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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,130 | 4,175 | 4,120 | 4,145 | 37,600 |
| 2023/12/28 | 4,100 | 4,145 | 4,080 | 4,145 | 50,300 |
| 2023/12/27 | 4,030 | 4,060 | 4,030 | 4,050 | 29,700 |
| 2023/12/26 | 4,000 | 4,030 | 3,995 | 4,030 | 28,400 |
| 2023/12/25 | 4,110 | 4,115 | 4,010 | 4,010 | 30,400 |
| 2023/12/22 | 3,965 | 4,045 | 3,965 | 4,040 | 47,900 |
| 2023/12/21 | 3,945 | 3,975 | 3,940 | 3,965 | 31,600 |
| 2023/12/20 | 3,915 | 3,965 | 3,915 | 3,955 | 48,300 |
| 2023/12/19 | 3,910 | 3,915 | 3,870 | 3,890 | 65,400 |
| 2023/12/18 | 3,875 | 3,900 | 3,850 | 3,890 | 25,000 |
| 2023/12/15 | 3,835 | 3,900 | 3,815 | 3,885 | 59,700 |
| 2023/12/14 | 3,915 | 3,915 | 3,795 | 3,835 | 63,200 |
| 2023/12/13 | 3,845 | 3,905 | 3,845 | 3,880 | 40,200 |
| 2023/12/12 | 3,895 | 3,905 | 3,845 | 3,850 | 59,200 |
| 2023/12/11 | 3,780 | 3,865 | 3,780 | 3,845 | 67,400 |
| 2023/12/08 | 3,850 | 3,850 | 3,755 | 3,780 | 83,000 |
| 2023/12/07 | 3,805 | 3,845 | 3,795 | 3,825 | 46,900 |
| 2023/12/06 | 3,805 | 3,860 | 3,790 | 3,845 | 66,500 |
| 2023/12/05 | 3,855 | 3,880 | 3,775 | 3,775 | 69,700 |
| 2023/12/04 | 3,900 | 3,900 | 3,860 | 3,895 | 38,500 |
| 2023/12/01 | 3,915 | 3,940 | 3,895 | 3,900 | 32,300 |
| 2023/11/30 | 3,850 | 3,910 | 3,850 | 3,905 | 26,500 |
| 2023/11/29 | 3,860 | 3,875 | 3,825 | 3,850 | 38,700 |
| 2023/11/28 | 3,870 | 3,885 | 3,860 | 3,875 | 30,700 |
| 2023/11/27 | 3,925 | 3,925 | 3,865 | 3,865 | 24,800 |
| 2023/11/24 | 3,900 | 3,925 | 3,880 | 3,880 | 27,300 |
| 2023/11/22 | 3,810 | 3,885 | 3,800 | 3,880 | 33,500 |
| 2023/11/21 | 3,770 | 3,800 | 3,745 | 3,795 | 42,100 |
| 2023/11/20 | 3,840 | 3,845 | 3,770 | 3,775 | 32,300 |
| 2023/11/17 | 3,755 | 3,810 | 3,755 | 3,805 | 36,900 |
| 2023/11/16 | 3,785 | 3,795 | 3,745 | 3,765 | 49,000 |
| 2023/11/15 | 3,835 | 3,835 | 3,790 | 3,800 | 30,900 |
| 2023/11/14 | 3,815 | 3,815 | 3,770 | 3,800 | 34,100 |
| 2023/11/13 | 3,810 | 3,815 | 3,750 | 3,780 | 29,900 |
| 2023/11/10 | 3,725 | 3,785 | 3,700 | 3,765 | 54,300 |
| 2023/11/09 | 3,735 | 3,785 | 3,725 | 3,750 | 38,100 |
| 2023/11/08 | 3,790 | 3,840 | 3,705 | 3,765 | 84,700 |
| 2023/11/07 | 3,850 | 3,895 | 3,775 | 3,790 | 34,300 |
| 2023/11/06 | 3,795 | 3,875 | 3,780 | 3,855 | 77,600 |
| 2023/11/02 | 3,705 | 3,720 | 3,665 | 3,715 | 72,000 |
