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 |
---|---|---|---|---|---|
2016/12/30 | 1,520 | 1,538 | 1,520 | 1,537 | 16,400 |
2016/12/29 | 1,547 | 1,547 | 1,525 | 1,529 | 20,300 |
2016/12/28 | 1,544 | 1,550 | 1,537 | 1,548 | 11,800 |
2016/12/27 | 1,542 | 1,550 | 1,525 | 1,544 | 16,800 |
2016/12/26 | 1,554 | 1,554 | 1,546 | 1,549 | 20,100 |
2016/12/22 | 1,552 | 1,554 | 1,521 | 1,551 | 20,800 |
2016/12/21 | 1,545 | 1,555 | 1,545 | 1,552 | 43,400 |
2016/12/20 | 1,531 | 1,540 | 1,523 | 1,540 | 44,000 |
2016/12/19 | 1,539 | 1,543 | 1,530 | 1,536 | 27,900 |
2016/12/16 | 1,536 | 1,541 | 1,525 | 1,537 | 41,600 |
2016/12/15 | 1,532 | 1,536 | 1,518 | 1,530 | 39,200 |
2016/12/14 | 1,529 | 1,535 | 1,523 | 1,531 | 23,300 |
2016/12/13 | 1,501 | 1,530 | 1,501 | 1,528 | 35,000 |
2016/12/12 | 1,525 | 1,525 | 1,497 | 1,508 | 51,600 |
2016/12/09 | 1,516 | 1,530 | 1,508 | 1,515 | 50,800 |
2016/12/08 | 1,535 | 1,540 | 1,521 | 1,527 | 31,800 |
2016/12/07 | 1,510 | 1,536 | 1,502 | 1,533 | 47,400 |
2016/12/06 | 1,509 | 1,510 | 1,497 | 1,502 | 43,400 |
2016/12/05 | 1,491 | 1,499 | 1,483 | 1,495 | 32,800 |
2016/12/02 | 1,478 | 1,487 | 1,472 | 1,483 | 21,400 |
2016/12/01 | 1,499 | 1,499 | 1,474 | 1,478 | 42,100 |
2016/11/30 | 1,480 | 1,498 | 1,477 | 1,492 | 49,500 |
2016/11/29 | 1,488 | 1,488 | 1,467 | 1,482 | 50,000 |
2016/11/28 | 1,469 | 1,484 | 1,463 | 1,484 | 31,900 |
2016/11/25 | 1,457 | 1,472 | 1,457 | 1,463 | 29,800 |
2016/11/24 | 1,438 | 1,456 | 1,430 | 1,456 | 40,200 |
2016/11/22 | 1,428 | 1,435 | 1,427 | 1,432 | 22,000 |
2016/11/21 | 1,435 | 1,435 | 1,425 | 1,429 | 22,900 |
2016/11/18 | 1,428 | 1,435 | 1,422 | 1,429 | 34,100 |
2016/11/17 | 1,403 | 1,425 | 1,403 | 1,424 | 22,400 |
2016/11/16 | 1,405 | 1,415 | 1,405 | 1,415 | 18,400 |
2016/11/15 | 1,410 | 1,413 | 1,400 | 1,404 | 17,500 |
2016/11/14 | 1,391 | 1,405 | 1,389 | 1,402 | 20,700 |
2016/11/11 | 1,399 | 1,400 | 1,380 | 1,389 | 24,000 |
2016/11/10 | 1,374 | 1,392 | 1,371 | 1,390 | 38,300 |
2016/11/09 | 1,380 | 1,392 | 1,312 | 1,344 | 49,800 |
2016/11/08 | 1,400 | 1,401 | 1,385 | 1,390 | 23,500 |
2016/11/07 | 1,395 | 1,409 | 1,385 | 1,388 | 16,700 |
2016/11/04 | 1,393 | 1,394 | 1,380 | 1,386 | 21,000 |
2016/11/02 | 1,407 | 1,410 | 1,393 | 1,398 | 18,500 |
2016/11/01 | 1,417 | 1,424 | 1,405 | 1,423 | 19,900 |
2016/10/31 | 1,415 | 1,427 | 1,412 | 1,423 | 13,600 |
2016/10/28 | 1,431 | 1,432 | 1,410 | 1,428 | 32,600 |
