巴川コーポレーション(3878)の株価時系列情報
巴川コーポレーション(3878)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 |
---|---|---|---|---|---|
1984/12/28 | 450 | 450 | 450 | 450 | 19,000 |
1984/12/27 | 450 | 450 | 448 | 450 | 54,000 |
1984/12/26 | 447 | 451 | 447 | 450 | 103,000 |
1984/12/25 | 442 | 445 | 442 | 445 | 43,000 |
1984/12/24 | 450 | 451 | 442 | 442 | 86,000 |
1984/12/22 | 455 | 456 | 450 | 450 | 114,000 |
1984/12/21 | 440 | 453 | 440 | 450 | 221,000 |
1984/12/20 | 445 | 446 | 438 | 438 | 50,000 |
1984/12/19 | 450 | 450 | 440 | 447 | 129,000 |
1984/12/18 | 439 | 450 | 438 | 450 | 288,000 |
1984/12/17 | 431 | 440 | 427 | 440 | 87,000 |
1984/12/15 | 440 | 440 | 435 | 435 | 45,000 |
1984/12/14 | 420 | 444 | 413 | 444 | 205,000 |
1984/12/13 | 416 | 416 | 414 | 415 | 45,000 |
1984/12/12 | 421 | 422 | 419 | 420 | 75,000 |
1984/12/11 | 440 | 440 | 416 | 416 | 95,000 |
1984/12/10 | 435 | 445 | 429 | 445 | 269,000 |
1984/12/07 | 418 | 420 | 418 | 420 | 52,000 |
1984/12/06 | 405 | 415 | 403 | 408 | 105,000 |
1984/12/05 | 403 | 405 | 399 | 399 | 20,000 |
1984/12/04 | 400 | 400 | 400 | 400 | 23,000 |
1984/12/03 | 382 | 395 | 380 | 391 | 65,000 |
1984/12/01 | 381 | 383 | 381 | 381 | 33,000 |
1984/11/30 | 381 | 381 | 380 | 380 | 30,000 |
1984/11/29 | 380 | 384 | 380 | 381 | 28,000 |
1984/11/28 | 383 | 383 | 375 | 375 | 37,000 |
1984/11/27 | 390 | 395 | 383 | 383 | 22,000 |
1984/11/26 | 385 | 390 | 385 | 390 | 11,000 |
1984/11/24 | 391 | 391 | 385 | 385 | 23,000 |
1984/11/22 | 392 | 392 | 391 | 391 | 20,000 |
1984/11/21 | 407 | 410 | 404 | 404 | 55,000 |
1984/11/20 | 413 | 415 | 407 | 407 | 60,000 |
1984/11/19 | 396 | 415 | 395 | 413 | 35,000 |
1984/11/17 | 392 | 392 | 392 | 392 | 19,000 |
1984/11/16 | 384 | 390 | 383 | 390 | 41,000 |
1984/11/15 | 383 | 385 | 383 | 384 | 15,000 |
1984/11/14 | 381 | 383 | 380 | 383 | 11,000 |
1984/11/13 | 385 | 385 | 379 | 380 | 41,000 |
1984/11/12 | 386 | 387 | 380 | 385 | 38,000 |
1984/11/09 | 387 | 387 | 386 | 386 | 12,000 |
1984/11/08 | 390 | 390 | 385 | 386 | 35,000 |
1984/11/07 | 391 | 391 | 390 | 390 | 24,000 |
1984/11/06 | 389 | 395 | 389 | 390 | 36,000 |
1984/11/05 | 388 | 390 | 387 | 388 | 30,000 |
1984/11/02 | 390 | 390 | 387 | 387 | 37,000 |
1984/11/01 | 393 | 395 | 391 | 391 | 19,000 |
1984/10/31 | 395 | 400 | 390 | 390 | 17,000 |
1984/10/30 | 400 | 400 | 397 | 397 | 54,000 |
1984/10/29 | 406 | 408 | 400 | 400 | 32,000 |
1984/10/27 | 400 | 405 | 400 | 405 | 22,000 |
1984/10/26 | 407 | 411 | 406 | 407 | 53,000 |
1984/10/25 | 411 | 415 | 406 | 412 | 67,000 |
1984/10/24 | 410 | 415 | 410 | 414 | 55,000 |
1984/10/23 | 420 | 420 | 411 | 411 | 30,000 |
