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 |
---|---|---|---|---|---|
1987/12/26 | 620 | 620 | 600 | 600 | 4,000 |
1987/12/25 | 620 | 620 | 619 | 619 | 15,000 |
1987/12/24 | 622 | 622 | 622 | 622 | 15,000 |
1987/12/23 | 623 | 626 | 620 | 620 | 22,000 |
1987/12/22 | 645 | 645 | 622 | 622 | 14,000 |
1987/12/21 | 650 | 650 | 645 | 645 | 14,000 |
1987/12/18 | 650 | 650 | 645 | 645 | 20,000 |
1987/12/17 | 660 | 660 | 650 | 650 | 15,000 |
1987/12/16 | 652 | 654 | 651 | 651 | 12,000 |
1987/12/15 | 660 | 661 | 651 | 651 | 9,000 |
1987/12/14 | 665 | 665 | 665 | 665 | 11,000 |
1987/12/10 | 666 | 666 | 666 | 666 | 2,000 |
1987/12/09 | 670 | 670 | 665 | 665 | 8,000 |
1987/12/08 | 651 | 661 | 651 | 661 | 14,000 |
1987/12/07 | 652 | 671 | 650 | 650 | 17,000 |
1987/12/05 | 663 | 664 | 649 | 650 | 24,000 |
1987/12/04 | 680 | 680 | 673 | 673 | 9,000 |
1987/12/03 | 700 | 700 | 685 | 685 | 7,000 |
1987/12/02 | 700 | 700 | 699 | 700 | 7,000 |
1987/12/01 | 700 | 700 | 700 | 700 | 3,000 |
1987/11/30 | 700 | 700 | 699 | 699 | 3,000 |
1987/11/28 | 700 | 703 | 700 | 703 | 4,000 |
1987/11/27 | 703 | 703 | 703 | 703 | 4,000 |
1987/11/26 | 690 | 693 | 690 | 693 | 3,000 |
1987/11/24 | 670 | 682 | 670 | 682 | 5,000 |
1987/11/20 | 693 | 693 | 670 | 670 | 17,000 |
1987/11/19 | 681 | 699 | 681 | 699 | 5,000 |
1987/11/18 | 700 | 700 | 680 | 680 | 12,000 |
1987/11/17 | 708 | 720 | 701 | 701 | 19,000 |
1987/11/13 | 630 | 640 | 630 | 640 | 66,000 |
1987/11/12 | 621 | 626 | 620 | 620 | 11,000 |
1987/11/11 | 620 | 620 | 620 | 620 | 6,000 |
1987/11/10 | 686 | 687 | 680 | 680 | 18,000 |
1987/11/09 | 712 | 712 | 686 | 686 | 11,000 |
1987/11/07 | 731 | 731 | 711 | 711 | 8,000 |
1987/11/06 | 740 | 740 | 722 | 731 | 12,000 |
1987/11/05 | 745 | 745 | 740 | 740 | 9,000 |
1987/11/02 | 750 | 750 | 741 | 750 | 3,000 |
1987/10/31 | 740 | 740 | 736 | 740 | 8,000 |
1987/10/30 | 736 | 741 | 736 | 737 | 16,000 |
1987/10/29 | 743 | 743 | 735 | 736 | 7,000 |
1987/10/27 | 725 | 744 | 711 | 711 | 23,000 |
1987/10/26 | 805 | 805 | 765 | 765 | 27,000 |
1987/10/24 | 775 | 798 | 775 | 798 | 7,000 |
1987/10/23 | 800 | 800 | 785 | 785 | 33,000 |
1987/10/22 | 805 | 805 | 800 | 802 | 63,000 |
1987/10/21 | 785 | 800 | 785 | 788 | 13,000 |
1987/10/19 | 838 | 855 | 838 | 855 | 20,000 |
1987/10/16 | 880 | 880 | 868 | 868 | 24,000 |
1987/10/15 | 890 | 890 | 871 | 880 | 42,000 |
1987/10/14 | 869 | 890 | 861 | 890 | 74,000 |
1987/10/13 | 851 | 870 | 830 | 870 | 39,000 |
