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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,236 | 2,236 | 2,195 | 2,217 | 60,600 |
| 2018/12/27 | 2,205 | 2,243 | 2,179 | 2,235 | 93,900 |
| 2018/12/26 | 2,089 | 2,154 | 2,089 | 2,133 | 104,400 |
| 2018/12/25 | 2,059 | 2,078 | 2,032 | 2,039 | 105,700 |
| 2018/12/21 | 2,248 | 2,251 | 2,163 | 2,195 | 117,300 |
| 2018/12/20 | 2,342 | 2,350 | 2,236 | 2,248 | 90,100 |
| 2018/12/19 | 2,350 | 2,379 | 2,315 | 2,376 | 83,000 |
| 2018/12/18 | 2,400 | 2,400 | 2,338 | 2,344 | 66,600 |
| 2018/12/17 | 2,469 | 2,485 | 2,435 | 2,435 | 51,800 |
| 2018/12/14 | 2,493 | 2,511 | 2,461 | 2,485 | 80,000 |
| 2018/12/13 | 2,473 | 2,511 | 2,459 | 2,508 | 88,200 |
| 2018/12/12 | 2,440 | 2,490 | 2,421 | 2,473 | 94,100 |
| 2018/12/11 | 2,556 | 2,556 | 2,427 | 2,432 | 90,100 |
| 2018/12/10 | 2,525 | 2,539 | 2,491 | 2,499 | 56,300 |
| 2018/12/07 | 2,577 | 2,580 | 2,505 | 2,567 | 74,900 |
| 2018/12/06 | 2,577 | 2,577 | 2,525 | 2,554 | 103,100 |
| 2018/12/05 | 2,610 | 2,631 | 2,572 | 2,577 | 94,900 |
| 2018/12/04 | 2,746 | 2,746 | 2,655 | 2,656 | 83,100 |
| 2018/12/03 | 2,782 | 2,782 | 2,726 | 2,744 | 93,200 |
| 2018/11/30 | 2,740 | 2,759 | 2,721 | 2,753 | 95,600 |
| 2018/11/29 | 2,771 | 2,800 | 2,738 | 2,744 | 94,600 |
| 2018/11/28 | 2,725 | 2,746 | 2,691 | 2,744 | 73,700 |
| 2018/11/27 | 2,738 | 2,738 | 2,684 | 2,710 | 65,500 |
| 2018/11/26 | 2,677 | 2,715 | 2,651 | 2,705 | 55,000 |
| 2018/11/22 | 2,688 | 2,708 | 2,651 | 2,683 | 64,200 |
| 2018/11/21 | 2,599 | 2,694 | 2,586 | 2,672 | 67,400 |
| 2018/11/20 | 2,719 | 2,720 | 2,654 | 2,663 | 79,500 |
| 2018/11/19 | 2,727 | 2,800 | 2,727 | 2,750 | 115,800 |
| 2018/11/16 | 2,767 | 2,787 | 2,706 | 2,721 | 50,700 |
| 2018/11/15 | 2,744 | 2,803 | 2,731 | 2,760 | 71,000 |
| 2018/11/14 | 2,732 | 2,811 | 2,730 | 2,772 | 101,100 |
| 2018/11/13 | 2,659 | 2,757 | 2,638 | 2,732 | 100,500 |
| 2018/11/12 | 2,721 | 2,750 | 2,697 | 2,737 | 41,000 |
| 2018/11/09 | 2,723 | 2,764 | 2,714 | 2,745 | 41,600 |
| 2018/11/08 | 2,720 | 2,753 | 2,705 | 2,725 | 58,700 |
| 2018/11/07 | 2,665 | 2,711 | 2,638 | 2,656 | 107,800 |
| 2018/11/06 | 2,663 | 2,691 | 2,640 | 2,677 | 69,100 |
| 2018/11/05 | 2,680 | 2,680 | 2,585 | 2,633 | 159,500 |
| 2018/11/02 | 2,684 | 2,733 | 2,681 | 2,730 | 193,900 |
