[7995 東証1部] 日本バルカー工業 日足 時系列データ

[7995 東証1部] 日本バルカー工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172610.002644.002598.002611.00105900277341900
2017-11-162522.002591.002500.002576.0098600252326900
2017-11-152608.002614.002506.002522.00180900462693000
2017-11-142626.002638.002612.002620.0070400184551500
2017-11-132646.002669.002620.002637.00105500278895300
2017-11-102621.002672.002621.002646.0083500221305500
2017-11-092635.002682.002610.002647.00140400372725100
2017-11-082613.002652.002598.002650.00144400378523400
2017-11-072622.002644.002621.002627.0095400251062600
2017-11-062648.002650.002625.002636.00100500264690600
2017-11-022660.002667.002616.002647.0095800252806100
2017-11-012628.002683.002589.002652.00231300611962100
2017-10-312604.002637.002584.002628.00160800420159400
2017-10-302666.002666.002609.002613.00253700666704500
2017-10-272688.002700.002647.002656.00322800861145600
2017-10-262671.002738.002659.002672.007037001887694600
2017-10-252795.002908.002795.002871.00286500819265500
2017-10-242782.002786.002741.002786.0097000268571000
2017-10-232718.002771.002707.002771.0091100250593400
2017-10-202691.002712.002663.002700.0073400197411200
2017-10-192704.002711.002690.002699.0045800123656300
2017-10-182739.002739.002694.002703.0077600210262000
2017-10-172738.002747.002724.002747.0046200126489100
2017-10-162775.002775.002716.002734.0094100257639200
2017-10-132742.002761.002703.002759.0089300243960700
2017-10-122714.002748.002714.002742.0064300175934100
2017-10-112763.002768.002702.002722.0058200158782900
2017-10-102698.002761.002690.002761.0068200186501200
2017-10-062703.002732.002681.002686.0065600176991700
2017-10-052777.002794.002705.002705.0099700272498900
2017-10-042735.002783.002727.002777.0073800203284300
2017-10-032725.002737.002711.002724.0081600222197300
2017-10-022779.002779.002712.002715.0074800204709100
2017-09-292762.002773.002732.002747.0078300215025500
2017-09-282770.002777.002746.002752.00112800311007000
2017-09-272761.002795.002740.002778.0067800187886800
2017-09-262800.002805.002773.002792.0076300212933900
2017-09-252800.002850.002796.002827.00103000290801500
2017-09-222803.002817.002760.002779.0075400209478300
2017-09-212827.002835.002788.002811.0090000253328900
2017-09-202883.002883.002814.002827.00104200296470900
2017-09-192899.002918.002853.002876.0083900241824000
2017-09-152784.002869.002779.002867.00111400315750300
2017-09-142785.002831.002756.002770.0060000167391900
2017-09-132795.002795.002745.002775.0049000135857900
2017-09-122810.002820.002761.002763.0074100206054800
2017-09-112776.002777.002743.002771.0071000195993300
2017-09-082707.002760.002703.002738.0069700190382700
2017-09-072711.002713.002667.002689.0091300245689300
2017-09-062659.002720.002600.002708.00102500273821300
2017-09-052777.002778.002690.002709.0089800244506300
2017-09-042850.002850.002779.002781.0077300216188300
2017-09-012880.002898.002836.002852.0067800194051700
2017-08-312864.002894.002856.002872.0061300175842900
2017-08-302883.002899.002833.002844.0079800227609700
2017-08-292849.002875.002826.002872.0065100185998900
2017-08-282852.002863.002822.002850.0052300148725500
2017-08-252864.002866.002839.002844.0050800144780000
2017-08-242830.002875.002830.002854.0050200143300800
2017-08-232910.002913.002821.002846.0089600256155100
2017-08-222881.002925.002873.002891.0055600161133500
2017-08-212874.002905.002871.002881.0066200190961600
2017-08-182856.002921.002851.002874.00101700293579000
2017-08-172953.002970.002925.002939.0081700241051100
2017-08-162917.002991.002917.002953.00145600431283200
2017-08-152864.002943.002863.002923.00152400443191400
2017-08-142968.002968.002811.002819.00319800916236800
2017-08-102990.003040.002971.002988.0091100273166000
2017-08-093100.003100.002970.003000.00189900571673300
2017-08-083000.003110.002994.003100.00141900435542000
2017-08-073030.003035.002968.003020.00102000307141900
2017-08-042932.003020.002925.003015.00180500540107000
2017-08-032924.002950.002867.002944.00133100388576100
2017-08-022816.002946.002812.002939.00207700598213500
2017-08-012920.002935.002789.002810.00206500586301600
2017-07-312895.002950.002850.002916.00219200636024400
2017-07-282839.002907.002838.002888.00244300702587800
2017-07-272829.002880.002800.002825.004307001220106200
2017-07-262650.002680.002601.002629.00203900538187000
2017-07-252560.002606.002537.002565.00116800301197200
2017-07-242623.002744.002560.002578.00168900441247500
2017-07-212562.002640.002562.002606.00152200397725900