1984/10/22 | 430 | 430 | 423 | 423 | 47,000 |
1984/10/20 | 410 | 425 | 408 | 425 | 66,000 |
1984/10/19 | 415 | 415 | 408 | 410 | 37,000 |
1984/10/18 | 420 | 420 | 406 | 408 | 65,000 |
1984/10/17 | 430 | 430 | 421 | 421 | 75,000 |
1984/10/16 | 430 | 435 | 425 | 426 | 106,000 |
1984/10/15 | 424 | 440 | 421 | 421 | 186,000 |
1984/10/12 | 431 | 431 | 420 | 420 | 97,000 |
1984/10/11 | 425 | 430 | 425 | 430 | 93,000 |
1984/10/09 | 445 | 445 | 425 | 425 | 187,000 |
1984/10/08 | 447 | 458 | 435 | 439 | 394,000 |
1984/10/06 | 450 | 454 | 442 | 442 | 341,000 |
1984/10/05 | 420 | 470 | 420 | 459 | 1,843,000 |
1984/10/04 | 418 | 425 | 410 | 417 | 887,000 |
1984/10/03 | 385 | 420 | 383 | 412 | 487,000 |
1984/10/02 | 381 | 385 | 380 | 385 | 53,000 |
1984/10/01 | 389 | 389 | 380 | 384 | 50,000 |
1984/09/29 | 380 | 389 | 380 | 389 | 32,000 |
1984/09/28 | 395 | 395 | 380 | 385 | 152,000 |
1984/09/27 | 380 | 397 | 380 | 390 | 194,000 |
1984/09/26 | 357 | 380 | 356 | 380 | 91,000 |
1984/09/25 | 365 | 365 | 356 | 356 | 24,000 |
1984/09/22 | 365 | 365 | 355 | 365 | 37,000 |
1984/09/21 | 355 | 365 | 355 | 365 | 37,000 |
1984/09/20 | 355 | 359 | 353 | 353 | 34,000 |
1984/09/19 | 362 | 362 | 359 | 359 | 18,000 |
1984/09/18 | 362 | 362 | 362 | 362 | 12,000 |
1984/09/17 | 358 | 361 | 358 | 359 | 18,000 |
1984/09/14 | 363 | 370 | 361 | 361 | 16,000 |
1984/09/13 | 355 | 360 | 355 | 360 | 12,000 |
1984/09/12 | 352 | 360 | 352 | 352 | 29,000 |
1984/09/11 | 351 | 358 | 351 | 351 | 13,000 |
1984/09/10 | 358 | 358 | 358 | 358 | 6,000 |
1984/09/07 | 358 | 359 | 358 | 358 | 11,000 |
1984/09/06 | 364 | 364 | 357 | 357 | 10,000 |
1984/09/05 | 365 | 365 | 364 | 364 | 6,000 |
1984/09/04 | 361 | 365 | 361 | 365 | 4,000 |
1984/09/03 | 361 | 365 | 356 | 358 | 44,000 |
1984/08/30 | 371 | 371 | 371 | 371 | 8,000 |
1984/08/29 | 370 | 374 | 366 | 366 | 14,000 |
1984/08/28 | 358 | 360 | 358 | 360 | 9,000 |
1984/08/27 | 360 | 360 | 358 | 358 | 14,000 |
1984/08/25 | 360 | 360 | 353 | 360 | 28,000 |
1984/08/24 | 365 | 369 | 360 | 361 | 64,000 |
1984/08/23 | 378 | 380 | 360 | 360 | 54,000 |
1984/08/22 | 380 | 385 | 368 | 383 | 49,000 |
1984/08/21 | 377 | 386 | 377 | 377 | 36,000 |
1984/08/20 | 380 | 380 | 374 | 375 | 35,000 |
1984/08/18 | 382 | 382 | 376 | 376 | 31,000 |
1984/08/17 | 387 | 387 | 377 | 377 | 48,000 |
1984/08/16 | 390 | 390 | 381 | 387 | 117,000 |
1984/08/15 | 397 | 413 | 388 | 388 | 660,000 |
1984/08/14 | 362 | 400 | 362 | 400 | 502,000 |
1984/08/13 | 363 | 367 | 360 | 367 | 48,000 |
1984/08/10 | 361 | 364 | 360 | 364 | 39,000 |
1984/08/09 | 354 | 360 | 354 | 359 | 35,000 |
