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 |
---|---|---|---|---|---|
1985/12/28 | 385 | 400 | 385 | 400 | 59,000 |
1985/12/27 | 370 | 385 | 370 | 380 | 128,000 |
1985/12/26 | 360 | 375 | 360 | 375 | 35,000 |
1985/12/25 | 360 | 360 | 359 | 359 | 6,000 |
1985/12/24 | 359 | 359 | 359 | 359 | 7,000 |
1985/12/23 | 355 | 356 | 355 | 356 | 6,000 |
1985/12/21 | 355 | 360 | 355 | 360 | 7,000 |
1985/12/20 | 355 | 355 | 354 | 354 | 16,000 |
1985/12/19 | 353 | 353 | 352 | 352 | 8,000 |
1985/12/18 | 355 | 355 | 351 | 352 | 7,000 |
1985/12/17 | 361 | 361 | 355 | 360 | 15,000 |
1985/12/16 | 355 | 360 | 355 | 360 | 19,000 |
1985/12/13 | 359 | 359 | 351 | 351 | 19,000 |
1985/12/12 | 360 | 360 | 358 | 359 | 14,000 |
1985/12/11 | 360 | 360 | 360 | 360 | 28,000 |
1985/12/10 | 364 | 372 | 360 | 360 | 39,000 |
1985/12/09 | 365 | 365 | 363 | 364 | 49,000 |
1985/12/07 | 365 | 367 | 361 | 365 | 18,000 |
1985/12/06 | 370 | 370 | 364 | 364 | 23,000 |
1985/12/05 | 375 | 375 | 374 | 374 | 33,000 |
1985/12/04 | 375 | 380 | 374 | 374 | 280,000 |
1985/12/03 | 363 | 376 | 363 | 375 | 52,000 |
1985/12/02 | 366 | 366 | 362 | 362 | 16,000 |
1985/11/30 | 359 | 363 | 359 | 363 | 3,000 |
1985/11/29 | 363 | 363 | 357 | 357 | 28,000 |
1985/11/28 | 363 | 364 | 360 | 360 | 11,000 |
1985/11/27 | 355 | 370 | 355 | 370 | 46,000 |
1985/11/26 | 357 | 358 | 357 | 358 | 4,000 |
1985/11/25 | 350 | 355 | 340 | 355 | 28,000 |
1985/11/22 | 356 | 361 | 356 | 357 | 8,000 |
1985/11/21 | 351 | 355 | 351 | 355 | 8,000 |
1985/11/20 | 363 | 364 | 357 | 357 | 20,000 |
1985/11/19 | 352 | 371 | 352 | 371 | 14,000 |
1985/11/18 | 350 | 350 | 340 | 347 | 74,000 |
1985/11/16 | 352 | 353 | 338 | 338 | 105,000 |
1985/11/15 | 358 | 358 | 347 | 348 | 40,000 |
1985/11/14 | 367 | 367 | 363 | 363 | 23,000 |
1985/11/13 | 371 | 371 | 365 | 366 | 60,000 |
1985/11/12 | 370 | 370 | 365 | 366 | 42,000 |
1985/11/11 | 368 | 370 | 366 | 366 | 22,000 |
1985/11/08 | 366 | 368 | 366 | 366 | 10,000 |
1985/11/07 | 370 | 370 | 366 | 366 | 24,000 |
1985/11/06 | 375 | 375 | 371 | 371 | 14,000 |
1985/11/05 | 371 | 374 | 371 | 374 | 6,000 |
1985/11/02 | 371 | 371 | 371 | 371 | 9,000 |
1985/10/31 | 377 | 377 | 375 | 375 | 26,000 |
1985/10/30 | 376 | 376 | 376 | 376 | 9,000 |
1985/10/29 | 377 | 377 | 376 | 376 | 3,000 |
1985/10/28 | 375 | 376 | 375 | 376 | 5,000 |
1985/10/26 | 389 | 390 | 385 | 385 | 15,000 |
1985/10/25 | 385 | 390 | 382 | 389 | 44,000 |
1985/10/24 | 380 | 381 | 379 | 380 | 52,000 |
1985/10/23 | 380 | 385 | 375 | 377 | 54,000 |
