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 |
---|---|---|---|---|---|
1988/12/28 | 900 | 902 | 900 | 902 | 10,000 |
1988/12/27 | 860 | 865 | 860 | 865 | 16,000 |
1988/12/26 | 860 | 860 | 850 | 850 | 16,000 |
1988/12/24 | 850 | 855 | 850 | 854 | 7,000 |
1988/12/23 | 860 | 860 | 850 | 852 | 23,000 |
1988/12/22 | 870 | 870 | 861 | 861 | 5,000 |
1988/12/21 | 880 | 880 | 870 | 871 | 64,000 |
1988/12/20 | 881 | 881 | 880 | 880 | 15,000 |
1988/12/19 | 880 | 882 | 880 | 880 | 18,000 |
1988/12/16 | 900 | 900 | 890 | 900 | 25,000 |
1988/12/15 | 905 | 912 | 900 | 900 | 12,000 |
1988/12/14 | 910 | 920 | 905 | 910 | 15,000 |
1988/12/13 | 914 | 920 | 905 | 910 | 19,000 |
1988/12/12 | 902 | 920 | 902 | 915 | 17,000 |
1988/12/09 | 920 | 920 | 900 | 900 | 23,000 |
1988/12/08 | 923 | 923 | 901 | 910 | 13,000 |
1988/12/07 | 910 | 929 | 900 | 925 | 22,000 |
1988/12/06 | 910 | 920 | 910 | 920 | 24,000 |
1988/12/05 | 950 | 950 | 910 | 910 | 129,000 |
1988/12/03 | 860 | 900 | 860 | 900 | 25,000 |
1988/12/02 | 841 | 842 | 840 | 840 | 12,000 |
1988/12/01 | 859 | 859 | 840 | 840 | 6,000 |
1988/11/30 | 850 | 870 | 850 | 860 | 13,000 |
1988/11/29 | 845 | 845 | 840 | 840 | 7,000 |
1988/11/28 | 859 | 859 | 845 | 845 | 10,000 |
1988/11/26 | 860 | 860 | 849 | 860 | 8,000 |
1988/11/25 | 860 | 860 | 840 | 860 | 14,000 |
1988/11/24 | 840 | 850 | 831 | 850 | 16,000 |
1988/11/22 | 840 | 850 | 830 | 830 | 17,000 |
1988/11/21 | 850 | 860 | 850 | 850 | 31,000 |
1988/11/18 | 850 | 860 | 850 | 850 | 10,000 |
1988/11/17 | 862 | 863 | 850 | 850 | 45,000 |
1988/11/16 | 862 | 862 | 862 | 862 | 8,000 |
1988/11/15 | 880 | 881 | 870 | 875 | 5,000 |
1988/11/14 | 890 | 890 | 880 | 880 | 4,000 |
1988/11/11 | 880 | 900 | 880 | 900 | 19,000 |
1988/11/10 | 899 | 910 | 889 | 889 | 47,000 |
1988/11/09 | 899 | 900 | 895 | 897 | 76,000 |
1988/11/08 | 899 | 899 | 880 | 885 | 32,000 |
1988/11/07 | 900 | 900 | 890 | 890 | 50,000 |
1988/11/05 | 870 | 870 | 864 | 864 | 15,000 |
1988/11/04 | 880 | 880 | 861 | 870 | 13,000 |
1988/11/02 | 864 | 880 | 864 | 880 | 12,000 |
1988/11/01 | 880 | 880 | 865 | 865 | 59,000 |
1988/10/29 | 793 | 793 | 790 | 790 | 10,000 |
1988/10/28 | 801 | 809 | 800 | 804 | 11,000 |
1988/10/27 | 814 | 814 | 800 | 810 | 15,000 |
1988/10/26 | 815 | 815 | 805 | 815 | 21,000 |
1988/10/25 | 819 | 819 | 800 | 800 | 31,000 |
1988/10/24 | 819 | 820 | 806 | 820 | 9,000 |