1987/10/12 | 810 | 810 | 810 | 810 | 5,000 |
1987/10/09 | 829 | 829 | 800 | 800 | 20,000 |
1987/10/07 | 850 | 855 | 850 | 855 | 7,000 |
1987/10/06 | 855 | 855 | 844 | 844 | 18,000 |
1987/10/05 | 850 | 875 | 848 | 856 | 85,000 |
1987/10/02 | 805 | 806 | 805 | 806 | 5,000 |
1987/10/01 | 802 | 806 | 802 | 806 | 7,000 |
1987/09/30 | 800 | 811 | 780 | 801 | 35,000 |
1987/09/29 | 800 | 821 | 800 | 810 | 41,000 |
1987/09/28 | 800 | 800 | 799 | 800 | 19,000 |
1987/09/26 | 789 | 790 | 770 | 770 | 11,000 |
1987/09/25 | 788 | 790 | 785 | 790 | 40,000 |
1987/09/24 | 795 | 796 | 790 | 790 | 30,000 |
1987/09/22 | 800 | 800 | 790 | 795 | 28,000 |
1987/09/21 | 796 | 805 | 791 | 800 | 24,000 |
1987/09/18 | 801 | 801 | 790 | 795 | 24,000 |
1987/09/17 | 809 | 810 | 799 | 800 | 24,000 |
1987/09/16 | 805 | 813 | 802 | 810 | 8,000 |
1987/09/14 | 801 | 810 | 801 | 805 | 18,000 |
1987/09/11 | 820 | 820 | 801 | 801 | 8,000 |
1987/09/10 | 820 | 820 | 820 | 820 | 1,000 |
1987/09/09 | 830 | 830 | 800 | 800 | 15,000 |
1987/09/08 | 848 | 848 | 830 | 830 | 40,000 |
1987/09/07 | 870 | 870 | 858 | 858 | 3,000 |
1987/09/05 | 871 | 875 | 865 | 865 | 40,000 |
1987/09/04 | 868 | 901 | 868 | 870 | 120,000 |
1987/09/03 | 868 | 869 | 858 | 869 | 19,000 |
1987/09/02 | 880 | 880 | 858 | 868 | 13,000 |
1987/09/01 | 899 | 900 | 890 | 890 | 33,000 |
1987/08/31 | 900 | 900 | 888 | 899 | 24,000 |
1987/08/29 | 901 | 901 | 888 | 900 | 73,000 |
1987/08/28 | 906 | 906 | 899 | 900 | 76,000 |
1987/08/27 | 900 | 920 | 890 | 902 | 74,000 |
1987/08/26 | 880 | 901 | 880 | 901 | 54,000 |
1987/08/25 | 875 | 880 | 870 | 875 | 49,000 |
1987/08/24 | 848 | 856 | 831 | 855 | 52,000 |
1987/08/22 | 825 | 825 | 810 | 821 | 25,000 |
1987/08/21 | 832 | 840 | 820 | 820 | 18,000 |
1987/08/20 | 822 | 832 | 822 | 826 | 8,000 |
1987/08/19 | 847 | 847 | 821 | 821 | 9,000 |
1987/08/18 | 820 | 848 | 820 | 848 | 8,000 |
1987/08/17 | 849 | 849 | 830 | 830 | 12,000 |
1987/08/14 | 820 | 850 | 820 | 850 | 28,000 |
1987/08/13 | 820 | 821 | 820 | 820 | 23,000 |
1987/08/12 | 830 | 830 | 820 | 820 | 29,000 |
1987/08/10 | 822 | 822 | 820 | 820 | 2,000 |
1987/08/07 | 820 | 822 | 820 | 822 | 24,000 |
1987/08/06 | 820 | 820 | 820 | 820 | 2,000 |
1987/08/05 | 806 | 810 | 800 | 800 | 19,000 |
1987/08/04 | 846 | 849 | 800 | 800 | 41,000 |
1987/08/03 | 815 | 849 | 815 | 845 | 39,000 |
1987/08/01 | 800 | 800 | 800 | 800 | 13,000 |
1987/07/31 | 770 | 778 | 770 | 775 | 25,000 |
1987/07/30 | 780 | 782 | 770 | 770 | 20,000 |