1984/08/08 | 357 | 360 | 350 | 350 | 56,000 |
1984/08/07 | 360 | 360 | 355 | 355 | 21,000 |
1984/08/06 | 360 | 360 | 359 | 359 | 14,000 |
1984/08/04 | 350 | 365 | 350 | 365 | 64,000 |
1984/08/03 | 350 | 350 | 345 | 345 | 18,000 |
1984/08/02 | 335 | 336 | 335 | 335 | 66,000 |
1984/08/01 | 352 | 352 | 345 | 345 | 15,000 |
1984/07/31 | 351 | 355 | 350 | 350 | 43,000 |
1984/07/30 | 352 | 352 | 350 | 350 | 12,000 |
1984/07/28 | 352 | 353 | 351 | 351 | 16,000 |
1984/07/27 | 350 | 350 | 350 | 350 | 74,000 |
1984/07/26 | 350 | 354 | 350 | 354 | 16,000 |
1984/07/25 | 355 | 355 | 350 | 350 | 22,000 |
1984/07/24 | 352 | 355 | 352 | 355 | 28,000 |
1984/07/23 | 371 | 371 | 355 | 355 | 34,000 |
1984/07/21 | 360 | 370 | 355 | 365 | 28,000 |
1984/07/20 | 350 | 351 | 350 | 350 | 27,000 |
1984/07/19 | 352 | 385 | 352 | 375 | 146,000 |
1984/07/18 | 345 | 350 | 345 | 350 | 28,000 |
1984/07/17 | 340 | 341 | 340 | 341 | 12,000 |
1984/07/16 | 335 | 338 | 335 | 338 | 17,000 |
1984/07/13 | 337 | 337 | 336 | 336 | 14,000 |
1984/07/12 | 336 | 340 | 335 | 336 | 28,000 |
1984/07/11 | 336 | 336 | 335 | 336 | 9,000 |
1984/07/10 | 336 | 336 | 336 | 336 | 5,000 |
1984/07/09 | 330 | 335 | 330 | 335 | 12,000 |
1984/07/07 | 330 | 331 | 330 | 331 | 7,000 |
1984/07/06 | 331 | 331 | 331 | 331 | 6,000 |
1984/07/05 | 330 | 331 | 330 | 331 | 8,000 |
1984/07/04 | 331 | 331 | 330 | 330 | 5,000 |
1984/07/03 | 335 | 335 | 330 | 330 | 7,000 |
1984/07/02 | 330 | 330 | 330 | 330 | 2,000 |
1984/06/30 | 320 | 320 | 320 | 320 | 8,000 |
1984/06/29 | 321 | 321 | 321 | 321 | 14,000 |
1984/06/27 | 305 | 307 | 301 | 306 | 31,000 |
1984/06/26 | 311 | 311 | 300 | 300 | 27,000 |
1984/06/23 | 315 | 315 | 311 | 311 | 21,000 |
1984/06/21 | 320 | 320 | 318 | 320 | 13,000 |
1984/06/20 | 320 | 320 | 320 | 320 | 14,000 |
1984/06/19 | 316 | 320 | 316 | 318 | 16,000 |
1984/06/18 | 319 | 320 | 315 | 315 | 6,000 |
1984/06/16 | 320 | 320 | 320 | 320 | 6,000 |
1984/06/15 | 330 | 335 | 330 | 330 | 42,000 |
1984/06/14 | 330 | 330 | 330 | 330 | 8,000 |
1984/06/13 | 330 | 330 | 330 | 330 | 12,000 |
1984/06/12 | 335 | 335 | 330 | 330 | 21,000 |
1984/06/11 | 335 | 337 | 335 | 335 | 15,000 |
1984/06/08 | 337 | 337 | 337 | 337 | 3,000 |
1984/06/07 | 335 | 335 | 335 | 335 | 7,000 |
1984/06/05 | 335 | 335 | 335 | 335 | 14,000 |
1984/06/02 | 336 | 336 | 335 | 335 | 21,000 |
1984/06/01 | 335 | 335 | 335 | 335 | 9,000 |
1984/05/31 | 335 | 336 | 335 | 335 | 15,000 |
1984/05/30 | 335 | 339 | 330 | 339 | 20,000 |
1984/05/29 | 337 | 337 | 335 | 337 | 14,000 |
1984/05/28 | 335 | 339 | 335 | 339 | 11,000 |
