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 |
|---|---|---|---|---|---|
| 1990/12/28 | 540 | 540 | 540 | 540 | 2,000 |
| 1990/12/27 | 528 | 540 | 528 | 540 | 3,000 |
| 1990/12/26 | 540 | 540 | 530 | 538 | 4,000 |
| 1990/12/25 | 540 | 540 | 540 | 540 | 5,000 |
| 1990/12/19 | 550 | 560 | 550 | 560 | 8,000 |
| 1990/12/18 | 550 | 550 | 545 | 545 | 5,000 |
| 1990/12/14 | 550 | 560 | 550 | 560 | 9,000 |
| 1990/12/13 | 530 | 550 | 530 | 550 | 15,000 |
| 1990/12/12 | 530 | 530 | 515 | 515 | 23,000 |
| 1990/12/10 | 540 | 541 | 530 | 530 | 13,000 |
| 1990/12/07 | 540 | 540 | 540 | 540 | 5,000 |
| 1990/12/06 | 550 | 550 | 550 | 550 | 1,000 |
| 1990/12/05 | 565 | 565 | 565 | 565 | 5,000 |
| 1990/12/04 | 580 | 580 | 580 | 580 | 5,000 |
| 1990/12/03 | 595 | 595 | 595 | 595 | 10,000 |
| 1990/11/30 | 575 | 575 | 575 | 575 | 5,000 |
| 1990/11/29 | 596 | 596 | 595 | 595 | 3,000 |
| 1990/11/28 | 595 | 595 | 595 | 595 | 7,000 |
| 1990/11/26 | 590 | 590 | 590 | 590 | 2,000 |
| 1990/11/22 | 550 | 559 | 550 | 559 | 2,000 |
| 1990/11/21 | 540 | 560 | 540 | 560 | 3,000 |
| 1990/11/19 | 541 | 541 | 541 | 541 | 1,000 |
| 1990/11/16 | 550 | 550 | 522 | 522 | 8,000 |
| 1990/11/13 | 570 | 570 | 570 | 570 | 5,000 |
| 1990/11/09 | 565 | 565 | 560 | 560 | 9,000 |
| 1990/11/07 | 590 | 590 | 580 | 580 | 7,000 |
| 1990/11/05 | 630 | 630 | 630 | 630 | 1,000 |
| 1990/11/01 | 630 | 630 | 630 | 630 | 2,000 |
| 1990/10/30 | 659 | 659 | 650 | 650 | 8,000 |
| 1990/10/29 | 621 | 640 | 621 | 640 | 8,000 |
| 1990/10/26 | 610 | 610 | 600 | 600 | 13,000 |
| 1990/10/25 | 600 | 600 | 600 | 600 | 5,000 |
| 1990/10/24 | 610 | 610 | 600 | 600 | 2,000 |
| 1990/10/23 | 610 | 610 | 610 | 610 | 2,000 |
| 1990/10/22 | 589 | 589 | 589 | 589 | 1,000 |
| 1990/10/19 | 575 | 581 | 575 | 580 | 5,000 |
| 1990/10/16 | 561 | 561 | 561 | 561 | 2,000 |
| 1990/10/15 | 550 | 560 | 550 | 560 | 2,000 |
| 1990/10/12 | 550 | 550 | 550 | 550 | 8,000 |
| 1990/10/11 | 600 | 600 | 600 | 600 | 3,000 |
| 1990/10/09 | 600 | 600 | 599 | 600 | 55,000 |
| 1990/10/05 | 549 | 550 | 549 | 550 | 11,000 |
| 1990/10/04 | 570 | 570 | 560 | 560 | 9,000 |
| 1990/10/03 | 576 | 576 | 575 | 575 | 7,000 |
| 1990/10/02 | 574 | 594 | 574 | 584 | 27,000 |
| 1990/09/27 | 634 | 634 | 634 | 634 | 4,000 |
| 1990/09/26 | 645 | 645 | 645 | 645 | 1,000 |
| 1990/09/25 | 650 | 650 | 645 | 645 | 5,000 |
| 1990/09/21 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/09/19 | 700 | 700 | 680 | 680 | 3,000 |
| 1990/09/18 | 700 | 700 | 695 | 695 | 4,000 |
| 1990/09/14 | 729 | 729 | 710 | 710 | 5,000 |
| 1990/09/13 | 729 | 729 | 729 | 729 | 1,000 |
| 1990/09/12 | 720 | 720 | 720 | 720 | 4,000 |
| 1990/09/11 | 711 | 715 | 710 | 710 | 5,000 |
| 1990/09/10 | 710 | 710 | 710 | 710 | 9,000 |
| 1990/09/07 | 710 | 710 | 700 | 700 | 6,000 |
| 1990/09/06 | 750 | 750 | 730 | 730 | 12,000 |
| 1990/09/05 | 731 | 750 | 730 | 750 | 18,000 |
| 1990/09/04 | 731 | 731 | 730 | 730 | 8,000 |
| 1990/09/03 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/08/31 | 730 | 730 | 710 | 710 | 10,000 |
| 1990/08/30 | 720 | 720 | 720 | 720 | 38,000 |
| 1990/08/29 | 721 | 725 | 720 | 720 | 11,000 |
| 1990/08/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1990/08/27 | 719 | 720 | 701 | 720 | 9,000 |