| 2018/11/01 | 2,739 | 2,796 | 2,685 | 2,696 | 170,400 |
| 2018/10/31 | 2,655 | 2,763 | 2,633 | 2,755 | 172,900 |
| 2018/10/30 | 2,463 | 2,659 | 2,463 | 2,636 | 184,500 |
| 2018/10/29 | 2,606 | 2,619 | 2,484 | 2,500 | 136,200 |
| 2018/10/26 | 2,519 | 2,540 | 2,452 | 2,526 | 222,800 |
| 2018/10/25 | 2,670 | 2,670 | 2,464 | 2,474 | 321,600 |
| 2018/10/24 | 2,839 | 2,874 | 2,784 | 2,820 | 131,700 |
| 2018/10/23 | 2,884 | 2,884 | 2,816 | 2,825 | 102,600 |
| 2018/10/22 | 2,853 | 2,908 | 2,823 | 2,885 | 66,700 |
| 2018/10/19 | 2,832 | 2,889 | 2,806 | 2,876 | 82,900 |
| 2018/10/18 | 2,905 | 2,905 | 2,841 | 2,864 | 93,500 |
| 2018/10/17 | 2,799 | 2,897 | 2,784 | 2,882 | 103,900 |
| 2018/10/16 | 2,760 | 2,777 | 2,738 | 2,749 | 73,000 |
| 2018/10/15 | 2,840 | 2,840 | 2,775 | 2,788 | 77,600 |
| 2018/10/12 | 2,749 | 2,852 | 2,745 | 2,843 | 93,400 |
| 2018/10/11 | 2,789 | 2,813 | 2,750 | 2,795 | 124,200 |
| 2018/10/10 | 2,916 | 2,955 | 2,881 | 2,922 | 91,700 |
| 2018/10/09 | 2,922 | 2,922 | 2,857 | 2,906 | 133,600 |
| 2018/10/05 | 3,000 | 3,000 | 2,947 | 2,964 | 149,800 |
| 2018/10/04 | 3,095 | 3,150 | 3,025 | 3,040 | 98,700 |
| 2018/10/03 | 3,150 | 3,165 | 3,075 | 3,075 | 126,900 |
| 2018/10/02 | 3,175 | 3,190 | 3,140 | 3,150 | 122,500 |
| 2018/10/01 | 3,180 | 3,230 | 3,150 | 3,180 | 69,000 |
| 2018/09/28 | 3,205 | 3,255 | 3,175 | 3,190 | 57,900 |
| 2018/09/27 | 3,290 | 3,290 | 3,195 | 3,195 | 61,700 |
| 2018/09/26 | 3,215 | 3,285 | 3,210 | 3,275 | 50,900 |
| 2018/09/25 | 3,195 | 3,275 | 3,170 | 3,275 | 98,400 |
| 2018/09/21 | 3,100 | 3,180 | 3,095 | 3,175 | 79,200 |
| 2018/09/20 | 3,160 | 3,160 | 3,050 | 3,065 | 82,100 |
| 2018/09/19 | 3,110 | 3,155 | 3,100 | 3,110 | 61,500 |
| 2018/09/18 | 3,020 | 3,070 | 2,971 | 3,065 | 83,300 |
| 2018/09/14 | 2,980 | 3,045 | 2,954 | 3,025 | 64,600 |
| 2018/09/13 | 2,928 | 2,976 | 2,907 | 2,941 | 66,000 |
| 2018/09/12 | 3,040 | 3,040 | 2,921 | 2,934 | 85,800 |
| 2018/09/11 | 3,060 | 3,065 | 2,990 | 3,030 | 67,800 |
| 2018/09/10 | 3,025 | 3,070 | 3,015 | 3,055 | 36,800 |
| 2018/09/07 | 3,125 | 3,125 | 3,010 | 3,025 | 68,800 |
| 2018/09/06 | 3,195 | 3,195 | 3,100 | 3,125 | 58,200 |
| 2018/09/05 | 3,165 | 3,220 | 3,130 | 3,195 | 58,300 |
| 2018/09/04 | 3,180 | 3,205 | 3,155 | 3,165 | 21,200 |
| 2018/09/03 | 3,225 | 3,225 | 3,115 | 3,170 | 67,200 |