| 2023/11/01 | 3,745 | 3,755 | 3,695 | 3,705 | 67,300 |
| 2023/10/31 | 3,715 | 3,730 | 3,595 | 3,700 | 157,800 |
| 2023/10/30 | 3,920 | 3,920 | 3,805 | 3,855 | 110,900 |
| 2023/10/27 | 3,855 | 3,945 | 3,850 | 3,935 | 53,200 |
| 2023/10/26 | 3,885 | 3,910 | 3,830 | 3,835 | 30,000 |
| 2023/10/25 | 3,970 | 3,980 | 3,870 | 3,885 | 36,800 |
| 2023/10/24 | 3,880 | 3,935 | 3,795 | 3,915 | 53,100 |
| 2023/10/23 | 3,935 | 3,955 | 3,870 | 3,880 | 59,400 |
| 2023/10/20 | 4,000 | 4,010 | 3,930 | 3,985 | 36,100 |
| 2023/10/19 | 3,980 | 4,030 | 3,980 | 4,010 | 29,400 |
| 2023/10/18 | 4,020 | 4,060 | 4,010 | 4,035 | 66,400 |
| 2023/10/17 | 4,095 | 4,110 | 3,985 | 4,000 | 110,300 |
| 2023/10/16 | 4,120 | 4,120 | 4,045 | 4,060 | 30,800 |
| 2023/10/13 | 4,125 | 4,190 | 4,115 | 4,140 | 30,100 |
| 2023/10/12 | 4,050 | 4,145 | 4,005 | 4,140 | 59,000 |
| 2023/10/11 | 4,045 | 4,070 | 4,000 | 4,020 | 32,300 |
| 2023/10/10 | 4,075 | 4,095 | 4,050 | 4,080 | 32,600 |
| 2023/10/06 | 3,935 | 4,035 | 3,935 | 4,015 | 47,200 |
| 2023/10/05 | 3,975 | 4,020 | 3,945 | 3,990 | 62,800 |
| 2023/10/04 | 3,980 | 4,010 | 3,945 | 3,970 | 69,300 |
| 2023/10/03 | 4,150 | 4,150 | 4,050 | 4,055 | 54,600 |
| 2023/10/02 | 4,130 | 4,235 | 4,130 | 4,150 | 35,300 |
| 2023/09/29 | 4,200 | 4,210 | 4,120 | 4,140 | 33,700 |
| 2023/09/28 | 4,165 | 4,215 | 4,155 | 4,175 | 46,500 |
| 2023/09/27 | 4,210 | 4,265 | 4,190 | 4,255 | 57,900 |
| 2023/09/26 | 4,295 | 4,295 | 4,215 | 4,230 | 31,400 |
| 2023/09/25 | 4,195 | 4,275 | 4,190 | 4,255 | 47,600 |
| 2023/09/22 | 4,160 | 4,235 | 4,125 | 4,215 | 53,400 |
| 2023/09/21 | 4,250 | 4,270 | 4,180 | 4,200 | 66,000 |
| 2023/09/20 | 4,330 | 4,335 | 4,250 | 4,250 | 39,500 |
| 2023/09/19 | 4,280 | 4,330 | 4,255 | 4,320 | 38,900 |
| 2023/09/15 | 4,270 | 4,305 | 4,270 | 4,295 | 43,700 |
| 2023/09/14 | 4,255 | 4,270 | 4,230 | 4,255 | 27,600 |
| 2023/09/13 | 4,270 | 4,275 | 4,215 | 4,255 | 46,100 |
| 2023/09/12 | 4,290 | 4,325 | 4,255 | 4,285 | 32,100 |
| 2023/09/11 | 4,330 | 4,355 | 4,260 | 4,290 | 37,500 |
| 2023/09/08 | 4,400 | 4,405 | 4,315 | 4,330 | 66,800 |
| 2023/09/07 | 4,420 | 4,435 | 4,350 | 4,360 | 40,800 |
| 2023/09/06 | 4,360 | 4,445 | 4,360 | 4,430 | 55,400 |
| 2023/09/05 | 4,405 | 4,405 | 4,345 | 4,360 | 50,000 |
| 2023/09/04 | 4,400 | 4,430 | 4,355 | 4,415 | 91,700 |