1988/10/22 | 820 | 820 | 815 | 820 | 11,000 |
1988/10/21 | 820 | 830 | 809 | 809 | 25,000 |
1988/10/20 | 831 | 834 | 830 | 830 | 11,000 |
1988/10/19 | 850 | 850 | 830 | 830 | 9,000 |
1988/10/18 | 840 | 848 | 820 | 847 | 13,000 |
1988/10/17 | 854 | 854 | 850 | 850 | 3,000 |
1988/10/14 | 851 | 859 | 850 | 855 | 17,000 |
1988/10/13 | 860 | 865 | 851 | 851 | 6,000 |
1988/10/12 | 865 | 865 | 850 | 850 | 16,000 |
1988/10/11 | 910 | 910 | 888 | 888 | 3,000 |
1988/10/07 | 905 | 910 | 900 | 902 | 20,000 |
1988/10/06 | 900 | 910 | 900 | 910 | 21,000 |
1988/10/05 | 920 | 920 | 900 | 900 | 28,000 |
1988/10/04 | 940 | 940 | 909 | 925 | 57,000 |
1988/10/03 | 941 | 948 | 930 | 930 | 85,000 |
1988/10/01 | 900 | 910 | 895 | 910 | 66,000 |
1988/09/30 | 884 | 890 | 880 | 880 | 25,000 |
1988/09/29 | 871 | 900 | 871 | 875 | 37,000 |
1988/09/28 | 890 | 900 | 869 | 869 | 34,000 |
1988/09/27 | 956 | 970 | 899 | 899 | 150,000 |
1988/09/26 | 900 | 950 | 899 | 950 | 226,000 |
1988/09/24 | 850 | 880 | 850 | 880 | 58,000 |
1988/09/22 | 860 | 878 | 859 | 869 | 68,000 |
1988/09/21 | 900 | 901 | 859 | 879 | 576,000 |
1988/09/20 | 862 | 862 | 862 | 862 | 154,000 |
1988/09/19 | 760 | 762 | 760 | 762 | 25,000 |
1988/09/16 | 720 | 726 | 720 | 725 | 6,000 |
1988/09/14 | 750 | 750 | 740 | 740 | 8,000 |
1988/09/13 | 751 | 755 | 745 | 750 | 12,000 |
1988/09/12 | 756 | 757 | 756 | 757 | 13,000 |
1988/09/09 | 701 | 720 | 701 | 720 | 22,000 |
1988/09/08 | 700 | 700 | 700 | 700 | 6,000 |
1988/09/07 | 710 | 710 | 700 | 700 | 25,000 |
1988/09/06 | 710 | 710 | 700 | 700 | 23,000 |
1988/09/05 | 705 | 708 | 705 | 705 | 28,000 |
1988/09/03 | 705 | 706 | 705 | 705 | 9,000 |
1988/09/02 | 706 | 706 | 706 | 706 | 11,000 |
1988/09/01 | 706 | 706 | 706 | 706 | 3,000 |
1988/08/31 | 705 | 708 | 705 | 708 | 4,000 |
1988/08/30 | 713 | 713 | 703 | 703 | 7,000 |
1988/08/29 | 704 | 704 | 703 | 703 | 6,000 |
1988/08/26 | 704 | 710 | 703 | 705 | 5,000 |
1988/08/25 | 715 | 715 | 703 | 703 | 15,000 |
1988/08/24 | 714 | 715 | 714 | 715 | 8,000 |
1988/08/23 | 714 | 715 | 714 | 715 | 2,000 |
1988/08/22 | 715 | 715 | 715 | 715 | 3,000 |
1988/08/19 | 735 | 736 | 720 | 720 | 21,000 |
1988/08/18 | 720 | 720 | 720 | 720 | 2,000 |
1988/08/17 | 716 | 721 | 716 | 720 | 10,000 |
1988/08/16 | 705 | 706 | 704 | 704 | 8,000 |
1988/08/15 | 730 | 730 | 710 | 710 | 3,000 |
1988/08/12 | 735 | 735 | 720 | 735 | 9,000 |
1988/08/11 | 725 | 725 | 725 | 725 | 1,000 |