1985/10/22 | 375 | 375 | 372 | 373 | 46,000 |
1985/10/21 | 375 | 375 | 372 | 375 | 12,000 |
1985/10/19 | 374 | 374 | 374 | 374 | 3,000 |
1985/10/18 | 375 | 376 | 370 | 376 | 21,000 |
1985/10/17 | 378 | 378 | 375 | 378 | 5,000 |
1985/10/16 | 380 | 380 | 375 | 380 | 26,000 |
1985/10/15 | 376 | 380 | 375 | 380 | 14,000 |
1985/10/14 | 380 | 380 | 380 | 380 | 23,000 |
1985/10/11 | 376 | 378 | 370 | 370 | 52,000 |
1985/10/09 | 380 | 381 | 378 | 378 | 19,000 |
1985/10/08 | 378 | 380 | 378 | 380 | 7,000 |
1985/10/07 | 375 | 378 | 375 | 376 | 26,000 |
1985/10/05 | 391 | 391 | 390 | 390 | 2,000 |
1985/10/04 | 381 | 390 | 381 | 390 | 6,000 |
1985/10/03 | 380 | 385 | 380 | 385 | 6,000 |
1985/10/02 | 385 | 385 | 380 | 380 | 19,000 |
1985/10/01 | 386 | 386 | 380 | 385 | 26,000 |
1985/09/30 | 391 | 391 | 390 | 390 | 5,000 |
1985/09/28 | 387 | 390 | 385 | 390 | 12,000 |
1985/09/27 | 395 | 395 | 385 | 385 | 20,000 |
1985/09/26 | 405 | 405 | 380 | 380 | 41,000 |
1985/09/25 | 380 | 395 | 380 | 395 | 22,000 |
1985/09/24 | 387 | 388 | 380 | 380 | 68,000 |
1985/09/20 | 385 | 385 | 385 | 385 | 21,000 |
1985/09/19 | 389 | 390 | 385 | 385 | 9,000 |
1985/09/18 | 387 | 389 | 387 | 389 | 5,000 |
1985/09/17 | 387 | 387 | 387 | 387 | 1,000 |
1985/09/13 | 385 | 385 | 385 | 385 | 16,000 |
1985/09/12 | 385 | 385 | 385 | 385 | 7,000 |
1985/09/11 | 390 | 390 | 385 | 385 | 15,000 |
1985/09/10 | 390 | 390 | 390 | 390 | 19,000 |
1985/09/09 | 390 | 390 | 390 | 390 | 16,000 |
1985/09/07 | 385 | 390 | 382 | 390 | 12,000 |
1985/09/06 | 390 | 390 | 385 | 385 | 9,000 |
1985/09/05 | 390 | 390 | 390 | 390 | 4,000 |
1985/09/04 | 390 | 390 | 390 | 390 | 1,000 |
1985/09/03 | 381 | 381 | 381 | 381 | 6,000 |
1985/09/02 | 383 | 390 | 383 | 390 | 17,000 |
1985/08/31 | 386 | 386 | 386 | 386 | 4,000 |
1985/08/30 | 390 | 390 | 385 | 385 | 9,000 |
1985/08/29 | 385 | 385 | 385 | 385 | 13,000 |
1985/08/28 | 390 | 390 | 390 | 390 | 33,000 |
1985/08/27 | 390 | 390 | 390 | 390 | 19,000 |
1985/08/26 | 394 | 394 | 392 | 392 | 3,000 |
1985/08/24 | 392 | 392 | 392 | 392 | 1,000 |
1985/08/23 | 395 | 395 | 390 | 390 | 33,000 |
1985/08/22 | 400 | 400 | 391 | 391 | 41,000 |
1985/08/21 | 395 | 395 | 395 | 395 | 5,000 |
1985/08/20 | 398 | 398 | 395 | 395 | 2,000 |
1985/08/19 | 396 | 398 | 395 | 398 | 6,000 |
1985/08/17 | 391 | 391 | 391 | 391 | 1,000 |
1985/08/16 | 391 | 391 | 391 | 391 | 12,000 |
1985/08/13 | 391 | 391 | 391 | 391 | 6,000 |
1985/08/12 | 390 | 390 | 390 | 390 | 4,000 |
1985/08/09 | 393 | 393 | 390 | 390 | 13,000 |
1985/08/08 | 392 | 393 | 392 | 393 | 7,000 |
1985/08/07 | 392 | 393 | 392 | 393 | 16,000 |
1985/08/06 | 400 | 406 | 400 | 406 | 3,000 |
1985/08/05 | 405 | 405 | 405 | 405 | 4,000 |
1985/08/03 | 409 | 409 | 409 | 409 | 2,000 |
1985/08/02 | 390 | 410 | 390 | 410 | 24,000 |
1985/08/01 | 395 | 395 | 390 | 392 | 32,000 |
1985/07/31 | 400 | 400 | 390 | 390 | 20,000 |
1985/07/30 | 404 | 404 | 401 | 401 | 16,000 |
1985/07/29 | 405 | 405 | 401 | 401 | 13,000 |
1985/07/27 | 405 | 405 | 401 | 401 | 6,000 |
1985/07/26 | 407 | 407 | 402 | 402 | 16,000 |
1985/07/25 | 408 | 408 | 407 | 407 | 4,000 |
1985/07/24 | 405 | 407 | 405 | 407 | 9,000 |
1985/07/23 | 409 | 409 | 409 | 409 | 2,000 |
1985/07/22 | 411 | 411 | 408 | 408 | 5,000 |
1985/07/20 | 411 | 411 | 411 | 411 | 4,000 |
1985/07/19 | 420 | 420 | 415 | 415 | 16,000 |
1985/07/18 | 419 | 419 | 415 | 419 | 13,000 |
1985/07/16 | 422 | 429 | 420 | 429 | 51,000 |
1985/07/15 | 435 | 435 | 417 | 417 | 152,000 |
1985/07/12 | 420 | 430 | 420 | 430 | 95,000 |
1985/07/11 | 424 | 424 | 420 | 420 | 25,000 |
1985/07/10 | 415 | 425 | 411 | 425 | 55,000 |
1985/07/09 | 415 | 420 | 415 | 420 | 16,000 |
1985/07/08 | 402 | 405 | 402 | 405 | 14,000 |
1985/07/06 | 410 | 410 | 405 | 405 | 29,000 |
1985/07/05 | 410 | 410 | 409 | 410 | 14,000 |
1985/07/04 | 410 | 411 | 410 | 411 | 10,000 |
1985/07/03 | 402 | 410 | 402 | 405 | 11,000 |
1985/07/02 | 404 | 405 | 402 | 402 | 17,000 |
1985/07/01 | 419 | 419 | 409 | 409 | 14,000 |
1985/06/29 | 415 | 415 | 415 | 415 | 11,000 |
1985/06/28 | 401 | 410 | 401 | 410 | 20,000 |
1985/06/27 | 401 | 405 | 401 | 403 | 21,000 |
1985/06/26 | 404 | 404 | 400 | 401 | 7,000 |
1985/06/25 | 400 | 405 | 400 | 405 | 26,000 |
1985/06/24 | 415 | 415 | 410 | 410 | 7,000 |
1985/06/22 | 415 | 415 | 410 | 410 | 27,000 |
1985/06/21 | 428 | 428 | 415 | 419 | 96,000 |
1985/06/20 | 416 | 429 | 416 | 429 | 85,000 |
1985/06/19 | 415 | 415 | 415 | 415 | 24,000 |
1985/06/18 | 400 | 400 | 390 | 395 | 47,000 |
1985/06/17 | 400 | 400 | 390 | 390 | 78,000 |
1985/06/15 | 395 | 400 | 395 | 398 | 38,000 |
1985/06/14 | 391 | 391 | 390 | 390 | 6,000 |
1985/06/13 | 395 | 395 | 390 | 390 | 10,000 |
1985/06/12 | 395 | 395 | 395 | 395 | 13,000 |
1985/06/11 | 390 | 394 | 390 | 394 | 11,000 |
1985/06/10 | 395 | 395 | 390 | 390 | 10,000 |
1985/06/07 | 388 | 390 | 387 | 390 | 15,000 |
1985/06/06 | 390 | 390 | 387 | 388 | 7,000 |
1985/06/05 | 384 | 386 | 384 | 385 | 6,000 |
1985/06/04 | 388 | 390 | 381 | 382 | 14,000 |
1985/06/03 | 390 | 395 | 388 | 388 | 14,000 |
1985/06/01 | 398 | 398 | 393 | 393 | 30,000 |
1985/05/31 | 399 | 399 | 397 | 399 | 29,000 |
1985/05/30 | 399 | 399 | 396 | 399 | 15,000 |
1985/05/29 | 400 | 400 | 399 | 399 | 21,000 |
1985/05/28 | 400 | 400 | 399 | 400 | 19,000 |
1985/05/27 | 400 | 400 | 400 | 400 | 2,000 |
1985/05/25 | 401 | 401 | 397 | 397 | 22,000 |
1985/05/23 | 405 | 409 | 405 | 409 | 3,000 |
1985/05/22 | 401 | 405 | 401 | 405 | 9,000 |
1985/05/21 | 400 | 410 | 399 | 410 | 10,000 |
1985/05/20 | 397 | 398 | 396 | 398 | 3,000 |
1985/05/18 | 396 | 396 | 396 | 396 | 3,000 |
1985/05/17 | 400 | 400 | 396 | 396 | 9,000 |
1985/05/16 | 399 | 399 | 395 | 395 | 14,000 |
1985/05/15 | 400 | 400 | 399 | 399 | 6,000 |
1985/05/14 | 410 | 410 | 402 | 402 | 10,000 |
1985/05/13 | 410 | 410 | 410 | 410 | 26,000 |
1985/05/10 | 410 | 410 | 410 | 410 | 7,000 |
1985/05/09 | 403 | 410 | 403 | 410 | 14,000 |
1985/05/08 | 410 | 410 | 402 | 402 | 13,000 |
1985/05/07 | 416 | 416 | 416 | 416 | 13,000 |
1985/05/04 | 411 | 420 | 411 | 420 | 13,000 |
1985/05/02 | 411 | 411 | 410 | 411 | 11,000 |
1985/05/01 | 409 | 410 | 409 | 410 | 6,000 |
1985/04/30 | 410 | 410 | 410 | 410 | 8,000 |
1985/04/27 | 415 | 415 | 410 | 410 | 8,000 |
1985/04/26 | 420 | 421 | 415 | 415 | 43,000 |
1985/04/25 | 420 | 421 | 420 | 420 | 32,000 |
1985/04/24 | 415 | 422 | 415 | 420 | 79,000 |
1985/04/23 | 424 | 424 | 420 | 420 | 62,000 |
1985/04/22 | 420 | 424 | 420 | 424 | 44,000 |
1985/04/20 | 419 | 419 | 419 | 419 | 24,000 |
1985/04/19 | 407 | 415 | 407 | 410 | 87,000 |
1985/04/18 | 400 | 410 | 400 | 410 | 41,000 |
1985/04/17 | 400 | 402 | 398 | 398 | 6,000 |
1985/04/16 | 410 | 410 | 400 | 400 | 25,000 |
1985/04/15 | 404 | 413 | 400 | 411 | 65,000 |
1985/04/12 | 399 | 399 | 399 | 399 | 15,000 |
1985/04/11 | 405 | 405 | 385 | 385 | 59,000 |
1985/04/10 | 410 | 410 | 407 | 408 | 18,000 |
1985/04/09 | 407 | 410 | 407 | 408 | 13,000 |
1985/04/08 | 405 | 408 | 405 | 405 | 8,000 |
1985/04/06 | 409 | 409 | 400 | 409 | 18,000 |
1985/04/05 | 410 | 410 | 405 | 410 | 46,000 |
1985/04/04 | 415 | 415 | 410 | 411 | 32,000 |
1985/04/03 | 410 | 410 | 405 | 405 | 104,000 |
1985/04/02 | 405 | 405 | 395 | 395 | 56,000 |
1985/04/01 | 404 | 405 | 396 | 405 | 16,000 |
1985/03/29 | 405 | 405 | 405 | 405 | 2,000 |
1985/03/28 | 401 | 415 | 401 | 410 | 17,000 |
1985/03/27 | 398 | 398 | 398 | 398 | 18,000 |
1985/03/26 | 406 | 406 | 402 | 403 | 25,000 |
1985/03/25 | 419 | 419 | 419 | 419 | 9,000 |
1985/03/23 | 417 | 420 | 406 | 406 | 14,000 |
1985/03/22 | 408 | 414 | 403 | 412 | 30,000 |
1985/03/20 | 398 | 402 | 398 | 402 | 13,000 |
1985/03/19 | 396 | 396 | 395 | 396 | 31,000 |
1985/03/14 | 410 | 410 | 410 | 410 | 14,000 |
1985/03/13 | 409 | 410 | 409 | 410 | 17,000 |
1985/03/12 | 414 | 414 | 414 | 414 | 5,000 |
1985/03/11 | 415 | 415 | 415 | 415 | 2,000 |
1985/03/08 | 413 | 414 | 410 | 414 | 9,000 |
1985/03/07 | 415 | 415 | 415 | 415 | 8,000 |
1985/03/06 | 397 | 415 | 396 | 415 | 43,000 |
1985/03/05 | 396 | 396 | 396 | 396 | 22,000 |
1985/03/04 | 399 | 400 | 397 | 400 | 14,000 |
1985/03/02 | 397 | 405 | 397 | 405 | 13,000 |
1985/03/01 | 404 | 404 | 395 | 395 | 30,000 |
1985/02/28 | 406 | 406 | 403 | 403 | 14,000 |
1985/02/27 | 405 | 410 | 402 | 406 | 41,000 |
1985/02/26 | 414 | 414 | 410 | 410 | 16,000 |
1985/02/22 | 426 | 426 | 420 | 423 | 30,000 |
1985/02/21 | 425 | 427 | 425 | 427 | 18,000 |
1985/02/20 | 427 | 427 | 420 | 420 | 10,000 |
1985/02/19 | 430 | 430 | 430 | 430 | 26,000 |
1985/02/18 | 421 | 421 | 421 | 421 | 16,000 |
1985/02/16 | 411 | 415 | 411 | 415 | 22,000 |
1985/02/15 | 410 | 411 | 410 | 411 | 8,000 |
1985/02/14 | 408 | 410 | 405 | 405 | 18,000 |
1985/02/13 | 405 | 410 | 405 | 405 | 22,000 |
1985/02/12 | 420 | 420 | 410 | 410 | 41,000 |
1985/02/08 | 417 | 418 | 417 | 417 | 21,000 |
1985/02/07 | 420 | 420 | 417 | 417 | 10,000 |
1985/02/06 | 420 | 424 | 420 | 421 | 19,000 |
1985/02/05 | 425 | 425 | 420 | 420 | 21,000 |
1985/02/04 | 425 | 425 | 422 | 422 | 6,000 |
1985/02/02 | 422 | 422 | 422 | 422 | 16,000 |
1985/02/01 | 427 | 430 | 426 | 430 | 51,000 |
1985/01/31 | 436 | 436 | 426 | 426 | 61,000 |
1985/01/30 | 429 | 435 | 429 | 435 | 17,000 |
1985/01/29 | 431 | 439 | 431 | 432 | 37,000 |
1985/01/28 | 435 | 435 | 431 | 431 | 22,000 |
1985/01/26 | 431 | 435 | 431 | 432 | 14,000 |
1985/01/25 | 433 | 433 | 430 | 431 | 21,000 |
1985/01/24 | 436 | 438 | 430 | 438 | 41,000 |
1985/01/23 | 440 | 440 | 436 | 438 | 13,000 |
1985/01/22 | 430 | 445 | 430 | 445 | 52,000 |
1985/01/21 | 425 | 425 | 420 | 425 | 58,000 |
1985/01/19 | 430 | 430 | 425 | 425 | 56,000 |
1985/01/18 | 430 | 432 | 425 | 425 | 22,000 |
1985/01/17 | 426 | 427 | 424 | 425 | 33,000 |
1985/01/16 | 430 | 432 | 430 | 432 | 66,000 |
1985/01/14 | 430 | 430 | 426 | 430 | 22,000 |
1985/01/11 | 425 | 426 | 425 | 426 | 54,000 |
1985/01/10 | 411 | 425 | 411 | 425 | 28,000 |
1985/01/09 | 417 | 420 | 415 | 420 | 18,000 |
1985/01/08 | 416 | 421 | 416 | 416 | 9,000 |
1985/01/07 | 415 | 415 | 415 | 415 | 24,000 |