| 2023/09/01 | 4,340 | 4,365 | 4,310 | 4,355 | 56,100 |
| 2023/08/31 | 4,265 | 4,360 | 4,250 | 4,340 | 103,600 |
| 2023/08/30 | 4,210 | 4,245 | 4,190 | 4,210 | 64,200 |
| 2023/08/29 | 4,190 | 4,190 | 4,140 | 4,180 | 64,800 |
| 2023/08/28 | 4,055 | 4,175 | 4,055 | 4,160 | 69,300 |
| 2023/08/25 | 4,065 | 4,105 | 4,030 | 4,035 | 63,000 |
| 2023/08/24 | 4,080 | 4,105 | 4,070 | 4,080 | 58,700 |
| 2023/08/23 | 3,965 | 4,070 | 3,965 | 4,065 | 74,300 |
| 2023/08/22 | 3,960 | 3,985 | 3,950 | 3,980 | 30,900 |
| 2023/08/21 | 3,940 | 3,965 | 3,925 | 3,945 | 34,500 |
| 2023/08/18 | 3,865 | 3,940 | 3,855 | 3,920 | 59,700 |
| 2023/08/17 | 3,870 | 3,870 | 3,805 | 3,870 | 29,500 |
| 2023/08/16 | 3,870 | 3,925 | 3,865 | 3,875 | 32,600 |
| 2023/08/15 | 3,915 | 3,925 | 3,900 | 3,900 | 27,000 |
| 2023/08/14 | 3,920 | 3,935 | 3,890 | 3,910 | 44,800 |
| 2023/08/10 | 3,850 | 3,915 | 3,815 | 3,905 | 55,500 |
| 2023/08/09 | 3,830 | 3,890 | 3,790 | 3,880 | 46,600 |
| 2023/08/08 | 3,845 | 3,870 | 3,825 | 3,830 | 32,600 |
| 2023/08/07 | 3,810 | 3,835 | 3,790 | 3,825 | 28,100 |
| 2023/08/04 | 3,780 | 3,860 | 3,780 | 3,820 | 37,400 |
| 2023/08/03 | 3,820 | 3,840 | 3,795 | 3,800 | 60,300 |
| 2023/08/02 | 3,905 | 3,925 | 3,860 | 3,870 | 55,400 |
| 2023/08/01 | 3,890 | 3,905 | 3,855 | 3,895 | 58,500 |
| 2023/07/31 | 3,900 | 3,945 | 3,875 | 3,885 | 117,200 |
| 2023/07/28 | 3,765 | 3,795 | 3,725 | 3,770 | 62,500 |
| 2023/07/27 | 3,765 | 3,775 | 3,740 | 3,760 | 31,600 |
| 2023/07/26 | 3,805 | 3,805 | 3,775 | 3,790 | 18,000 |
| 2023/07/25 | 3,820 | 3,825 | 3,780 | 3,795 | 28,100 |
| 2023/07/24 | 3,845 | 3,845 | 3,805 | 3,805 | 16,000 |
| 2023/07/21 | 3,810 | 3,815 | 3,760 | 3,795 | 31,700 |
| 2023/07/20 | 3,850 | 3,860 | 3,810 | 3,810 | 20,100 |
| 2023/07/19 | 3,845 | 3,850 | 3,815 | 3,850 | 27,300 |
| 2023/07/18 | 3,790 | 3,825 | 3,770 | 3,790 | 23,500 |
| 2023/07/14 | 3,790 | 3,790 | 3,735 | 3,765 | 40,700 |
| 2023/07/13 | 3,750 | 3,790 | 3,695 | 3,760 | 41,600 |
| 2023/07/12 | 3,810 | 3,810 | 3,710 | 3,725 | 65,500 |
| 2023/07/11 | 3,860 | 3,865 | 3,775 | 3,785 | 33,200 |
| 2023/07/10 | 3,860 | 3,875 | 3,825 | 3,830 | 40,500 |
| 2023/07/07 | 3,830 | 3,875 | 3,780 | 3,835 | 52,000 |
| 2023/07/06 | 3,900 | 3,930 | 3,860 | 3,875 | 30,700 |
| 2023/07/05 | 3,905 | 3,935 | 3,880 | 3,930 | 30,800 |