1988/08/09 | 740 | 740 | 725 | 725 | 7,000 |
1988/08/08 | 731 | 750 | 731 | 740 | 14,000 |
1988/08/05 | 740 | 740 | 725 | 725 | 9,000 |
1988/08/04 | 740 | 740 | 735 | 735 | 11,000 |
1988/08/03 | 750 | 750 | 740 | 740 | 5,000 |
1988/08/02 | 749 | 750 | 740 | 750 | 8,000 |
1988/08/01 | 745 | 750 | 745 | 750 | 17,000 |
1988/07/29 | 742 | 742 | 705 | 705 | 17,000 |
1988/07/28 | 702 | 702 | 702 | 702 | 24,000 |
1988/07/27 | 701 | 706 | 700 | 700 | 21,000 |
1988/07/26 | 700 | 709 | 699 | 709 | 15,000 |
1988/07/25 | 731 | 731 | 730 | 730 | 7,000 |
1988/07/23 | 736 | 736 | 736 | 736 | 10,000 |
1988/07/21 | 799 | 800 | 795 | 795 | 17,000 |
1988/07/20 | 800 | 805 | 800 | 800 | 12,000 |
1988/07/19 | 810 | 810 | 810 | 810 | 13,000 |
1988/07/18 | 821 | 821 | 821 | 821 | 5,000 |
1988/07/15 | 830 | 830 | 825 | 825 | 12,000 |
1988/07/14 | 830 | 831 | 830 | 830 | 12,000 |
1988/07/13 | 839 | 839 | 830 | 830 | 10,000 |
1988/07/12 | 831 | 855 | 830 | 855 | 22,000 |
1988/07/11 | 806 | 830 | 806 | 830 | 10,000 |
1988/07/08 | 812 | 812 | 805 | 805 | 24,000 |
1988/07/07 | 812 | 812 | 810 | 810 | 12,000 |
1988/07/06 | 819 | 820 | 810 | 811 | 13,000 |
1988/07/05 | 820 | 820 | 805 | 820 | 8,000 |
1988/07/04 | 826 | 828 | 818 | 820 | 6,000 |
1988/07/02 | 830 | 831 | 826 | 830 | 8,000 |
1988/07/01 | 825 | 827 | 825 | 826 | 15,000 |
1988/06/30 | 850 | 855 | 850 | 855 | 13,000 |
1988/06/29 | 840 | 840 | 818 | 818 | 8,000 |
1988/06/28 | 830 | 855 | 830 | 850 | 16,000 |
1988/06/27 | 860 | 860 | 830 | 830 | 6,000 |
1988/06/25 | 850 | 860 | 850 | 860 | 16,000 |
1988/06/24 | 850 | 855 | 845 | 850 | 21,000 |
1988/06/23 | 834 | 848 | 834 | 847 | 18,000 |
1988/06/22 | 865 | 865 | 831 | 831 | 23,000 |
1988/06/21 | 845 | 860 | 840 | 860 | 17,000 |
1988/06/20 | 841 | 850 | 839 | 845 | 17,000 |
1988/06/17 | 835 | 835 | 831 | 831 | 11,000 |
1988/06/16 | 845 | 847 | 820 | 820 | 44,000 |
1988/06/15 | 845 | 845 | 840 | 845 | 23,000 |
1988/06/14 | 846 | 855 | 845 | 845 | 21,000 |
1988/06/13 | 850 | 858 | 841 | 841 | 27,000 |
1988/06/10 | 879 | 890 | 841 | 841 | 47,000 |
1988/06/09 | 890 | 922 | 870 | 888 | 318,000 |
1988/06/08 | 800 | 890 | 800 | 890 | 253,000 |
1988/06/07 | 800 | 800 | 783 | 790 | 24,000 |
1988/06/06 | 790 | 800 | 778 | 778 | 17,000 |
1988/06/04 | 790 | 790 | 790 | 790 | 10,000 |
1988/06/03 | 778 | 800 | 778 | 800 | 40,000 |
1988/06/02 | 800 | 800 | 790 | 790 | 21,000 |