| 2018/08/31 | 3,260 | 3,285 | 3,235 | 3,245 | 27,200 |
| 2018/08/30 | 3,315 | 3,315 | 3,235 | 3,285 | 33,400 |
| 2018/08/29 | 3,260 | 3,285 | 3,225 | 3,245 | 33,200 |
| 2018/08/28 | 3,310 | 3,325 | 3,215 | 3,250 | 46,000 |
| 2018/08/27 | 3,190 | 3,260 | 3,175 | 3,245 | 38,200 |
| 2018/08/24 | 3,160 | 3,165 | 3,120 | 3,145 | 40,400 |
| 2018/08/23 | 3,165 | 3,165 | 3,115 | 3,140 | 57,000 |
| 2018/08/22 | 3,120 | 3,160 | 3,090 | 3,145 | 41,100 |
| 2018/08/21 | 3,155 | 3,195 | 3,100 | 3,135 | 45,400 |
| 2018/08/20 | 3,205 | 3,240 | 3,180 | 3,185 | 30,400 |
| 2018/08/17 | 3,250 | 3,265 | 3,200 | 3,220 | 41,800 |
| 2018/08/16 | 3,300 | 3,310 | 3,220 | 3,220 | 69,500 |
| 2018/08/15 | 3,430 | 3,445 | 3,335 | 3,360 | 47,600 |
| 2018/08/14 | 3,305 | 3,435 | 3,305 | 3,410 | 54,400 |
| 2018/08/13 | 3,340 | 3,410 | 3,280 | 3,295 | 57,600 |
| 2018/08/10 | 3,370 | 3,370 | 3,340 | 3,360 | 46,600 |
| 2018/08/09 | 3,400 | 3,400 | 3,315 | 3,340 | 55,100 |
| 2018/08/08 | 3,440 | 3,470 | 3,385 | 3,410 | 38,300 |
| 2018/08/07 | 3,295 | 3,425 | 3,295 | 3,405 | 54,200 |
| 2018/08/06 | 3,360 | 3,365 | 3,275 | 3,295 | 104,300 |
| 2018/08/03 | 3,500 | 3,500 | 3,380 | 3,415 | 103,200 |
| 2018/08/02 | 3,585 | 3,600 | 3,480 | 3,490 | 78,000 |
| 2018/08/01 | 3,645 | 3,645 | 3,555 | 3,590 | 71,800 |
| 2018/07/31 | 3,660 | 3,700 | 3,575 | 3,680 | 125,800 |
| 2018/07/30 | 3,555 | 3,715 | 3,555 | 3,655 | 252,700 |
| 2018/07/27 | 3,305 | 3,520 | 3,300 | 3,520 | 218,600 |
| 2018/07/26 | 3,365 | 3,365 | 3,210 | 3,280 | 318,500 |
| 2018/07/25 | 3,010 | 3,075 | 2,990 | 3,015 | 62,600 |
| 2018/07/24 | 3,000 | 3,015 | 2,979 | 2,989 | 40,500 |
| 2018/07/23 | 3,000 | 3,020 | 2,970 | 2,996 | 43,900 |
| 2018/07/20 | 3,020 | 3,045 | 3,005 | 3,035 | 34,700 |
| 2018/07/19 | 3,025 | 3,065 | 3,010 | 3,035 | 26,600 |
| 2018/07/18 | 3,055 | 3,085 | 3,015 | 3,020 | 23,500 |
| 2018/07/17 | 3,015 | 3,075 | 2,977 | 3,050 | 49,100 |
| 2018/07/13 | 2,975 | 3,020 | 2,960 | 2,998 | 35,900 |
| 2018/07/12 | 2,945 | 2,960 | 2,900 | 2,942 | 54,100 |
| 2018/07/11 | 2,967 | 2,990 | 2,928 | 2,973 | 40,100 |
| 2018/07/10 | 2,957 | 2,978 | 2,909 | 2,959 | 38,500 |
| 2018/07/09 | 2,905 | 2,937 | 2,876 | 2,937 | 41,400 |
| 2018/07/06 | 2,884 | 2,940 | 2,879 | 2,903 | 109,600 |
| 2018/07/05 | 3,000 | 3,015 | 2,890 | 2,896 | 66,100 |
| 2018/07/04 | 3,060 | 3,065 | 3,000 | 3,020 | 44,200 |
