311 | 312 | 308 | 312 | 103,000 |
2015/04/07 | 309 | 310 | 308 | 308 | 82,000 |
2015/04/06 | 309 | 310 | 308 | 308 | 35,000 |
2015/04/03 | 309 | 311 | 307 | 310 | 159,000 |
2015/04/02 | 310 | 311 | 309 | 311 | 132,000 |
2015/04/01 | 309 | 310 | 308 | 308 | 191,000 |
2015/03/31 | 312 | 314 | 310 | 312 | 176,000 |
2015/03/30 | 315 | 315 | 311 | 312 | 152,000 |
2015/03/27 | 319 | 321 | 312 | 313 | 279,000 |
2015/03/26 | 327 | 328 | 324 | 324 | 208,000 |
2015/03/25 | 325 | 328 | 325 | 328 | 278,000 |
2015/03/24 | 324 | 325 | 322 | 325 | 198,000 |
2015/03/23 | 319 | 322 | 319 | 322 | 233,000 |
2015/03/20 | 317 | 318 | 315 | 315 | 263,000 |
2015/03/19 | 319 | 319 | 317 | 317 | 94,000 |
2015/03/18 | 317 | 319 | 316 | 319 | 141,000 |
2015/03/17 | 317 | 318 | 316 | 317 | 128,000 |
2015/03/16 | 319 | 319 | 316 | 316 | 105,000 |
2015/03/13 | 317 | 318 | 316 | 318 | 238,000 |
2015/03/12 | 318 | 318 | 315 | 316 | 123,000 |
2015/03/11 | 315 | 316 | 314 | 315 | 134,000 |
2015/03/10 | 318 | 319 | 314 | 315 | 183,000 |
2015/03/09 | 316 | 318 | 316 | 318 | 110,000 |
2015/03/06 | 318 | 320 | 317 | 317 | 149,000 |
2015/03/05 | 319 | 321 | 316 | 318 | 156,000 |
2015/03/04 | 321 | 321 | 317 | 319 | 183,000 |
2015/03/03 | 320 | 322 | 319 | 319 | 136,000 |
2015/03/02 | 319 | 320 | 317 | 320 | 189,000 |
2015/02/27 | 318 | 319 | 317 | 318 | 163,000 |
2015/02/26 | 318 | 318 | 315 | 318 | 243,000 |
2015/02/25 | 320 | 323 | 318 | 318 | 256,000 |
2015/02/24 | 317 | 318 | 316 | 318 | 111,000 |
2015/02/23 | 317 | 320 | 315 | 316 | 213,000 |
2015/02/20 | 319 | 319 | 316 | 317 | 146,000 |
2015/02/19 | 316 | 319 | 316 | 319 | 138,000 |
2015/02/18 | 320 | 320 | 315 | 315 | 231,000 |
2015/02/17 | 315 | 319 | 315 | 318 | 83,000 |
2015/02/16 | 317 | 319 | 315 | 317 | 114,000 |
2015/02/13 | 314 | 315 | 313 | 315 | 112,000 |
2015/02/12 | 311 | 315 | 311 | 313 | 154,000 |
2015/02/10 | 313 | 313 | 310 | 311 | 60,000 |
2015/02/09 | 311 | 313 | 310 | 312 | 67,000 |
2015/02/06 | 310 | 311 | 307 | 311 | 115,000 |
2015/02/05 | 309 | 310 | 306 | 309 | 79,000 |
2015/02/04 | 310 | 311 | 308 | 308 | 112,000 |
2015/02/03 | 309 | 310 | 306 | 307 | 155,000 |
2015/02/02 | 311 | 311 | 309 | 309 | 108,000 |
2015/01/30 | 312 | 312 | 309 | 312 | 148,000 |
2015/01/29 | 314 | 315 | 308 | 309 | 236,000 |
2015/01/28 | 310 | 317 | 309 | 317 | 262,000 |
2015/01/27 | 309 | 311 | 308 | 308 | 134,000 |
2015/01/26 | 309 | 310 | 307 | 309 | 110,000 |
2015/01/23 | 310 | 310 | 308 | 310 | 51,000 |
2015/01/22 | 307 | 308 | 306 | 308 | 226,000 |
2015/01/21 | 311 | 312 | 309 | 309 | 74,000 |
2015/01/20 | 313 | 313 | 304 | 311 | 209,000 |
2015/01/19 | 311 | 311 | 308 | 311 | 60,000 |
2015/01/16 | 310 | 312 | 306 | 306 | 269,000 |
2015/01/15 | 313 | 314 | 312 | 314 | 44,000 |
2015/01/14 | 311 | 314 | 311 | 312 | 65,000 |
2015/01/13 | 313 | 314 | 311 | 312 | 76,000 |
2015/01/09 | 315 | 317 | 314 | 316 | 121,000 |
2015/01/08 | 312 | 316 | 311 | 315 | 124,000 |
2015/01/07 | 311 | 311 | 310 | 310 | 109,000 |
2015/01/06 | 318 | 318 | 312 | 312 | 214,000 |
2015/01/05 | 323 | 323 | 317 | 320 | 175,000 |