1988/06/01 | 800 | 800 | 800 | 800 | 34,000 |
1988/05/31 | 793 | 799 | 792 | 792 | 21,000 |
1988/05/28 | 777 | 777 | 777 | 777 | 8,000 |
1988/05/27 | 798 | 798 | 780 | 797 | 10,000 |
1988/05/26 | 790 | 800 | 790 | 800 | 6,000 |
1988/05/25 | 760 | 780 | 760 | 780 | 21,000 |
1988/05/24 | 766 | 780 | 766 | 773 | 10,000 |
1988/05/23 | 785 | 785 | 760 | 760 | 16,000 |
1988/05/20 | 790 | 790 | 785 | 785 | 16,000 |
1988/05/19 | 790 | 790 | 785 | 790 | 18,000 |
1988/05/18 | 800 | 800 | 780 | 785 | 64,000 |
1988/05/17 | 800 | 800 | 792 | 795 | 39,000 |
1988/05/13 | 789 | 792 | 789 | 791 | 11,000 |
1988/05/12 | 790 | 800 | 787 | 790 | 50,000 |
1988/05/11 | 783 | 800 | 777 | 795 | 63,000 |
1988/05/10 | 781 | 781 | 780 | 780 | 10,000 |
1988/05/09 | 781 | 781 | 780 | 781 | 11,000 |
1988/05/07 | 786 | 788 | 780 | 781 | 27,000 |
1988/05/06 | 785 | 798 | 785 | 785 | 57,000 |
1988/05/02 | 770 | 778 | 770 | 770 | 25,000 |
1988/04/30 | 760 | 770 | 760 | 770 | 10,000 |
1988/04/28 | 750 | 770 | 750 | 759 | 8,000 |
1988/04/27 | 755 | 755 | 740 | 740 | 7,000 |
1988/04/26 | 754 | 754 | 754 | 754 | 6,000 |
1988/04/25 | 778 | 778 | 753 | 753 | 15,000 |
1988/04/23 | 779 | 779 | 769 | 770 | 25,000 |
1988/04/21 | 765 | 774 | 710 | 710 | 54,000 |
1988/04/20 | 750 | 768 | 750 | 768 | 14,000 |
1988/04/19 | 760 | 765 | 751 | 760 | 10,000 |
1988/04/18 | 750 | 754 | 750 | 754 | 12,000 |
1988/04/15 | 746 | 746 | 729 | 730 | 27,000 |
1988/04/14 | 749 | 749 | 742 | 749 | 8,000 |
1988/04/13 | 747 | 750 | 742 | 750 | 9,000 |
1988/04/12 | 750 | 750 | 742 | 742 | 10,000 |
1988/04/11 | 750 | 750 | 740 | 740 | 12,000 |
1988/04/08 | 740 | 740 | 738 | 740 | 40,000 |
1988/04/07 | 725 | 736 | 725 | 735 | 14,000 |
1988/04/06 | 726 | 735 | 726 | 730 | 14,000 |
1988/04/05 | 721 | 735 | 721 | 735 | 25,000 |
1988/04/04 | 725 | 726 | 720 | 726 | 13,000 |
1988/04/02 | 735 | 735 | 735 | 735 | 1,000 |
1988/04/01 | 736 | 738 | 736 | 736 | 9,000 |
1988/03/31 | 720 | 736 | 720 | 736 | 11,000 |
1988/03/30 | 750 | 750 | 750 | 750 | 2,000 |
1988/03/29 | 760 | 760 | 745 | 760 | 14,000 |
1988/03/28 | 745 | 760 | 745 | 760 | 12,000 |
1988/03/26 | 741 | 750 | 740 | 750 | 10,000 |
1988/03/25 | 761 | 761 | 740 | 740 | 30,000 |
1988/03/24 | 759 | 760 | 750 | 760 | 17,000 |
1988/03/22 | 761 | 779 | 760 | 760 | 8,000 |
1988/03/18 | 765 | 778 | 760 | 760 | 15,000 |
1988/03/17 | 760 | 770 | 760 | 760 | 11,000 |