| 2023/07/04 | 3,960 | 3,975 | 3,935 | 3,935 | 53,200 |
| 2023/07/03 | 3,960 | 4,020 | 3,960 | 4,010 | 60,000 |
| 2023/06/30 | 3,900 | 3,930 | 3,885 | 3,925 | 68,300 |
| 2023/06/29 | 3,895 | 3,915 | 3,855 | 3,870 | 58,300 |
| 2023/06/28 | 3,830 | 3,880 | 3,810 | 3,870 | 49,100 |
| 2023/06/27 | 3,780 | 3,800 | 3,765 | 3,795 | 43,100 |
| 2023/06/26 | 3,765 | 3,815 | 3,735 | 3,760 | 29,200 |
| 2023/06/23 | 3,825 | 3,845 | 3,735 | 3,780 | 51,500 |
| 2023/06/22 | 3,865 | 3,865 | 3,800 | 3,805 | 47,400 |
| 2023/06/21 | 3,795 | 3,895 | 3,785 | 3,850 | 48,100 |
| 2023/06/20 | 3,795 | 3,845 | 3,790 | 3,825 | 47,500 |
| 2023/06/19 | 3,855 | 3,860 | 3,800 | 3,820 | 40,300 |
| 2023/06/16 | 3,875 | 3,880 | 3,765 | 3,830 | 84,500 |
| 2023/06/15 | 3,850 | 3,910 | 3,835 | 3,890 | 48,800 |
| 2023/06/14 | 3,880 | 3,885 | 3,810 | 3,840 | 63,500 |
| 2023/06/13 | 3,800 | 3,855 | 3,795 | 3,855 | 83,200 |
| 2023/06/12 | 3,705 | 3,780 | 3,700 | 3,760 | 60,200 |
| 2023/06/09 | 3,660 | 3,695 | 3,645 | 3,680 | 60,700 |
| 2023/06/08 | 3,700 | 3,715 | 3,625 | 3,635 | 45,400 |
| 2023/06/07 | 3,720 | 3,750 | 3,675 | 3,685 | 97,200 |
| 2023/06/06 | 3,660 | 3,715 | 3,650 | 3,685 | 82,000 |
| 2023/06/05 | 3,610 | 3,665 | 3,605 | 3,665 | 84,100 |
| 2023/06/02 | 3,525 | 3,550 | 3,500 | 3,550 | 75,900 |
| 2023/06/01 | 3,470 | 3,515 | 3,450 | 3,490 | 45,900 |
| 2023/05/31 | 3,560 | 3,575 | 3,480 | 3,495 | 126,000 |
| 2023/05/30 | 3,520 | 3,575 | 3,520 | 3,565 | 131,600 |
| 2023/05/29 | 3,490 | 3,550 | 3,485 | 3,490 | 82,500 |
| 2023/05/26 | 3,470 | 3,510 | 3,450 | 3,455 | 84,100 |
| 2023/05/25 | 3,340 | 3,450 | 3,320 | 3,440 | 95,200 |
| 2023/05/24 | 3,350 | 3,375 | 3,340 | 3,340 | 48,100 |
| 2023/05/23 | 3,395 | 3,410 | 3,360 | 3,365 | 53,800 |
| 2023/05/22 | 3,355 | 3,385 | 3,350 | 3,375 | 60,300 |
| 2023/05/19 | 3,425 | 3,425 | 3,360 | 3,370 | 76,700 |
| 2023/05/18 | 3,375 | 3,425 | 3,360 | 3,425 | 60,400 |
| 2023/05/17 | 3,430 | 3,430 | 3,350 | 3,355 | 74,700 |
| 2023/05/16 | 3,310 | 3,425 | 3,295 | 3,415 | 128,000 |
| 2023/05/15 | 3,510 | 3,530 | 3,470 | 3,470 | 60,900 |
| 2023/05/12 | 3,500 | 3,550 | 3,495 | 3,525 | 73,700 |
| 2023/05/11 | 3,510 | 3,515 | 3,485 | 3,500 | 34,800 |
| 2023/05/10 | 3,550 | 3,550 | 3,515 | 3,520 | 43,100 |
| 2023/05/09 | 3,540 | 3,560 | 3,510 | 3,540 | 93,400 |