| 2018/07/03 | 3,115 | 3,130 | 3,055 | 3,085 | 49,100 |
| 2018/07/02 | 3,160 | 3,195 | 3,080 | 3,095 | 47,900 |
| 2018/06/29 | 3,140 | 3,155 | 3,075 | 3,155 | 64,400 |
| 2018/06/28 | 3,095 | 3,100 | 3,055 | 3,095 | 59,100 |
| 2018/06/27 | 3,125 | 3,145 | 3,085 | 3,120 | 45,700 |
| 2018/06/26 | 3,100 | 3,120 | 3,050 | 3,100 | 58,200 |
| 2018/06/25 | 3,160 | 3,180 | 3,120 | 3,125 | 41,300 |
| 2018/06/22 | 3,160 | 3,160 | 3,120 | 3,155 | 63,500 |
| 2018/06/21 | 3,200 | 3,230 | 3,180 | 3,190 | 26,500 |
| 2018/06/20 | 3,170 | 3,205 | 3,105 | 3,200 | 44,900 |
| 2018/06/19 | 3,220 | 3,245 | 3,170 | 3,180 | 32,900 |
| 2018/06/18 | 3,260 | 3,285 | 3,180 | 3,210 | 74,000 |
| 2018/06/15 | 3,365 | 3,365 | 3,285 | 3,295 | 35,600 |
| 2018/06/14 | 3,375 | 3,395 | 3,325 | 3,335 | 37,600 |
| 2018/06/13 | 3,410 | 3,455 | 3,390 | 3,410 | 26,500 |
| 2018/06/12 | 3,500 | 3,500 | 3,385 | 3,450 | 49,600 |
| 2018/06/11 | 3,495 | 3,510 | 3,475 | 3,495 | 24,400 |
| 2018/06/08 | 3,495 | 3,545 | 3,475 | 3,500 | 57,000 |
| 2018/06/07 | 3,515 | 3,550 | 3,515 | 3,545 | 60,400 |
| 2018/06/06 | 3,490 | 3,525 | 3,470 | 3,510 | 39,900 |
| 2018/06/05 | 3,515 | 3,530 | 3,470 | 3,490 | 48,800 |
| 2018/06/04 | 3,375 | 3,530 | 3,375 | 3,520 | 133,200 |
| 2018/06/01 | 3,320 | 3,360 | 3,280 | 3,320 | 74,000 |
| 2018/05/31 | 3,270 | 3,390 | 3,225 | 3,320 | 419,500 |
| 2018/05/30 | 3,190 | 3,230 | 3,170 | 3,200 | 81,800 |
| 2018/05/29 | 3,330 | 3,330 | 3,170 | 3,290 | 144,900 |
| 2018/05/28 | 3,325 | 3,390 | 3,300 | 3,330 | 71,900 |
| 2018/05/25 | 3,245 | 3,285 | 3,215 | 3,275 | 76,700 |
| 2018/05/24 | 3,230 | 3,300 | 3,180 | 3,285 | 131,000 |
| 2018/05/23 | 3,255 | 3,315 | 3,200 | 3,230 | 75,500 |
| 2018/05/22 | 3,300 | 3,325 | 3,225 | 3,255 | 58,900 |
| 2018/05/21 | 3,305 | 3,355 | 3,280 | 3,300 | 92,600 |
| 2018/05/18 | 3,445 | 3,470 | 3,295 | 3,320 | 190,200 |
| 2018/05/17 | 3,410 | 3,450 | 3,410 | 3,445 | 65,600 |
| 2018/05/16 | 3,400 | 3,465 | 3,375 | 3,410 | 82,800 |
| 2018/05/15 | 3,335 | 3,445 | 3,330 | 3,410 | 118,200 |
| 2018/05/14 | 3,195 | 3,335 | 3,155 | 3,325 | 134,500 |
| 2018/05/11 | 3,120 | 3,240 | 3,105 | 3,185 | 202,400 |
| 2018/05/10 | 3,050 | 3,080 | 3,040 | 3,075 | 41,200 |
| 2018/05/09 | 3,030 | 3,060 | 3,010 | 3,025 | 45,400 |
| 2018/05/08 | 3,080 | 3,090 | 3,015 | 3,030 | 58,900 |