1988/03/16 | 765 | 780 | 760 | 765 | 17,000 |
1988/03/15 | 756 | 760 | 750 | 760 | 5,000 |
1988/03/14 | 755 | 756 | 750 | 755 | 12,000 |
1988/03/11 | 779 | 779 | 765 | 765 | 14,000 |
1988/03/10 | 781 | 781 | 781 | 781 | 1,000 |
1988/03/09 | 771 | 790 | 771 | 780 | 9,000 |
1988/03/08 | 780 | 780 | 770 | 770 | 14,000 |
1988/03/07 | 779 | 780 | 779 | 780 | 7,000 |
1988/03/05 | 780 | 790 | 780 | 790 | 8,000 |
1988/03/04 | 795 | 800 | 785 | 785 | 20,000 |
1988/03/03 | 799 | 800 | 795 | 795 | 38,000 |
1988/03/02 | 769 | 770 | 750 | 770 | 29,000 |
1988/03/01 | 793 | 793 | 773 | 774 | 23,000 |
1988/02/29 | 740 | 800 | 740 | 800 | 32,000 |
1988/02/27 | 729 | 729 | 726 | 726 | 24,000 |
1988/02/26 | 709 | 709 | 705 | 709 | 54,000 |
1988/02/25 | 740 | 740 | 710 | 716 | 35,000 |
1988/02/24 | 747 | 747 | 747 | 747 | 1,000 |
1988/02/23 | 750 | 750 | 735 | 745 | 12,000 |
1988/02/22 | 766 | 766 | 759 | 760 | 11,000 |
1988/02/19 | 761 | 770 | 761 | 770 | 12,000 |
1988/02/18 | 750 | 769 | 750 | 761 | 20,000 |
1988/02/17 | 760 | 769 | 750 | 751 | 14,000 |
1988/02/16 | 760 | 770 | 755 | 769 | 10,000 |
1988/02/15 | 750 | 750 | 750 | 750 | 16,000 |
1988/02/12 | 746 | 746 | 730 | 730 | 10,000 |
1988/02/10 | 770 | 770 | 739 | 745 | 21,000 |
1988/02/09 | 760 | 760 | 750 | 760 | 14,000 |
1988/02/08 | 771 | 790 | 760 | 760 | 17,000 |
1988/02/06 | 770 | 780 | 770 | 770 | 17,000 |
1988/02/05 | 820 | 821 | 770 | 800 | 84,000 |
1988/02/04 | 750 | 811 | 750 | 811 | 109,000 |
1988/02/03 | 699 | 735 | 699 | 734 | 48,000 |
1988/02/02 | 690 | 693 | 680 | 693 | 29,000 |
1988/02/01 | 680 | 685 | 670 | 685 | 26,000 |
1988/01/30 | 680 | 680 | 670 | 680 | 14,000 |
1988/01/29 | 670 | 680 | 665 | 680 | 17,000 |
1988/01/28 | 651 | 670 | 651 | 670 | 13,000 |
1988/01/26 | 660 | 670 | 653 | 653 | 23,000 |
1988/01/25 | 652 | 670 | 651 | 670 | 16,000 |
1988/01/22 | 670 | 670 | 650 | 650 | 18,000 |
1988/01/21 | 673 | 673 | 670 | 673 | 4,000 |
1988/01/20 | 679 | 679 | 670 | 670 | 19,000 |
1988/01/19 | 689 | 690 | 675 | 675 | 10,000 |
1988/01/18 | 671 | 680 | 670 | 680 | 13,000 |
1988/01/14 | 650 | 655 | 650 | 655 | 7,000 |
1988/01/12 | 660 | 669 | 650 | 650 | 15,000 |
1988/01/11 | 650 | 656 | 650 | 656 | 3,000 |
1988/01/08 | 650 | 655 | 635 | 655 | 24,000 |
1988/01/07 | 650 | 650 | 645 | 650 | 20,000 |
1988/01/06 | 620 | 650 | 620 | 650 | 13,000 |
1988/01/05 | 620 | 620 | 620 | 620 | 2,000 |