1987/07/29 | 781 | 800 | 780 | 780 | 56,000 |
1987/07/28 | 780 | 780 | 779 | 780 | 21,000 |
1987/07/27 | 800 | 805 | 771 | 771 | 40,000 |
1987/07/25 | 780 | 800 | 780 | 800 | 60,000 |
1987/07/24 | 770 | 780 | 770 | 780 | 35,000 |
1987/07/23 | 772 | 772 | 772 | 772 | 11,000 |
1987/07/22 | 800 | 800 | 780 | 785 | 16,000 |
1987/07/21 | 799 | 800 | 790 | 790 | 15,000 |
1987/07/20 | 807 | 810 | 800 | 800 | 35,000 |
1987/07/17 | 811 | 821 | 807 | 807 | 43,000 |
1987/07/16 | 820 | 834 | 806 | 806 | 57,000 |
1987/07/15 | 830 | 830 | 820 | 825 | 32,000 |
1987/07/14 | 850 | 851 | 841 | 841 | 12,000 |
1987/07/13 | 860 | 860 | 859 | 860 | 16,000 |
1987/07/10 | 860 | 868 | 860 | 868 | 14,000 |
1987/07/09 | 860 | 861 | 860 | 861 | 12,000 |
1987/07/08 | 869 | 869 | 850 | 860 | 27,000 |
1987/07/07 | 859 | 869 | 859 | 869 | 20,000 |
1987/07/06 | 905 | 905 | 880 | 880 | 26,000 |
1987/07/04 | 901 | 905 | 901 | 905 | 8,000 |
1987/07/03 | 901 | 903 | 900 | 900 | 50,000 |
1987/07/02 | 930 | 930 | 930 | 930 | 9,000 |
1987/07/01 | 950 | 950 | 930 | 950 | 56,000 |
1987/06/30 | 925 | 945 | 920 | 944 | 67,000 |
1987/06/29 | 890 | 910 | 859 | 905 | 59,000 |
1987/06/25 | 829 | 829 | 802 | 810 | 61,000 |
1987/06/24 | 882 | 882 | 835 | 835 | 46,000 |
1987/06/23 | 900 | 900 | 880 | 882 | 43,000 |
1987/06/22 | 929 | 929 | 908 | 908 | 10,000 |
1987/06/19 | 939 | 939 | 910 | 911 | 88,000 |
1987/06/18 | 920 | 933 | 920 | 929 | 62,000 |
1987/06/17 | 900 | 939 | 900 | 910 | 62,000 |
1987/06/16 | 910 | 910 | 900 | 900 | 97,000 |
1987/06/15 | 964 | 965 | 910 | 930 | 95,000 |
1987/06/12 | 990 | 990 | 970 | 970 | 67,000 |
1987/06/11 | 1,000 | 1,000 | 985 | 995 | 53,000 |
1987/06/10 | 1,030 | 1,030 | 989 | 1,000 | 44,000 |
1987/06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 53,000 |
1987/06/08 | 1,010 | 1,030 | 980 | 980 | 64,000 |
1987/06/06 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
1987/06/05 | 1,010 | 1,030 | 995 | 1,010 | 40,000 |
1987/06/04 | 995 | 1,010 | 990 | 1,010 | 58,000 |
1987/06/03 | 1,010 | 1,020 | 990 | 1,000 | 77,000 |
1987/06/02 | 1,050 | 1,050 | 1,000 | 1,020 | 72,000 |
1987/06/01 | 1,000 | 1,090 | 1,000 | 1,030 | 106,000 |
1987/05/30 | 1,000 | 1,000 | 995 | 1,000 | 46,000 |
1987/05/29 | 1,010 | 1,020 | 995 | 1,010 | 56,000 |
1987/05/28 | 1,020 | 1,040 | 998 | 998 | 88,000 |
1987/05/27 | 1,060 | 1,080 | 1,000 | 1,000 | 118,000 |
1987/05/26 | 1,060 | 1,140 | 1,060 | 1,080 | 84,000 |
1987/05/25 | 1,060 | 1,170 | 1,060 | 1,060 | 152,000 |