| 2018/05/07 | 3,070 | 3,070 | 3,020 | 3,065 | 25,900 |
| 2018/05/02 | 3,025 | 3,070 | 3,000 | 3,045 | 33,300 |
| 2018/05/01 | 3,035 | 3,040 | 2,995 | 3,010 | 31,300 |
| 2018/04/27 | 3,120 | 3,130 | 3,005 | 3,020 | 88,100 |
| 2018/04/26 | 3,070 | 3,110 | 3,055 | 3,095 | 94,600 |
| 2018/04/25 | 3,025 | 3,030 | 2,977 | 3,010 | 60,300 |
| 2018/04/24 | 3,100 | 3,100 | 3,020 | 3,060 | 41,200 |
| 2018/04/23 | 3,095 | 3,095 | 3,035 | 3,045 | 58,000 |
| 2018/04/20 | 3,045 | 3,065 | 3,015 | 3,025 | 34,100 |
| 2018/04/19 | 3,050 | 3,105 | 3,050 | 3,075 | 46,800 |
| 2018/04/18 | 3,045 | 3,070 | 3,030 | 3,050 | 45,500 |
| 2018/04/17 | 3,050 | 3,065 | 2,980 | 3,020 | 43,800 |
| 2018/04/16 | 3,085 | 3,095 | 2,993 | 3,050 | 52,400 |
| 2018/04/13 | 3,065 | 3,095 | 3,045 | 3,070 | 33,000 |
| 2018/04/12 | 3,125 | 3,125 | 3,050 | 3,055 | 26,900 |
| 2018/04/11 | 3,115 | 3,150 | 3,050 | 3,120 | 50,400 |
| 2018/04/10 | 2,998 | 3,115 | 2,991 | 3,085 | 70,700 |
| 2018/04/09 | 2,975 | 3,040 | 2,963 | 3,020 | 39,500 |
| 2018/04/06 | 2,995 | 3,010 | 2,972 | 2,974 | 31,800 |
| 2018/04/05 | 3,000 | 3,035 | 2,994 | 2,997 | 46,800 |
| 2018/04/04 | 2,988 | 3,025 | 2,967 | 3,005 | 43,100 |
| 2018/04/03 | 2,934 | 3,020 | 2,919 | 2,985 | 37,400 |
| 2018/04/02 | 2,982 | 3,010 | 2,938 | 2,983 | 34,800 |
| 2018/03/30 | 2,937 | 2,968 | 2,911 | 2,946 | 28,500 |
| 2018/03/29 | 2,947 | 2,987 | 2,865 | 2,897 | 55,600 |
| 2018/03/28 | 2,874 | 2,915 | 2,860 | 2,906 | 48,300 |
| 2018/03/27 | 2,959 | 2,968 | 2,923 | 2,957 | 68,700 |
| 2018/03/26 | 2,827 | 2,898 | 2,810 | 2,895 | 42,000 |
| 2018/03/23 | 2,955 | 2,956 | 2,858 | 2,872 | 69,500 |
| 2018/03/22 | 3,030 | 3,060 | 2,997 | 3,060 | 36,300 |
| 2018/03/20 | 2,953 | 3,010 | 2,946 | 3,010 | 39,900 |
| 2018/03/19 | 3,080 | 3,080 | 2,984 | 2,994 | 48,000 |
| 2018/03/16 | 3,120 | 3,120 | 3,070 | 3,080 | 37,000 |
| 2018/03/15 | 3,100 | 3,125 | 3,060 | 3,090 | 48,400 |
| 2018/03/14 | 3,135 | 3,145 | 3,090 | 3,095 | 49,200 |
| 2018/03/13 | 3,140 | 3,140 | 3,095 | 3,135 | 57,700 |
| 2018/03/12 | 3,130 | 3,175 | 3,095 | 3,135 | 58,900 |
| 2018/03/09 | 3,065 | 3,110 | 3,045 | 3,060 | 66,300 |
| 2018/03/08 | 3,130 | 3,130 | 3,010 | 3,040 | 73,100 |
| 2018/03/07 | 3,170 | 3,170 | 3,070 | 3,110 | 88,400 |
| 2018/03/06 | 3,085 | 3,175 | 3,085 | 3,155 | 62,800 |