2017-07-202531.002584.002530.002564.0095000243740300
2017-07-192509.002551.002498.002529.00114100288535200
2017-07-182498.002529.002462.002503.00134500335646100
2017-07-142469.002519.002469.002486.00131100327179400
2017-07-132440.002479.002440.002467.00131200323029300
2017-07-122401.002424.002384.002412.0078700189229400
2017-07-112429.002460.002404.002413.00141600343360200
2017-07-102359.002385.002341.002379.0069600164974700
2017-07-072371.002383.002354.002356.0074400175948600
2017-07-062329.002388.002316.002383.00178600422831500
2017-07-052279.002317.002269.002313.0094700217067700
2017-07-042329.002339.002287.002288.00101100233552400
2017-07-032253.002348.002248.002318.00271700629471400
2017-06-302209.002254.002203.002224.00103300229698300
2017-06-292201.002230.002201.002223.0080500178576300
2017-06-282210.002210.002188.002192.0050100109924000
2017-06-272208.002208.002183.002199.004370096018900
2017-06-262191.002195.002175.002175.0056900124196500
2017-06-232206.002223.002187.002191.0083300183467400
2017-06-222200.002223.002189.002206.004180092389000
2017-06-212200.002227.002182.002188.0080700177863200
2017-06-202195.002216.002185.002189.00105300231474100
2017-06-192170.002190.002155.002162.0064000139051200
2017-06-162163.002207.002156.002156.00116900254042200
2017-06-152137.002189.002134.002157.0066400143288700
2017-06-142198.002201.002145.002145.00119900259555200
2017-06-132184.002220.002175.002190.0084800186649700
2017-06-122166.002187.002160.002176.0051500111986200
2017-06-092177.002211.002169.002182.0056000122577600
2017-06-082196.002202.002179.002185.0049900109342100
2017-06-072190.002209.002190.002198.0056400124116000
2017-06-062211.002235.002197.002206.0072200159642800
2017-06-052218.002225.002174.002211.00127900282729800
2017-06-022260.002266.002217.002218.00128700288116900
2017-06-012250.002272.002240.002250.0094500213134400
2017-05-312230.002273.002230.002256.0078300176414300
2017-05-302274.002279.002235.002263.00101100228257100
2017-05-292229.002290.002225.002286.00138000313053600
2017-05-262222.002235.002186.002224.00117100259386000
2017-05-252176.002233.002171.002224.00190700420429700
2017-05-242139.002175.002123.002174.00155700335198400
2017-05-232128.002139.002108.002122.0088800188491200
2017-05-222051.002126.002051.002125.00182100381525100
2017-05-192003.002033.002003.002027.004900098991900
2017-05-181991.002020.001984.002005.0073000146274400
2017-05-172006.002054.001998.002041.00115000233675500
2017-05-162031.002031.001996.002024.00101800205661300
2017-05-151974.002039.001958.002017.00269900541489900
2017-05-121935.001944.001923.001944.004550088124900
2017-05-111936.001954.001936.001944.005090099091600
2017-05-101950.001951.001932.001939.004730091957200
2017-05-091956.001960.001948.001949.005020098073300
2017-05-081930.001962.001930.001956.00121600237168300
2017-05-021922.001923.001914.001914.005180099311800
2017-05-011898.001924.001890.001915.004760091066000
2017-04-281912.001920.001893.001902.0068800131216700
2017-04-271917.001925.001907.001918.004520086751600
2017-04-261890.001927.001884.001917.00103700198075000
2017-04-251881.001893.001864.001886.0057700108588100
2017-04-241890.001896.001872.001889.0059000111204300
2017-04-211883.001891.001859.001881.0069200129662300
2017-04-201807.001891.001807.001873.00141700264496300
2017-04-191801.001819.001789.001800.0076700138278800
2017-04-181813.001821.001793.001800.0057900104325600
2017-04-171788.001796.001779.001784.004650083052600
2017-04-141782.001798.001776.001778.004180074656800
2017-04-131785.001798.001769.001793.005250093722900
2017-04-121807.001811.001795.001798.0070300126635100
2017-04-111832.001840.001820.001826.004240077542800
2017-04-101830.001862.001830.001850.004450082234600
2017-04-071803.001840.001800.001827.0078300142715900
2017-04-061836.001837.001800.001803.0087700158961700
2017-04-051829.001853.001829.001836.005230096205600
2017-04-041854.001859.001820.001829.0092300169735500
2017-04-031829.001873.001814.001860.0061900114766500
2017-03-311874.001874.001829.001829.0072700134575100
2017-03-301883.001886.001852.001852.0067400125824600
2017-03-291885.001898.001877.001890.0087700165685900
2017-03-281934.001940.001914.001923.00122700236355300
2017-03-271930.001930.001908.001921.0067100128846900
2017-03-241908.001943.001906.001938.0068900132916200
2017-03-231929.001929.001880.001904.0096300183580700
2017-03-221943.001954.001929.001932.00143500278433800
2017-03-211949.001963.001946.001953.0090600177039900