1984/05/26 | 335 | 335 | 335 | 335 | 14,000 |
1984/05/25 | 340 | 340 | 335 | 335 | 30,000 |
1984/05/24 | 340 | 340 | 328 | 328 | 17,000 |
1984/05/23 | 340 | 340 | 340 | 340 | 51,000 |
1984/05/22 | 349 | 349 | 349 | 349 | 27,000 |
1984/05/21 | 350 | 350 | 344 | 344 | 7,000 |
1984/05/19 | 350 | 350 | 350 | 350 | 22,000 |
1984/05/18 | 350 | 350 | 350 | 350 | 14,000 |
1984/05/17 | 358 | 358 | 350 | 350 | 30,000 |
1984/05/16 | 365 | 365 | 358 | 358 | 31,000 |
1984/05/15 | 365 | 365 | 365 | 365 | 24,000 |
1984/05/14 | 373 | 373 | 360 | 360 | 32,000 |
1984/05/11 | 370 | 375 | 370 | 374 | 16,000 |
1984/05/09 | 375 | 375 | 365 | 365 | 50,000 |
1984/05/08 | 375 | 375 | 375 | 375 | 13,000 |
1984/05/07 | 365 | 370 | 365 | 365 | 16,000 |
1984/05/04 | 369 | 369 | 365 | 369 | 8,000 |
1984/05/02 | 365 | 365 | 365 | 365 | 27,000 |
1984/05/01 | 375 | 375 | 370 | 374 | 17,000 |
1984/04/28 | 370 | 370 | 365 | 365 | 24,000 |
1984/04/27 | 375 | 375 | 365 | 365 | 34,000 |
1984/04/26 | 365 | 375 | 365 | 375 | 21,000 |
1984/04/25 | 360 | 365 | 360 | 363 | 13,000 |
1984/04/24 | 359 | 359 | 355 | 355 | 56,000 |
1984/04/23 | 361 | 365 | 356 | 356 | 27,000 |
1984/04/21 | 356 | 356 | 356 | 356 | 11,000 |
1984/04/20 | 356 | 358 | 355 | 355 | 68,000 |
1984/04/19 | 368 | 368 | 361 | 361 | 23,000 |
1984/04/18 | 380 | 383 | 378 | 378 | 37,000 |
1984/04/17 | 383 | 383 | 380 | 380 | 46,000 |
1984/04/16 | 380 | 385 | 380 | 383 | 119,000 |
1984/04/13 | 388 | 389 | 385 | 385 | 46,000 |
1984/04/12 | 385 | 390 | 385 | 389 | 107,000 |
1984/04/11 | 392 | 393 | 379 | 379 | 175,000 |
1984/04/10 | 390 | 398 | 389 | 389 | 419,000 |
1984/04/09 | 370 | 389 | 370 | 389 | 382,000 |
1984/04/07 | 360 | 365 | 360 | 365 | 38,000 |
1984/04/06 | 364 | 364 | 355 | 355 | 50,000 |
1984/04/05 | 365 | 365 | 361 | 361 | 25,000 |
1984/04/04 | 360 | 360 | 357 | 360 | 15,000 |
1984/04/03 | 365 | 365 | 355 | 355 | 55,000 |
1984/04/02 | 367 | 370 | 365 | 365 | 53,000 |
1984/03/31 | 369 | 369 | 362 | 367 | 30,000 |
1984/03/30 | 379 | 380 | 370 | 370 | 112,000 |
1984/03/29 | 375 | 380 | 370 | 379 | 85,000 |
1984/03/28 | 366 | 374 | 366 | 374 | 59,000 |
1984/03/27 | 359 | 365 | 359 | 364 | 55,000 |
1984/03/26 | 359 | 360 | 358 | 359 | 16,000 |
1984/03/24 | 357 | 360 | 356 | 360 | 21,000 |
1984/03/23 | 356 | 360 | 356 | 358 | 45,000 |
1984/03/22 | 359 | 360 | 356 | 356 | 44,000 |
1984/03/21 | 358 | 360 | 356 | 360 | 43,000 |
1984/03/19 | 360 | 360 | 356 | 356 | 47,000 |
1984/03/17 | 360 | 360 | 360 | 360 | 32,000 |
1984/03/16 | 360 | 360 | 356 | 356 | 60,000 |
1984/03/15 | 355 | 360 | 352 | 354 | 39,000 |
1984/03/14 | 351 | 355 | 350 | 355 | 24,000 |