1987/05/23 | 1,020 | 1,070 | 1,020 | 1,040 | 49,000 |
1987/05/22 | 1,020 | 1,060 | 1,010 | 1,020 | 74,000 |
1987/05/21 | 1,070 | 1,080 | 1,000 | 1,010 | 52,000 |
1987/05/20 | 1,090 | 1,100 | 1,000 | 1,050 | 97,000 |
1987/05/19 | 1,170 | 1,170 | 1,100 | 1,100 | 63,000 |
1987/05/18 | 1,100 | 1,170 | 1,100 | 1,160 | 98,000 |
1987/05/15 | 1,120 | 1,160 | 1,080 | 1,080 | 105,000 |
1987/05/14 | 1,110 | 1,200 | 1,110 | 1,140 | 306,000 |
1987/05/13 | 1,190 | 1,190 | 1,120 | 1,130 | 309,000 |
1987/05/12 | 1,220 | 1,230 | 1,160 | 1,200 | 389,000 |
1987/05/11 | 1,140 | 1,240 | 1,140 | 1,220 | 952,000 |
1987/05/08 | 970 | 1,080 | 970 | 1,080 | 469,000 |
1987/05/07 | 955 | 980 | 955 | 980 | 97,000 |
1987/05/06 | 979 | 984 | 960 | 965 | 59,000 |
1987/05/02 | 1,010 | 1,010 | 979 | 979 | 140,000 |
1987/05/01 | 990 | 1,020 | 988 | 999 | 484,000 |
1987/04/30 | 894 | 994 | 889 | 983 | 599,000 |
1987/04/28 | 879 | 900 | 879 | 895 | 146,000 |
1987/04/27 | 980 | 990 | 979 | 979 | 118,000 |
1987/04/25 | 920 | 980 | 920 | 980 | 491,000 |
1987/04/24 | 910 | 910 | 910 | 910 | 149,000 |
1987/04/23 | 720 | 810 | 720 | 810 | 147,000 |
1987/04/22 | 770 | 770 | 725 | 725 | 35,000 |
1987/04/21 | 755 | 781 | 755 | 780 | 74,000 |
1987/04/20 | 827 | 827 | 790 | 790 | 126,000 |
1987/04/17 | 810 | 825 | 810 | 816 | 94,000 |
1987/04/16 | 889 | 889 | 870 | 870 | 26,000 |
1987/04/15 | 891 | 899 | 865 | 879 | 90,000 |
1987/04/14 | 846 | 889 | 846 | 881 | 236,000 |
1987/04/13 | 925 | 925 | 895 | 896 | 47,000 |
1987/04/10 | 960 | 980 | 920 | 920 | 725,000 |
1987/04/09 | 909 | 969 | 888 | 960 | 991,000 |
1987/04/08 | 805 | 899 | 805 | 899 | 933,000 |
1987/04/07 | 771 | 800 | 771 | 799 | 488,000 |
1987/04/06 | 789 | 798 | 765 | 765 | 205,000 |
1987/04/04 | 750 | 780 | 745 | 779 | 461,000 |
1987/04/03 | 740 | 761 | 730 | 740 | 446,000 |
1987/04/02 | 705 | 740 | 700 | 740 | 320,000 |
1987/04/01 | 715 | 715 | 690 | 701 | 46,000 |
1987/03/31 | 709 | 710 | 698 | 710 | 90,000 |
1987/03/30 | 739 | 740 | 725 | 729 | 174,000 |
1987/03/28 | 730 | 739 | 719 | 739 | 298,000 |
1987/03/27 | 698 | 739 | 691 | 739 | 481,000 |
1987/03/26 | 649 | 697 | 649 | 697 | 216,000 |
1987/03/25 | 615 | 659 | 614 | 659 | 54,000 |
1987/03/24 | 620 | 620 | 600 | 610 | 16,000 |
1987/03/23 | 630 | 637 | 625 | 625 | 12,000 |
1987/03/20 | 640 | 641 | 640 | 641 | 89,000 |
1987/03/19 | 645 | 649 | 640 | 640 | 10,000 |
1987/03/18 | 621 | 640 | 621 | 640 | 32,000 |
1987/03/17 | 641 | 641 | 620 | 620 | 24,000 |