| 2023/05/08 | 3,505 | 3,535 | 3,500 | 3,510 | 70,100 |
| 2023/05/02 | 3,490 | 3,510 | 3,450 | 3,480 | 130,600 |
| 2023/05/01 | 3,425 | 3,465 | 3,425 | 3,465 | 46,600 |
| 2023/04/28 | 3,410 | 3,425 | 3,380 | 3,410 | 45,500 |
| 2023/04/27 | 3,330 | 3,370 | 3,330 | 3,370 | 44,100 |
| 2023/04/26 | 3,370 | 3,385 | 3,330 | 3,350 | 61,000 |
| 2023/04/25 | 3,435 | 3,455 | 3,400 | 3,405 | 38,600 |
| 2023/04/24 | 3,380 | 3,420 | 3,370 | 3,415 | 30,300 |
| 2023/04/21 | 3,370 | 3,410 | 3,365 | 3,375 | 26,900 |
| 2023/04/20 | 3,350 | 3,415 | 3,340 | 3,400 | 77,900 |
| 2023/04/19 | 3,370 | 3,390 | 3,360 | 3,365 | 31,400 |
| 2023/04/18 | 3,330 | 3,385 | 3,330 | 3,375 | 37,500 |
| 2023/04/17 | 3,355 | 3,365 | 3,345 | 3,345 | 45,200 |
| 2023/04/14 | 3,370 | 3,385 | 3,335 | 3,350 | 41,900 |
| 2023/04/13 | 3,330 | 3,365 | 3,315 | 3,365 | 33,200 |
| 2023/04/12 | 3,330 | 3,365 | 3,325 | 3,350 | 32,800 |
| 2023/04/11 | 3,330 | 3,335 | 3,310 | 3,320 | 36,300 |
| 2023/04/10 | 3,325 | 3,335 | 3,290 | 3,320 | 25,500 |
| 2023/04/07 | 3,275 | 3,305 | 3,270 | 3,295 | 38,400 |
| 2023/04/06 | 3,270 | 3,290 | 3,250 | 3,255 | 50,700 |
| 2023/04/05 | 3,340 | 3,350 | 3,315 | 3,320 | 50,600 |
| 2023/04/04 | 3,380 | 3,395 | 3,370 | 3,375 | 57,900 |
| 2023/04/03 | 3,460 | 3,465 | 3,395 | 3,395 | 69,600 |
| 2023/03/31 | 3,445 | 3,465 | 3,420 | 3,445 | 55,700 |
| 2023/03/30 | 3,410 | 3,445 | 3,405 | 3,435 | 56,800 |
| 2023/03/29 | 3,435 | 3,460 | 3,415 | 3,460 | 72,700 |
| 2023/03/28 | 3,475 | 3,475 | 3,400 | 3,425 | 69,200 |
| 2023/03/27 | 3,480 | 3,480 | 3,425 | 3,475 | 48,300 |
| 2023/03/24 | 3,450 | 3,470 | 3,415 | 3,455 | 62,600 |
| 2023/03/23 | 3,395 | 3,445 | 3,375 | 3,445 | 68,000 |
| 2023/03/22 | 3,405 | 3,420 | 3,365 | 3,405 | 77,400 |
| 2023/03/20 | 3,315 | 3,360 | 3,300 | 3,320 | 85,200 |
| 2023/03/17 | 3,315 | 3,320 | 3,260 | 3,290 | 50,000 |
| 2023/03/16 | 3,255 | 3,280 | 3,215 | 3,260 | 55,200 |
| 2023/03/15 | 3,300 | 3,370 | 3,300 | 3,350 | 51,500 |
| 2023/03/14 | 3,355 | 3,355 | 3,265 | 3,285 | 73,700 |
| 2023/03/13 | 3,400 | 3,425 | 3,365 | 3,400 | 68,000 |
| 2023/03/10 | 3,485 | 3,500 | 3,425 | 3,455 | 85,000 |
| 2023/03/09 | 3,485 | 3,515 | 3,475 | 3,490 | 61,600 |
| 2023/03/08 | 3,430 | 3,465 | 3,420 | 3,455 | 52,900 |
| 2023/03/07 | 3,370 | 3,445 | 3,370 | 3,445 | 58,900 |
| 2023/03/06 | 3,395 | 3,410 | 3,365 | 3,390 | 52,600 |