| 2018/03/05 | 3,065 | 3,100 | 2,999 | 3,020 | 65,300 |
| 2018/03/02 | 3,090 | 3,160 | 3,070 | 3,125 | 51,300 |
| 2018/03/01 | 3,225 | 3,225 | 3,145 | 3,180 | 63,700 |
| 2018/02/28 | 3,150 | 3,285 | 3,150 | 3,265 | 87,200 |
| 2018/02/27 | 3,200 | 3,200 | 3,135 | 3,180 | 41,600 |
| 2018/02/26 | 3,200 | 3,235 | 3,160 | 3,175 | 42,900 |
| 2018/02/23 | 3,130 | 3,160 | 3,120 | 3,155 | 23,700 |
| 2018/02/22 | 3,155 | 3,170 | 3,110 | 3,140 | 35,900 |
| 2018/02/21 | 3,180 | 3,215 | 3,145 | 3,175 | 55,500 |
| 2018/02/20 | 3,175 | 3,195 | 3,145 | 3,180 | 44,800 |
| 2018/02/19 | 3,065 | 3,230 | 3,050 | 3,225 | 84,100 |
| 2018/02/16 | 3,030 | 3,085 | 3,015 | 3,045 | 51,200 |
| 2018/02/15 | 2,983 | 3,050 | 2,934 | 3,015 | 87,300 |
| 2018/02/14 | 3,020 | 3,030 | 2,900 | 2,933 | 80,100 |
| 2018/02/13 | 3,065 | 3,085 | 3,005 | 3,035 | 105,600 |
| 2018/02/09 | 2,977 | 3,040 | 2,970 | 3,035 | 79,300 |
| 2018/02/08 | 3,080 | 3,140 | 3,050 | 3,110 | 74,000 |
| 2018/02/07 | 3,120 | 3,215 | 3,080 | 3,085 | 119,300 |
| 2018/02/06 | 3,100 | 3,130 | 2,911 | 2,999 | 206,400 |
| 2018/02/05 | 3,405 | 3,455 | 3,265 | 3,300 | 227,300 |
| 2018/02/02 | 3,400 | 3,500 | 3,375 | 3,475 | 106,000 |
| 2018/02/01 | 3,450 | 3,550 | 3,335 | 3,405 | 191,000 |
| 2018/01/31 | 3,235 | 3,350 | 3,210 | 3,310 | 113,500 |
| 2018/01/30 | 3,310 | 3,340 | 3,235 | 3,250 | 74,600 |
| 2018/01/29 | 3,300 | 3,355 | 3,300 | 3,325 | 50,400 |
| 2018/01/26 | 3,250 | 3,295 | 3,230 | 3,285 | 54,900 |
| 2018/01/25 | 3,245 | 3,280 | 3,195 | 3,255 | 90,300 |
| 2018/01/24 | 3,360 | 3,360 | 3,295 | 3,310 | 44,600 |
| 2018/01/23 | 3,385 | 3,395 | 3,315 | 3,355 | 53,700 |
| 2018/01/22 | 3,375 | 3,375 | 3,335 | 3,365 | 40,500 |
| 2018/01/19 | 3,350 | 3,390 | 3,340 | 3,375 | 35,500 |
| 2018/01/18 | 3,455 | 3,480 | 3,335 | 3,340 | 71,000 |
| 2018/01/17 | 3,435 | 3,465 | 3,415 | 3,425 | 75,800 |
| 2018/01/16 | 3,310 | 3,435 | 3,300 | 3,410 | 148,000 |
| 2018/01/15 | 3,345 | 3,420 | 3,280 | 3,300 | 137,100 |
| 2018/01/12 | 3,300 | 3,310 | 3,260 | 3,295 | 67,600 |
| 2018/01/11 | 3,275 | 3,305 | 3,230 | 3,280 | 71,400 |
| 2018/01/10 | 3,335 | 3,340 | 3,275 | 3,290 | 69,000 |
| 2018/01/09 | 3,300 | 3,360 | 3,290 | 3,335 | 172,700 |
| 2018/01/05 | 3,135 | 3,220 | 3,135 | 3,220 | 148,700 |
| 2018/01/04 | 3,090 | 3,135 | 3,090 | 3,135 | 89,600 |