1987/03/16 | 630 | 641 | 630 | 640 | 11,000 |
1987/03/13 | 640 | 650 | 630 | 630 | 6,000 |
1987/03/12 | 620 | 629 | 619 | 629 | 19,000 |
1987/03/11 | 630 | 630 | 630 | 630 | 4,000 |
1987/03/10 | 636 | 636 | 630 | 630 | 9,000 |
1987/03/09 | 668 | 669 | 646 | 646 | 46,000 |
1987/03/07 | 630 | 669 | 630 | 669 | 76,000 |
1987/03/06 | 631 | 631 | 630 | 630 | 7,000 |
1987/03/05 | 652 | 653 | 630 | 630 | 19,000 |
1987/03/04 | 669 | 669 | 652 | 652 | 3,000 |
1987/03/03 | 663 | 665 | 657 | 665 | 30,000 |
1987/03/02 | 674 | 674 | 662 | 662 | 19,000 |
1987/02/28 | 670 | 680 | 670 | 680 | 19,000 |
1987/02/27 | 685 | 685 | 665 | 665 | 77,000 |
1987/02/26 | 630 | 690 | 630 | 665 | 1,419,000 |
1987/02/25 | 629 | 640 | 625 | 640 | 49,000 |
1987/02/24 | 642 | 642 | 630 | 630 | 49,000 |
1987/02/23 | 632 | 642 | 632 | 642 | 14,000 |
1987/02/20 | 620 | 622 | 620 | 622 | 11,000 |
1987/02/19 | 630 | 630 | 620 | 620 | 33,000 |
1987/02/18 | 660 | 660 | 649 | 649 | 12,000 |
1987/02/17 | 660 | 670 | 660 | 660 | 6,000 |
1987/02/16 | 670 | 670 | 650 | 650 | 34,000 |
1987/02/13 | 640 | 641 | 630 | 630 | 13,000 |
1987/02/12 | 640 | 640 | 640 | 640 | 16,000 |
1987/02/10 | 660 | 660 | 639 | 639 | 24,000 |
1987/02/09 | 660 | 660 | 660 | 660 | 49,000 |
1987/02/07 | 673 | 673 | 660 | 660 | 12,000 |
1987/02/06 | 669 | 675 | 669 | 673 | 58,000 |
1987/02/05 | 670 | 670 | 659 | 661 | 51,000 |
1987/02/04 | 645 | 680 | 645 | 670 | 99,000 |
1987/02/03 | 668 | 668 | 645 | 645 | 21,000 |
1987/02/02 | 670 | 675 | 662 | 670 | 78,000 |
1987/01/31 | 656 | 670 | 656 | 670 | 26,000 |
1987/01/30 | 660 | 669 | 660 | 669 | 62,000 |
1987/01/29 | 650 | 670 | 650 | 660 | 141,000 |
1987/01/28 | 645 | 645 | 644 | 645 | 20,000 |
1987/01/27 | 655 | 665 | 655 | 655 | 10,000 |
1987/01/26 | 660 | 665 | 655 | 655 | 49,000 |
1987/01/24 | 675 | 679 | 666 | 666 | 32,000 |
1987/01/23 | 655 | 670 | 655 | 665 | 82,000 |
1987/01/22 | 669 | 669 | 640 | 651 | 69,000 |
1987/01/21 | 671 | 672 | 660 | 663 | 21,000 |
1987/01/20 | 670 | 680 | 670 | 680 | 15,000 |
1987/01/19 | 676 | 676 | 670 | 670 | 31,000 |
1987/01/16 | 686 | 686 | 676 | 676 | 20,000 |
1987/01/14 | 703 | 703 | 676 | 676 | 110,000 |
1987/01/13 | 671 | 701 | 670 | 700 | 149,000 |
1987/01/12 | 689 | 689 | 679 | 685 | 52,000 |
1987/01/09 | 690 | 695 | 665 | 665 | 194,000 |
1987/01/08 | 676 | 710 | 675 | 700 | 275,000 |
1987/01/07 | 700 | 700 | 670 | 670 | 208,000 |
1987/01/06 | 649 | 700 | 645 | 700 | 442,000 |
1987/01/05 | 650 | 670 | 650 | 651 | 130,000 |