2017-03-171927.001942.001914.001942.0096900187415900
2017-03-161920.001942.001910.001936.00101200195306400
2017-03-151919.001922.001910.001919.00110400211519200
2017-03-141913.001919.001909.001916.00119100227899400
2017-03-131920.001930.001912.001912.0070100134503500
2017-03-101913.001921.001906.001918.0054300103968800
2017-03-091910.001915.001897.001910.004000076317600
2017-03-081912.001917.001903.001910.003470066229500
2017-03-071920.001930.001910.001920.0061700118467900
2017-03-061912.001935.001909.001920.0082100157944900
2017-03-031905.001925.001901.001910.005080097244000
2017-03-021917.001923.001901.001907.004790091603500
2017-03-011857.001913.001847.001905.0092000174195300
2017-02-281842.001875.001842.001844.0058700108906900
2017-02-271886.001886.001841.001847.00113600211173300
2017-02-241917.001935.001886.001902.00121900232029800
2017-02-231945.001964.001936.001943.0078100151997500
2017-02-221919.001977.001905.001933.00224400434410200
2017-02-211853.001890.001849.001889.0099800186889700
2017-02-201841.001850.001837.001843.004490082732500
2017-02-171829.001848.001826.001841.0056300103722900
2017-02-161841.001847.001823.001842.004400080821800
2017-02-151838.001838.001811.001834.00106600194435800
2017-02-141850.001860.001823.001826.0070200129271800
2017-02-131849.001889.001825.001849.00109800202994700
2017-02-101825.001836.001810.001822.005360097738300
2017-02-091820.001826.001805.001808.0061500111591400
2017-02-081830.001839.001817.001826.004390080214300
2017-02-071839.001849.001825.001828.0061300112530300
2017-02-061823.001858.001821.001854.0095600176310400
2017-02-031807.001827.001794.001823.0079400144093500
2017-02-021830.001830.001787.001801.0089600161444500
2017-02-011764.001831.001762.001825.00147600265423600
2017-01-311760.001795.001760.001786.00116700207513100
2017-01-301730.001794.001707.001789.00177600312534600
2017-01-271690.001745.001690.001744.00284800490738700
2017-01-261719.001730.001667.001685.00407100690055600
2017-01-251538.001559.001533.001559.004390067909000
2017-01-241513.001535.001502.001532.005220079292900
2017-01-231523.001525.001512.001513.003790057551900
2017-01-201518.001527.001507.001523.003300050116100
2017-01-191535.001538.001515.001524.0068100103874800
2017-01-181550.001550.001506.001518.005100077549300
2017-01-171573.001577.001553.001553.002730042624900
2017-01-161600.001600.001570.001574.003600057007100
2017-01-131566.001604.001566.001593.0066100105121500
2017-01-121586.001592.001574.001585.004240067145200
2017-01-111585.001595.001572.001594.003770059765700
2017-01-101576.001582.001570.001580.004840076369600
2017-01-061564.001575.001564.001570.003990062614700
2017-01-051560.001575.001556.001564.002340036601600
2017-01-041545.001559.001530.001559.004390068095600
2016-12-301520.001538.001520.001537.001640025075700
2016-12-291547.001547.001525.001529.002030031080600
2016-12-281544.001550.001537.001548.001180018229500
2016-12-271542.001550.001525.001544.001680025885300
2016-12-261554.001554.001546.001549.002010031156800
2016-12-221552.001554.001521.001551.002080032173100
2016-12-211545.001555.001545.001552.004340067295700
2016-12-201531.001540.001523.001540.004400067578300
2016-12-191539.001543.001530.001536.002790042840600
2016-12-161536.001541.001525.001537.004160063846200
2016-12-151532.001536.001518.001530.003920059958800
2016-12-141529.001535.001523.001531.002330035634100
2016-12-131501.001530.001501.001528.003500053088500
2016-12-121525.001525.001497.001508.005160077906500
2016-12-091516.001530.001508.001515.005080076977800
2016-12-081535.001540.001521.001527.003180048620400
2016-12-071510.001536.001502.001533.004740072078400
2016-12-061509.001510.001497.001502.004340065323400
2016-12-051491.001499.001483.001495.003280048959100
2016-12-021478.001487.001472.001483.002140031681800
2016-12-011499.001499.001474.001478.004210062583800
2016-11-301480.001498.001477.001492.004950073648600
2016-11-291488.001488.001467.001482.005000073793400
2016-11-281469.001484.001463.001484.003190047008900
2016-11-251457.001472.001457.001463.002980043660200
2016-11-241438.001456.001430.001456.004020058067100
2016-11-221428.001435.001427.001432.002200031488600
2016-11-211435.001435.001425.001429.002290032759000
2016-11-181428.001435.001422.001429.003410048716800
2016-11-171403.001425.001403.001424.002240031726300
2016-11-161405.001415.001405.001415.001840025981300
2016-11-151410.001413.001400.001404.001750024602900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter