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 |
---|---|---|---|---|---|
1986/12/27 | 619 | 650 | 615 | 650 | 239,000 |
1986/12/26 | 600 | 620 | 599 | 620 | 45,000 |
1986/12/25 | 609 | 609 | 596 | 596 | 34,000 |
1986/12/24 | 600 | 610 | 594 | 610 | 18,000 |
1986/12/23 | 601 | 610 | 596 | 610 | 42,000 |
1986/12/22 | 610 | 611 | 600 | 611 | 64,000 |
1986/12/19 | 620 | 639 | 620 | 630 | 81,000 |
1986/12/18 | 581 | 630 | 576 | 630 | 180,000 |
1986/12/17 | 609 | 609 | 582 | 590 | 23,000 |
1986/12/16 | 580 | 600 | 575 | 600 | 136,000 |
1986/12/15 | 560 | 590 | 555 | 590 | 158,000 |
1986/12/12 | 555 | 570 | 553 | 557 | 41,000 |
1986/12/11 | 551 | 553 | 551 | 553 | 25,000 |
1986/12/10 | 571 | 580 | 570 | 571 | 119,000 |
1986/12/09 | 570 | 591 | 570 | 570 | 366,000 |
1986/12/08 | 545 | 561 | 545 | 561 | 302,000 |
1986/12/06 | 531 | 540 | 531 | 535 | 37,000 |
1986/12/05 | 514 | 530 | 514 | 530 | 34,000 |
1986/12/04 | 519 | 533 | 518 | 518 | 101,000 |
1986/12/03 | 515 | 518 | 514 | 516 | 28,000 |
1986/12/02 | 510 | 523 | 510 | 515 | 56,000 |
1986/12/01 | 530 | 530 | 520 | 520 | 33,000 |
1986/11/29 | 545 | 545 | 529 | 537 | 70,000 |
1986/11/28 | 501 | 541 | 501 | 540 | 126,000 |
1986/11/27 | 492 | 508 | 491 | 496 | 95,000 |
1986/11/26 | 475 | 510 | 470 | 490 | 102,000 |
1986/11/25 | 464 | 470 | 461 | 470 | 53,000 |
1986/11/22 | 440 | 459 | 440 | 459 | 36,000 |
1986/11/21 | 435 | 442 | 426 | 430 | 135,000 |
1986/11/20 | 474 | 474 | 450 | 450 | 13,000 |
1986/11/19 | 479 | 479 | 469 | 474 | 41,000 |
1986/11/18 | 487 | 487 | 475 | 479 | 7,000 |
1986/11/17 | 489 | 489 | 489 | 489 | 7,000 |
1986/11/13 | 490 | 495 | 487 | 495 | 23,000 |
1986/11/12 | 475 | 499 | 475 | 495 | 68,000 |
1986/11/10 | 445 | 450 | 445 | 450 | 14,000 |
1986/11/07 | 450 | 450 | 449 | 449 | 12,000 |
1986/11/06 | 450 | 450 | 450 | 450 | 3,000 |
1986/11/05 | 463 | 463 | 457 | 457 | 13,000 |
1986/11/04 | 465 | 465 | 464 | 464 | 4,000 |
1986/11/01 | 465 | 465 | 465 | 465 | 2,000 |
1986/10/31 | 454 | 454 | 454 | 454 | 11,000 |
1986/10/30 | 444 | 444 | 444 | 444 | 4,000 |
1986/10/29 | 444 | 445 | 440 | 444 | 17,000 |
1986/10/28 | 447 | 447 | 444 | 445 | 8,000 |
1986/10/27 | 463 | 463 | 463 | 463 | 10,000 |
1986/10/25 | 459 | 468 | 459 | 468 | 11,000 |
1986/10/24 | 470 | 470 | 460 | 469 | 22,000 |
1986/10/23 | 479 | 480 | 470 | 470 | 18,000 |
1986/10/22 | 480 | 485 | 480 | 480 | 18,000 |
1986/10/21 | 470 | 480 | 470 | 480 | 17,000 |
1986/10/20 | 455 | 460 | 448 | 460 | 20,000 |
1986/10/17 | 465 | 465 | 455 | 455 | 26,000 |
1986/10/15 | 460 | 461 | 455 | 460 | 10,000 |
1986/10/14 | 479 | 479 | 461 | 461 | 5,000 |
1986/10/08 | 450 | 494 | 450 | 489 | 78,000 |
1986/10/07 | 453 | 453 | 448 | 448 | 13,000 |
1986/10/06 | 445 | 448 | 445 | 448 | 25,000 |
1986/10/03 | 405 | 410 | 405 | 405 | 77,000 |
1986/10/02 | 420 | 420 | 420 | 420 | 47,000 |
1986/09/30 | 475 | 475 | 465 | 465 | 14,000 |
1986/09/29 | 480 | 480 | 475 | 475 | 22,000 |
1986/09/27 | 489 | 490 | 489 | 490 | 23,000 |
1986/09/26 | 520 | 520 | 499 | 499 | 46,000 |
1986/09/25 | 520 | 520 | 517 | 520 | 44,000 |
1986/09/24 | 520 | 520 | 520 | 520 | 16,000 |
1986/09/22 | 525 | 525 | 520 | 520 | 7,000 |
1986/09/19 | 538 | 538 | 520 | 521 | 27,000 |
1986/09/18 | 527 | 528 | 527 | 528 | 14,000 |
1986/09/17 | 526 | 527 | 525 | 527 | 7,000 |
1986/09/16 | 531 | 541 | 525 | 525 | 11,000 |
1986/09/12 | 535 | 535 | 524 | 524 | 33,000 |
1986/09/11 | 575 | 575 | 575 | 575 | 56,000 |
1986/09/10 | 589 | 598 | 585 | 585 | 23,000 |
1986/09/09 | 580 | 580 | 570 | 580 | 16,000 |
1986/09/08 | 598 | 600 | 598 | 600 | 28,000 |
1986/09/06 | 592 | 600 | 592 | 592 | 26,000 |
1986/09/05 | 600 | 612 | 600 | 602 | 66,000 |
1986/09/04 | 555 | 590 | 555 | 590 | 71,000 |
1986/09/03 | 520 | 555 | 520 | 555 | 16,000 |
1986/09/02 | 523 | 535 | 515 | 515 | 65,000 |
1986/09/01 | 522 | 525 | 515 | 525 | 37,000 |
1986/08/30 | 536 | 536 | 520 | 520 | 33,000 |
1986/08/29 | 531 | 531 | 530 | 530 | 7,000 |
1986/08/28 | 532 | 533 | 530 | 530 | 22,000 |
1986/08/27 | 515 | 531 | 515 | 530 | 26,000 |
1986/08/26 | 540 | 540 | 515 | 515 | 219,000 |
1986/08/25 | 560 | 560 | 540 | 540 | 58,000 |
1986/08/23 | 579 | 579 | 570 | 570 | 4,000 |
1986/08/22 | 590 | 590 | 580 | 580 | 9,000 |
1986/08/21 | 600 | 601 | 590 | 590 | 13,000 |
1986/08/20 | 620 | 620 | 594 | 594 | 42,000 |
1986/08/19 | 645 | 645 | 620 | 620 | 48,000 |
1986/08/18 | 649 | 649 | 647 | 647 | 6,000 |
1986/08/15 | 630 | 650 | 630 | 650 | 41,000 |
1986/08/14 | 620 | 630 | 620 | 630 | 29,000 |
1986/08/13 | 649 | 649 | 620 | 620 | 35,000 |
1986/08/12 | 650 | 650 | 650 | 650 | 5,000 |
1986/08/08 | 650 | 660 | 650 | 650 | 68,000 |
1986/08/07 | 599 | 640 | 591 | 640 | 99,000 |
1986/08/06 | 600 | 600 | 599 | 599 | 2,000 |
1986/08/05 | 600 | 600 | 578 | 600 | 24,000 |
1986/08/04 | 600 | 600 | 599 | 599 | 6,000 |
1986/08/02 | 600 | 600 | 600 | 600 | 4,000 |
1986/08/01 | 611 | 611 | 599 | 600 | 12,000 |
1986/07/31 | 620 | 620 | 609 | 615 | 15,000 |
1986/07/30 | 620 | 630 | 605 | 625 | 302,000 |
1986/07/29 | 640 | 640 | 640 | 640 | 11,000 |
1986/07/28 | 641 | 641 | 641 | 641 | 6,000 |
1986/07/25 | 675 | 675 | 661 | 661 | 42,000 |
1986/07/24 | 689 | 689 | 675 | 675 | 17,000 |
1986/07/23 | 690 | 690 | 672 | 689 | 74,000 |
1986/07/22 | 650 | 670 | 650 | 670 | 44,000 |
1986/07/21 | 655 | 665 | 653 | 653 | 23,000 |
1986/07/19 | 651 | 660 | 650 | 655 | 51,000 |
1986/07/18 | 649 | 650 | 619 | 620 | 200,000 |
1986/07/17 | 661 | 661 | 650 | 650 | 34,000 |
1986/07/16 | 669 | 669 | 660 | 662 | 15,000 |
1986/07/15 | 660 | 670 | 660 | 670 | 34,000 |
1986/07/14 | 670 | 675 | 664 | 665 | 42,000 |
1986/07/11 | 680 | 686 | 669 | 670 | 36,000 |
1986/07/10 | 685 | 700 | 680 | 700 | 21,000 |
1986/07/09 | 710 | 714 | 690 | 690 | 28,000 |
1986/07/08 | 690 | 709 | 690 | 705 | 41,000 |
1986/07/07 | 720 | 740 | 720 | 740 | 10,000 |
1986/07/05 | 730 | 730 | 721 | 721 | 26,000 |
1986/07/04 | 745 | 745 | 729 | 730 | 127,000 |
1986/07/03 | 725 | 745 | 725 | 725 | 273,000 |
1986/07/02 | 710 | 720 | 704 | 715 | 112,000 |
1986/07/01 | 701 | 718 | 700 | 700 | 67,000 |
1986/06/30 | 700 | 700 | 700 | 700 | 63,000 |
1986/06/28 | 706 | 710 | 700 | 700 | 51,000 |
1986/06/27 | 710 | 719 | 706 | 710 | 90,000 |
1986/06/26 | 693 | 716 | 690 | 703 | 50,000 |
1986/06/25 | 708 | 714 | 690 | 690 | 53,000 |
1986/06/24 | 698 | 705 | 696 | 698 | 50,000 |
1986/06/23 | 701 | 705 | 689 | 689 | 18,000 |
1986/06/21 | 710 | 710 | 702 | 705 | 20,000 |
1986/06/20 | 720 | 720 | 700 | 700 | 26,000 |
1986/06/19 | 720 | 725 | 711 | 720 | 105,000 |
1986/06/18 | 689 | 716 | 689 | 690 | 40,000 |
1986/06/17 | 686 | 691 | 681 | 682 | 83,000 |
1986/06/16 | 725 | 725 | 715 | 716 | 35,000 |
1986/06/13 | 753 | 753 | 735 | 735 | 214,000 |
1986/06/12 | 750 | 760 | 741 | 754 | 975,000 |
1986/06/11 | 699 | 720 | 690 | 720 | 473,000 |
1986/06/10 | 690 | 690 | 675 | 689 | 139,000 |
1986/06/09 | 692 | 700 | 682 | 690 | 84,000 |
1986/06/07 | 692 | 694 | 692 | 692 | 34,000 |
1986/06/06 | 700 | 700 | 687 | 700 | 47,000 |
1986/06/05 | 687 | 710 | 680 | 690 | 173,000 |
1986/06/04 | 708 | 708 | 682 | 687 | 123,000 |
1986/06/03 | 740 | 740 | 700 | 700 | 83,000 |
1986/06/02 | 720 | 751 | 720 | 743 | 359,000 |
1986/05/31 | 710 | 730 | 710 | 730 | 164,000 |
1986/05/30 | 727 | 731 | 720 | 720 | 266,000 |
1986/05/29 | 740 | 758 | 729 | 737 | 448,000 |
1986/05/28 | 728 | 748 | 724 | 745 | 599,000 |
1986/05/27 | 724 | 742 | 709 | 735 | 890,000 |
1986/05/26 | 700 | 730 | 697 | 716 | 827,000 |
1986/05/24 | 660 | 700 | 658 | 695 | 418,000 |
1986/05/23 | 667 | 670 | 656 | 670 | 368,000 |
1986/05/22 | 694 | 694 | 670 | 677 | 563,000 |
1986/05/21 | 670 | 695 | 668 | 690 | 1,796,000 |
1986/05/20 | 645 | 669 | 639 | 663 | 1,589,000 |
1986/05/19 | 600 | 660 | 595 | 628 | 3,075,000 |
1986/05/17 | 549 | 585 | 549 | 580 | 1,234,000 |
1986/05/16 | 480 | 527 | 480 | 526 | 1,618,000 |
1986/05/15 | 460 | 482 | 457 | 475 | 474,000 |
1986/05/14 | 450 | 455 | 447 | 455 | 72,000 |
1986/05/13 | 449 | 450 | 445 | 445 | 108,000 |
1986/05/12 | 440 | 450 | 440 | 449 | 45,000 |
1986/05/09 | 445 | 445 | 440 | 440 | 36,000 |
1986/05/08 | 443 | 453 | 442 | 445 | 78,000 |
1986/05/07 | 440 | 450 | 440 | 443 | 60,000 |
1986/05/06 | 415 | 439 | 413 | 439 | 59,000 |
1986/05/02 | 412 | 412 | 410 | 410 | 6,000 |
1986/05/01 | 409 | 420 | 409 | 418 | 14,000 |
1986/04/30 | 415 | 420 | 408 | 408 | 18,000 |
1986/04/28 | 407 | 407 | 407 | 407 | 12,000 |
1986/04/26 | 408 | 408 | 408 | 408 | 2,000 |
1986/04/25 | 412 | 412 | 405 | 407 | 33,000 |
1986/04/24 | 417 | 417 | 400 | 400 | 61,000 |
1986/04/23 | 420 | 420 | 418 | 418 | 35,000 |
1986/04/22 | 429 | 429 | 420 | 420 | 5,000 |
1986/04/21 | 421 | 425 | 420 | 425 | 22,000 |
1986/04/19 | 420 | 423 | 420 | 420 | 28,000 |
1986/04/18 | 418 | 420 | 418 | 418 | 23,000 |
1986/04/17 | 418 | 418 | 418 | 418 | 8,000 |
1986/04/16 | 424 | 430 | 420 | 420 | 37,000 |
1986/04/15 | 421 | 430 | 421 | 425 | 48,000 |
1986/04/14 | 430 | 430 | 420 | 420 | 61,000 |
1986/04/11 | 405 | 415 | 403 | 410 | 25,000 |
1986/04/10 | 415 | 415 | 405 | 405 | 10,000 |
1986/04/09 | 409 | 413 | 409 | 413 | 23,000 |
1986/04/08 | 404 | 406 | 404 | 405 | 23,000 |
1986/04/07 | 411 | 411 | 405 | 408 | 24,000 |
1986/04/05 | 401 | 412 | 401 | 412 | 11,000 |
1986/04/04 | 412 | 414 | 402 | 402 | 14,000 |
1986/04/03 | 409 | 412 | 409 | 412 | 29,000 |
1986/04/02 | 436 | 436 | 429 | 429 | 26,000 |
1986/04/01 | 450 | 450 | 440 | 440 | 51,000 |
1986/03/31 | 452 | 455 | 451 | 451 | 94,000 |
1986/03/29 | 440 | 442 | 440 | 442 | 27,000 |
1986/03/28 | 433 | 440 | 433 | 435 | 19,000 |
1986/03/27 | 442 | 450 | 432 | 436 | 93,000 |
1986/03/26 | 440 | 446 | 440 | 440 | 44,000 |
1986/03/25 | 458 | 458 | 441 | 441 | 26,000 |
1986/03/24 | 465 | 470 | 458 | 458 | 48,000 |
1986/03/22 | 452 | 469 | 446 | 465 | 74,000 |
1986/03/20 | 459 | 460 | 445 | 451 | 56,000 |
1986/03/19 | 459 | 470 | 454 | 454 | 94,000 |
1986/03/18 | 451 | 460 | 445 | 455 | 105,000 |
1986/03/17 | 445 | 452 | 442 | 442 | 87,000 |
1986/03/15 | 445 | 445 | 440 | 440 | 38,000 |
1986/03/14 | 450 | 451 | 445 | 445 | 12,000 |
1986/03/13 | 460 | 465 | 450 | 450 | 69,000 |
1986/03/12 | 455 | 460 | 455 | 456 | 35,000 |
1986/03/11 | 456 | 469 | 455 | 455 | 56,000 |
1986/03/10 | 449 | 453 | 444 | 450 | 45,000 |
1986/03/07 | 455 | 458 | 450 | 456 | 96,000 |
1986/03/06 | 465 | 480 | 460 | 460 | 409,000 |
1986/03/05 | 445 | 469 | 445 | 465 | 410,000 |
1986/03/04 | 442 | 442 | 432 | 432 | 71,000 |
1986/03/03 | 441 | 450 | 441 | 446 | 116,000 |
1986/03/01 | 448 | 449 | 431 | 431 | 88,000 |
1986/02/28 | 458 | 458 | 450 | 450 | 454,000 |
1986/02/27 | 427 | 458 | 424 | 458 | 223,000 |
1986/02/26 | 427 | 427 | 417 | 417 | 41,000 |
1986/02/25 | 429 | 429 | 422 | 422 | 43,000 |
1986/02/24 | 415 | 419 | 410 | 419 | 23,000 |
1986/02/22 | 414 | 414 | 410 | 414 | 11,000 |
1986/02/21 | 417 | 419 | 414 | 414 | 24,000 |
1986/02/20 | 420 | 420 | 416 | 416 | 23,000 |
1986/02/19 | 421 | 425 | 420 | 420 | 19,000 |
1986/02/18 | 425 | 429 | 420 | 420 | 26,000 |
1986/02/17 | 420 | 430 | 420 | 430 | 19,000 |
1986/02/15 | 421 | 421 | 420 | 421 | 16,000 |
1986/02/14 | 420 | 421 | 411 | 411 | 28,000 |
1986/02/13 | 442 | 442 | 420 | 420 | 98,000 |
1986/02/12 | 425 | 445 | 422 | 440 | 188,000 |
1986/02/10 | 420 | 430 | 420 | 430 | 95,000 |
1986/02/07 | 425 | 433 | 425 | 430 | 57,000 |
1986/02/06 | 420 | 435 | 414 | 435 | 202,000 |
1986/02/05 | 414 | 425 | 414 | 422 | 158,000 |
1986/02/04 | 400 | 425 | 400 | 419 | 133,000 |
1986/02/03 | 391 | 405 | 391 | 405 | 29,000 |
1986/02/01 | 397 | 397 | 395 | 395 | 15,000 |
1986/01/31 | 390 | 395 | 390 | 395 | 18,000 |
1986/01/30 | 391 | 391 | 390 | 390 | 12,000 |
1986/01/29 | 395 | 400 | 395 | 400 | 26,000 |
1986/01/28 | 399 | 400 | 395 | 400 | 18,000 |
1986/01/27 | 400 | 400 | 397 | 397 | 9,000 |
1986/01/25 | 397 | 400 | 397 | 400 | 13,000 |
1986/01/24 | 400 | 407 | 397 | 397 | 6,000 |
1986/01/23 | 396 | 400 | 396 | 400 | 9,000 |
1986/01/22 | 401 | 401 | 395 | 395 | 25,000 |
1986/01/21 | 415 | 415 | 401 | 401 | 33,000 |
1986/01/20 | 419 | 424 | 410 | 410 | 131,000 |
1986/01/18 | 414 | 420 | 413 | 420 | 101,000 |
1986/01/17 | 402 | 416 | 402 | 414 | 93,000 |
1986/01/16 | 394 | 419 | 392 | 419 | 116,000 |
1986/01/14 | 405 | 405 | 395 | 395 | 17,000 |
1986/01/13 | 411 | 415 | 408 | 410 | 38,000 |
1986/01/10 | 408 | 415 | 408 | 410 | 103,000 |
1986/01/09 | 395 | 425 | 395 | 412 | 183,000 |
1986/01/08 | 390 | 397 | 390 | 392 | 48,000 |
1986/01/07 | 397 | 397 | 387 | 394 | 81,000 |
1986/01/06 | 390 | 399 | 387 | 399 | 39,000 |
1986/01/04 | 399 | 399 | 387 | 387 | 38,000 |