1984/03/13 | 355 | 355 | 350 | 350 | 21,000 |
1984/03/12 | 359 | 359 | 350 | 350 | 26,000 |
1984/03/09 | 351 | 356 | 350 | 355 | 40,000 |
1984/03/08 | 355 | 355 | 350 | 350 | 44,000 |
1984/03/07 | 338 | 340 | 335 | 340 | 51,000 |
1984/03/06 | 340 | 340 | 334 | 338 | 16,000 |
1984/03/05 | 340 | 340 | 340 | 340 | 12,000 |
1984/03/03 | 333 | 336 | 333 | 336 | 36,000 |
1984/03/02 | 333 | 333 | 333 | 333 | 14,000 |
1984/03/01 | 335 | 335 | 335 | 335 | 46,000 |
1984/02/29 | 333 | 335 | 330 | 333 | 25,000 |
1984/02/28 | 337 | 337 | 333 | 335 | 60,000 |
1984/02/27 | 338 | 338 | 335 | 335 | 26,000 |
1984/02/25 | 337 | 337 | 335 | 335 | 68,000 |
1984/02/24 | 336 | 340 | 335 | 337 | 18,000 |
1984/02/23 | 335 | 336 | 335 | 336 | 7,000 |
1984/02/22 | 338 | 338 | 335 | 335 | 15,000 |
1984/02/21 | 338 | 343 | 330 | 333 | 26,000 |
1984/02/20 | 344 | 344 | 343 | 343 | 3,000 |
1984/02/18 | 342 | 349 | 342 | 349 | 24,000 |
1984/02/17 | 333 | 346 | 333 | 346 | 18,000 |
1984/02/16 | 349 | 349 | 330 | 330 | 35,000 |
1984/02/15 | 345 | 345 | 345 | 345 | 14,000 |
1984/02/14 | 359 | 359 | 345 | 355 | 34,000 |
1984/02/13 | 367 | 367 | 360 | 363 | 9,000 |
1984/02/10 | 362 | 368 | 360 | 368 | 60,000 |
1984/02/09 | 360 | 361 | 360 | 360 | 37,000 |
1984/02/08 | 369 | 370 | 368 | 370 | 31,000 |
1984/02/07 | 380 | 380 | 374 | 374 | 40,000 |
1984/02/06 | 378 | 380 | 377 | 380 | 15,000 |
1984/02/04 | 393 | 393 | 382 | 382 | 175,000 |
1984/02/03 | 382 | 392 | 380 | 388 | 290,000 |
1984/02/02 | 374 | 384 | 374 | 384 | 148,000 |
1984/02/01 | 370 | 374 | 370 | 374 | 66,000 |
1984/01/31 | 385 | 388 | 371 | 371 | 93,000 |
1984/01/30 | 373 | 390 | 373 | 385 | 179,000 |
1984/01/28 | 383 | 384 | 370 | 375 | 165,000 |
1984/01/27 | 365 | 385 | 362 | 384 | 387,000 |
1984/01/26 | 363 | 365 | 360 | 361 | 125,000 |
1984/01/25 | 351 | 370 | 351 | 366 | 320,000 |
1984/01/24 | 349 | 350 | 348 | 350 | 100,000 |
1984/01/23 | 350 | 353 | 350 | 350 | 70,000 |
1984/01/21 | 351 | 351 | 345 | 348 | 104,000 |
1984/01/20 | 356 | 356 | 352 | 353 | 61,000 |
1984/01/19 | 364 | 364 | 351 | 356 | 256,000 |
1984/01/18 | 345 | 360 | 342 | 359 | 332,000 |
1984/01/17 | 349 | 350 | 340 | 340 | 41,000 |
1984/01/13 | 350 | 355 | 348 | 350 | 142,000 |
1984/01/12 | 337 | 350 | 331 | 350 | 331,000 |
1984/01/11 | 338 | 338 | 331 | 332 | 48,000 |
1984/01/10 | 335 | 340 | 330 | 335 | 71,000 |
1984/01/09 | 335 | 340 | 330 | 330 | 70,000 |
1984/01/07 | 347 | 347 | 330 | 335 | 79,000 |
1984/01/06 | 349 | 349 | 340 | 348 | 87,000 |
1984/01/05 | 348 | 350 | 342 | 350 | 177,000 |
1984/01/04 | 345 | 345 | 340 | 340 | 58,000 |