2016/10/27 | 1,427 | 1,437 | 1,402 | 1,414 | 42,200 |
2016/10/26 | 1,414 | 1,414 | 1,392 | 1,399 | 20,400 |
2016/10/25 | 1,412 | 1,418 | 1,398 | 1,398 | 22,100 |
2016/10/24 | 1,408 | 1,415 | 1,399 | 1,413 | 19,900 |
2016/10/21 | 1,405 | 1,412 | 1,400 | 1,408 | 15,000 |
2016/10/20 | 1,400 | 1,410 | 1,400 | 1,406 | 18,600 |
2016/10/19 | 1,393 | 1,403 | 1,392 | 1,397 | 6,300 |
2016/10/18 | 1,391 | 1,405 | 1,384 | 1,393 | 20,000 |
2016/10/17 | 1,404 | 1,408 | 1,371 | 1,399 | 19,800 |
2016/10/14 | 1,389 | 1,414 | 1,387 | 1,405 | 9,500 |
2016/10/13 | 1,386 | 1,398 | 1,386 | 1,396 | 7,800 |
2016/10/12 | 1,402 | 1,404 | 1,382 | 1,384 | 19,200 |
2016/10/11 | 1,405 | 1,441 | 1,403 | 1,415 | 56,600 |
2016/10/07 | 1,378 | 1,380 | 1,372 | 1,375 | 5,500 |
2016/10/06 | 1,378 | 1,385 | 1,378 | 1,378 | 14,400 |
2016/10/05 | 1,370 | 1,387 | 1,370 | 1,384 | 22,600 |
2016/10/04 | 1,369 | 1,380 | 1,360 | 1,378 | 14,000 |
2016/10/03 | 1,376 | 1,383 | 1,358 | 1,369 | 13,000 |
2016/09/30 | 1,370 | 1,383 | 1,353 | 1,376 | 18,600 |
2016/09/29 | 1,365 | 1,388 | 1,365 | 1,385 | 24,700 |
2016/09/28 | 1,372 | 1,378 | 1,352 | 1,369 | 11,600 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 280 | 283 | 278 | 283 | 132,000 |
2016/09/26 | 281 | 281 | 280 | 281 | 52,000 |
2016/09/23 | 277 | 282 | 277 | 281 | 143,000 |
2016/09/21 | 275 | 280 | 274 | 280 | 185,000 |
2016/09/20 | 271 | 276 | 270 | 274 | 112,000 |
2016/09/16 | 270 | 274 | 268 | 268 | 167,000 |
2016/09/15 | 271 | 271 | 269 | 269 | 70,000 |
2016/09/14 | 273 | 273 | 271 | 271 | 63,000 |
2016/09/13 | 275 | 275 | 273 | 273 | 34,000 |
2016/09/12 | 274 | 275 | 273 | 275 | 58,000 |
2016/09/09 | 274 | 277 | 274 | 276 | 103,000 |
2016/09/08 | 275 | 277 | 275 | 275 | 71,000 |
2016/09/07 | 275 | 275 | 273 | 275 | 62,000 |
2016/09/06 | 271 | 276 | 271 | 275 | 107,000 |
2016/09/05 | 271 | 274 | 271 | 272 | 73,000 |
2016/09/02 | 269 | 273 | 269 | 270 | 116,000 |
2016/09/01 | 271 | 274 | 269 | 270 | 193,000 |
2016/08/31 | 268 | 273 | 268 | 272 | 106,000 |
2016/08/30 | 265 | 269 | 265 | 269 | 88,000 |
2016/08/29 | 267 | 267 | 264 | 266 | 33,000 |
2016/08/26 | 264 | 264 | 262 | 263 | 74,000 |
2016/08/25 | 263 | 265 | 262 | 264 | 47,000 |
2016/08/24 | 263 | 264 | 263 | 264 | 39,000 |
2016/08/23 | 264 | 264 | 262 | 263 | 39,000 |
2016/08/22 | 263 | 267 | 263 | 266 | 52,000 |
2016/08/19 | 262 | 264 | 262 | 263 | 46,000 |
2016/08/18 | 262 | 263 | 262 | 262 | 41,000 |
2016/08/17 | 262 | 265 | 262 | 264 | 67,000 |
2016/08/16 | 269 | 270 | 262 | 262 | 148,000 |
2016/08/15 | 270 | 272 | 269 | 269 | 44,000 |
2016/08/12 | 268 | 270 | 266 | 269 | 99,000 |
2016/08/10 | 264 | 267 | 264 | 266 | 79,000 |
2016/08/09 | 264 | 264 | 263 | 264 | 24,000 |
2016/08/08 | 263 | 264 | 262 | 264 | 57,000 |
2016/08/05 | 261 | 262 | 260 | 260 | 23,000 |
2016/08/04 | 261 | 261 | 259 | 261 | 78,000 |
2016/08/03 | 262 | 262 | 260 | 261 | 50,000 |
2016/08/02 | 263 | 263 | 261 | 262 | 87,000 |
2016/08/01 | 267 | 267 | 262 | 263 | 116,000 |
2016/07/29 | 267 | 268 | 265 | 268 | 49,000 |
2016/07/28 | 267 | 267 | 265 | 267 | 52,000 |
2016/07/27 | 263 | 269 | 263 | 267 | 51,000 |
2016/07/26 | 266 | 266 | 262 | 263 | 67,000 |
2016/07/25 | 262 | 267 | 262 | 266 | 81,000 |
2016/07/22 | 265 | 266 | 262 | 262 | 76,000 |
2016/07/21 | 266 | 267 | 265 | 266 | 67,000 |
2016/07/20 | 263 | 266 | 263 | 266 | 72,000 |
2016/07/19 | 264 | 265 | 262 | 265 | 126,000 |
2016/07/15 | 266 | 266 | 263 | 264 | 86,000 |
2016/07/14 | 263 | 265 | 262 | 263 | 93,000 |
2016/07/13 | 265 | 265 | 263 | 264 | 68,000 |
2016/07/12 | 264 | 265 | 261 | 262 | 188,000 |
2016/07/11 | 256 | 262 | 255 | 261 | 73,000 |
2016/07/08 | 261 | 261 | 255 | 255 | 68,000 |
2016/07/07 | 259 | 262 | 259 | 260 | 56,000 |
2016/07/06 | 260 | 263 | 258 | 261 | 84,000 |
2016/07/05 | 266 | 266 | 263 | 265 | 30,000 |
2016/07/04 | 262 | 265 | 261 | 264 | 139,000 |
2016/07/01 | 264 | 264 | 262 | 263 | 57,000 |
2016/06/30 | 263 | 265 | 260 | 261 | 52,000 |
2016/06/29 | 264 | 264 | 261 | 263 | 84,000 |
2016/06/28 | 258 | 262 | 256 | 259 | 77,000 |
2016/06/27 | 262 | 262 | 256 | 258 | 138,000 |
2016/06/24 | 265 | 265 | 250 | 251 | 238,000 |
2016/06/23 | 260 | 264 | 260 | 263 | 95,000 |
2016/06/22 | 263 | 264 | 259 | 261 | 110,000 |
2016/06/21 | 262 | 265 | 260 | 263 | 105,000 |
2016/06/20 | 262 | 267 | 261 | 263 | 127,000 |
2016/06/17 | 262 | 264 | 256 | 258 | 163,000 |
2016/06/16 | 267 | 267 | 261 | 261 | 95,000 |
2016/06/15 | 270 | 271 | 268 | 269 | 58,000 |
2016/06/14 | 270 | 271 | 268 | 268 | 56,000 |
2016/06/13 | 273 | 273 | 270 | 270 | 73,000 |
2016/06/10 | 274 | 278 | 273 | 277 | 158,000 |
2016/06/09 | 276 | 276 | 274 | 275 | 49,000 |
2016/06/08 | 276 | 278 | 275 | 277 | 81,000 |
2016/06/07 | 275 | 277 | 274 | 276 | 109,000 |
2016/06/06 | 273 | 276 | 273 | 275 | 65,000 |
2016/06/03 | 277 | 279 | 276 | 277 | 49,000 |
2016/06/02 | 280 | 280 | 277 | 277 | 116,000 |
2016/06/01 | 284 | 284 | 281 | 281 | 36,000 |
2016/05/31 | 282 | 284 | 281 | 284 | 135,000 |
2016/05/30 | 280 | 282 | 278 | 281 | 106,000 |
2016/05/27 | 281 | 282 | 281 | 282 | 23,000 |
2016/05/26 | 282 | 283 | 280 | 281 | 42,000 |
2016/05/25 | 280 | 282 | 280 | 280 | 48,000 |
2016/05/24 | 282 | 283 | 279 | 279 | 90,000 |
2016/05/23 | 282 | 283 | 281 | 282 | 62,000 |
2016/05/20 | 284 | 285 | 283 | 283 | 45,000 |
2016/05/19 | 283 | 284 | 282 | 283 | 37,000 |
2016/05/18 | 284 | 286 | 280 | 282 | 64,000 |
2016/05/17 | 286 | 286 | 282 | 284 | 83,000 |
2016/05/16 | 286 | 288 | 283 | 284 | 82,000 |
2016/05/13 | 284 | 286 | 283 | 283 | 144,000 |
2016/05/12 | 283 | 288 | 283 | 285 | 50,000 |
2016/05/11 | 289 | 291 | 286 | 288 | 73,000 |
2016/05/10 | 278 | 288 | 278 | 287 | 119,000 |
2016/05/09 | 279 | 280 | 278 | 279 | 45,000 |
2016/05/06 | 278 | 278 | 273 | 276 | 81,000 |
2016/05/02 | 279 | 281 | 275 | 277 | 121,000 |
2016/04/28 | 289 | 290 | 284 | 285 | 79,000 |
2016/04/27 | 290 | 290 | 286 | 287 | 60,000 |
2016/04/26 | 291 | 291 | 289 | 290 | 44,000 |
2016/04/25 | 290 | 291 | 289 | 291 | 72,000 |
2016/04/22 | 288 | 291 | 288 | 291 | 66,000 |
2016/04/21 | 290 | 291 | 288 | 290 | 73,000 |
2016/04/20 | 291 | 291 | 286 | 287 | 68,000 |
2016/04/19 | 288 | 290 | 285 | 288 | 78,000 |
2016/04/18 | 279 | 285 | 278 | 284 | 82,000 |
2016/04/15 | 284 | 288 | 283 | 287 | 63,000 |
2016/04/14 | 281 | 286 | 280 | 286 | 111,000 |
2016/04/13 | 278 | 281 | 278 | 279 | 79,000 |
2016/04/12 | 274 | 276 | 274 | 275 | 92,000 |
2016/04/11 | 276 | 276 | 274 | 275 | 40,000 |
2016/04/08 | 272 | 279 | 271 | 277 | 111,000 |
2016/04/07 | 273 | 279 | 273 | 275 | 55,000 |
2016/04/06 | 275 | 279 | 275 | 275 | 82,000 |
2016/04/05 | 286 | 286 | 277 | 277 | 154,000 |
2016/04/04 | 283 | 289 | 281 | 288 | 123,000 |
2016/04/01 | 295 | 295 | 282 | 282 | 222,000 |
2016/03/31 | 293 | 298 | 292 | 295 | 178,000 |
2016/03/30 | 293 | 298 | 291 | 293 | 131,000 |
2016/03/29 | 295 | 295 | 291 | 294 | 275,000 |
2016/03/28 | 302 | 302 | 297 | 300 | 231,000 |
2016/03/25 | 299 | 303 | 298 | 299 | 176,000 |
2016/03/24 | 298 | 302 | 296 | 298 | 253,000 |
2016/03/23 | 294 | 298 | 293 | 297 | 222,000 |
2016/03/22 | 288 | 293 | 288 | 293 | 170,000 |
2016/03/18 | 292 | 293 | 285 | 285 | 338,000 |
2016/03/17 | 292 | 293 | 289 | 290 | 135,000 |