| 2023/03/03 | 3,355 | 3,360 | 3,325 | 3,350 | 59,700 |
| 2023/03/02 | 3,360 | 3,360 | 3,325 | 3,325 | 56,600 |
| 2023/03/01 | 3,305 | 3,350 | 3,300 | 3,345 | 82,400 |
| 2023/02/28 | 3,375 | 3,385 | 3,305 | 3,305 | 80,800 |
| 2023/02/27 | 3,350 | 3,370 | 3,315 | 3,320 | 64,400 |
| 2023/02/24 | 3,265 | 3,310 | 3,260 | 3,300 | 76,000 |
| 2023/02/22 | 3,220 | 3,270 | 3,220 | 3,240 | 55,500 |
| 2023/02/21 | 3,250 | 3,270 | 3,220 | 3,240 | 40,400 |
| 2023/02/20 | 3,215 | 3,245 | 3,210 | 3,240 | 48,300 |
| 2023/02/17 | 3,215 | 3,230 | 3,185 | 3,185 | 55,900 |
| 2023/02/16 | 3,220 | 3,255 | 3,195 | 3,255 | 67,900 |
| 2023/02/15 | 3,225 | 3,230 | 3,180 | 3,180 | 43,300 |
| 2023/02/14 | 3,195 | 3,220 | 3,175 | 3,220 | 47,700 |
| 2023/02/13 | 3,250 | 3,250 | 3,190 | 3,195 | 46,900 |
| 2023/02/10 | 3,185 | 3,240 | 3,170 | 3,225 | 115,400 |
| 2023/02/09 | 3,190 | 3,205 | 3,160 | 3,185 | 88,400 |
| 2023/02/08 | 3,195 | 3,210 | 3,155 | 3,210 | 125,700 |
| 2023/02/07 | 3,130 | 3,185 | 3,115 | 3,175 | 131,500 |
| 2023/02/06 | 3,115 | 3,135 | 3,100 | 3,115 | 68,200 |
| 2023/02/03 | 3,085 | 3,175 | 3,080 | 3,105 | 172,600 |
| 2023/02/02 | 3,170 | 3,195 | 3,090 | 3,100 | 304,600 |
| 2023/02/01 | 3,150 | 3,320 | 3,090 | 3,220 | 386,200 |
| 2023/01/31 | 3,275 | 3,275 | 3,160 | 3,195 | 723,500 |
| 2023/01/30 | 2,763 | 2,784 | 2,752 | 2,771 | 47,700 |
| 2023/01/27 | 2,800 | 2,800 | 2,765 | 2,768 | 32,500 |
| 2023/01/26 | 2,783 | 2,809 | 2,778 | 2,799 | 52,000 |
| 2023/01/25 | 2,744 | 2,785 | 2,738 | 2,775 | 41,000 |
| 2023/01/24 | 2,717 | 2,758 | 2,717 | 2,746 | 51,000 |
| 2023/01/23 | 2,698 | 2,714 | 2,686 | 2,707 | 23,100 |
| 2023/01/20 | 2,657 | 2,684 | 2,650 | 2,678 | 24,200 |
| 2023/01/19 | 2,668 | 2,676 | 2,662 | 2,663 | 15,300 |
| 2023/01/18 | 2,652 | 2,692 | 2,644 | 2,678 | 21,600 |
| 2023/01/17 | 2,624 | 2,656 | 2,623 | 2,656 | 18,000 |
| 2023/01/16 | 2,640 | 2,654 | 2,624 | 2,624 | 20,800 |
| 2023/01/13 | 2,653 | 2,668 | 2,644 | 2,650 | 26,600 |
| 2023/01/12 | 2,652 | 2,673 | 2,642 | 2,671 | 20,000 |
| 2023/01/11 | 2,662 | 2,671 | 2,650 | 2,656 | 33,200 |
| 2023/01/10 | 2,652 | 2,660 | 2,645 | 2,647 | 27,700 |
| 2023/01/06 | 2,615 | 2,636 | 2,605 | 2,632 | 20,700 |
| 2023/01/05 | 2,593 | 2,616 | 2,583 | 2,615 | 40,100 |
| 2023/01/04 | 2,644 | 2,644 | 2,593 | 2,593 | 44,700 |