2016/03/16 | 291 | 294 | 290 | 291 | 81,000 |
2016/03/15 | 294 | 295 | 290 | 290 | 131,000 |
2016/03/14 | 290 | 295 | 290 | 294 | 120,000 |
2016/03/11 | 283 | 289 | 283 | 288 | 190,000 |
2016/03/10 | 284 | 285 | 282 | 285 | 105,000 |
2016/03/09 | 281 | 283 | 280 | 281 | 75,000 |
2016/03/08 | 285 | 286 | 281 | 283 | 91,000 |
2016/03/07 | 283 | 287 | 283 | 285 | 135,000 |
2016/03/04 | 282 | 284 | 280 | 283 | 147,000 |
2016/03/03 | 278 | 284 | 278 | 284 | 76,000 |
2016/03/02 | 276 | 280 | 274 | 280 | 108,000 |
2016/03/01 | 273 | 274 | 271 | 272 | 122,000 |
2016/02/29 | 279 | 280 | 274 | 274 | 96,000 |
2016/02/26 | 276 | 279 | 275 | 275 | 43,000 |
2016/02/25 | 272 | 276 | 272 | 276 | 115,000 |
2016/02/24 | 273 | 273 | 269 | 270 | 154,000 |
2016/02/23 | 276 | 279 | 272 | 273 | 110,000 |
2016/02/22 | 274 | 276 | 273 | 276 | 55,000 |
2016/02/19 | 275 | 276 | 272 | 274 | 124,000 |
2016/02/18 | 280 | 280 | 273 | 274 | 138,000 |
2016/02/17 | 276 | 280 | 272 | 275 | 92,000 |
2016/02/16 | 271 | 280 | 271 | 274 | 151,000 |
2016/02/15 | 271 | 273 | 266 | 273 | 112,000 |
2016/02/12 | 267 | 267 | 258 | 258 | 216,000 |
2016/02/10 | 284 | 285 | 270 | 274 | 240,000 |
2016/02/09 | 286 | 286 | 281 | 282 | 178,000 |
2016/02/08 | 287 | 290 | 286 | 290 | 115,000 |
2016/02/05 | 290 | 290 | 287 | 288 | 163,000 |
2016/02/04 | 292 | 292 | 289 | 290 | 84,000 |
2016/02/03 | 291 | 293 | 290 | 292 | 123,000 |
2016/02/02 | 298 | 298 | 293 | 294 | 195,000 |
2016/02/01 | 299 | 299 | 296 | 299 | 137,000 |
2016/01/29 | 292 | 294 | 288 | 294 | 205,000 |
2016/01/28 | 290 | 294 | 290 | 290 | 138,000 |
2016/01/27 | 294 | 294 | 292 | 294 | 51,000 |
2016/01/26 | 295 | 295 | 289 | 289 | 124,000 |
2016/01/25 | 298 | 298 | 295 | 295 | 91,000 |
2016/01/22 | 293 | 295 | 289 | 295 | 101,000 |
2016/01/21 | 290 | 294 | 286 | 286 | 223,000 |
2016/01/20 | 299 | 299 | 293 | 293 | 226,000 |
2016/01/19 | 297 | 301 | 296 | 297 | 115,000 |
2016/01/18 | 294 | 301 | 294 | 301 | 190,000 |
2016/01/15 | 302 | 302 | 296 | 297 | 345,000 |
2016/01/14 | 299 | 299 | 292 | 296 | 263,000 |
2016/01/13 | 300 | 304 | 297 | 302 | 142,000 |
2016/01/12 | 300 | 302 | 292 | 292 | 436,000 |
2016/01/08 | 303 | 306 | 302 | 303 | 183,000 |
2016/01/07 | 306 | 308 | 304 | 304 | 161,000 |
2016/01/06 | 311 | 313 | 305 | 308 | 190,000 |
2016/01/05 | 310 | 312 | 309 | 309 | 135,000 |
2016/01/04 | 313 | 315 | 310 | 310 | 128,000 |