| 1990/08/24 | 720 | 720 | 720 | 720 | 16,000 |
| 1990/08/23 | 750 | 750 | 750 | 750 | 2,000 |
| 1990/08/22 | 780 | 780 | 750 | 750 | 10,000 |
| 1990/08/21 | 780 | 780 | 780 | 780 | 3,000 |
| 1990/08/20 | 810 | 810 | 800 | 800 | 7,000 |
| 1990/08/17 | 800 | 800 | 800 | 800 | 10,000 |
| 1990/08/16 | 810 | 810 | 800 | 800 | 6,000 |
| 1990/08/13 | 810 | 810 | 800 | 800 | 17,000 |
| 1990/08/10 | 830 | 830 | 810 | 810 | 23,000 |
| 1990/08/09 | 830 | 830 | 830 | 830 | 7,000 |
| 1990/08/08 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/08/07 | 850 | 850 | 850 | 850 | 8,000 |
| 1990/08/06 | 900 | 900 | 900 | 900 | 2,000 |
| 1990/08/03 | 930 | 930 | 900 | 900 | 23,000 |
| 1990/08/02 | 930 | 930 | 930 | 930 | 9,000 |
| 1990/08/01 | 920 | 931 | 920 | 931 | 14,000 |
| 1990/07/31 | 930 | 930 | 920 | 929 | 8,000 |
| 1990/07/30 | 920 | 930 | 920 | 930 | 10,000 |
| 1990/07/27 | 940 | 940 | 911 | 930 | 11,000 |
| 1990/07/24 | 920 | 920 | 920 | 920 | 4,000 |
| 1990/07/23 | 930 | 949 | 930 | 949 | 8,000 |
| 1990/07/20 | 949 | 950 | 940 | 950 | 39,000 |
| 1990/07/19 | 960 | 960 | 950 | 950 | 15,000 |
| 1990/07/18 | 922 | 967 | 922 | 967 | 31,000 |
| 1990/07/17 | 920 | 922 | 920 | 922 | 6,000 |
| 1990/07/16 | 906 | 915 | 906 | 915 | 19,000 |
| 1990/07/13 | 905 | 905 | 895 | 905 | 21,000 |
| 1990/07/12 | 905 | 905 | 900 | 900 | 3,000 |
| 1990/07/11 | 905 | 913 | 905 | 905 | 14,000 |
| 1990/07/10 | 905 | 915 | 905 | 905 | 6,000 |
| 1990/07/09 | 905 | 905 | 905 | 905 | 2,000 |
| 1990/07/06 | 905 | 915 | 905 | 915 | 16,000 |
| 1990/07/05 | 890 | 910 | 890 | 910 | 23,000 |
| 1990/07/04 | 880 | 895 | 880 | 885 | 14,000 |
| 1990/07/03 | 880 | 880 | 880 | 880 | 2,000 |
| 1990/07/02 | 880 | 880 | 880 | 880 | 14,000 |
| 1990/06/29 | 900 | 900 | 890 | 890 | 19,000 |
| 1990/06/28 | 920 | 920 | 915 | 915 | 6,000 |
| 1990/06/27 | 900 | 920 | 900 | 910 | 25,000 |
| 1990/06/26 | 890 | 910 | 890 | 910 | 12,000 |
| 1990/06/25 | 910 | 910 | 900 | 900 | 27,000 |
| 1990/06/22 | 910 | 910 | 910 | 910 | 7,000 |
| 1990/06/20 | 911 | 919 | 911 | 911 | 22,000 |
| 1990/06/19 | 920 | 920 | 911 | 920 | 9,000 |
| 1990/06/18 | 920 | 920 | 920 | 920 | 22,000 |
| 1990/06/15 | 953 | 953 | 920 | 930 | 13,000 |
| 1990/06/14 | 910 | 955 | 910 | 954 | 51,000 |
| 1990/06/13 | 905 | 910 | 900 | 900 | 29,000 |
| 1990/06/12 | 880 | 885 | 875 | 880 | 34,000 |
| 1990/06/08 | 840 | 840 | 835 | 840 | 21,000 |
| 1990/06/07 | 819 | 840 | 819 | 840 | 13,000 |
| 1990/06/06 | 820 | 828 | 820 | 820 | 22,000 |
| 1990/06/05 | 830 | 830 | 820 | 820 | 8,000 |
| 1990/06/04 | 805 | 820 | 805 | 820 | 4,000 |
| 1990/06/01 | 810 | 810 | 800 | 800 | 15,000 |
| 1990/05/31 | 820 | 825 | 820 | 820 | 10,000 |
| 1990/05/30 | 820 | 820 | 820 | 820 | 4,000 |
| 1990/05/29 | 820 | 830 | 820 | 820 | 9,000 |
| 1990/05/28 | 828 | 829 | 821 | 825 | 9,000 |
| 1990/05/25 | 831 | 832 | 831 | 831 | 4,000 |
| 1990/05/24 | 826 | 830 | 826 | 830 | 11,000 |
| 1990/05/23 | 820 | 830 | 820 | 820 | 3,000 |
| 1990/05/22 | 821 | 829 | 821 | 829 | 5,000 |
| 1990/05/21 | 829 | 829 | 829 | 829 | 7,000 |
| 1990/05/18 | 839 | 840 | 839 | 839 | 5,000 |
| 1990/05/17 | 860 | 860 | 850 | 850 | 16,000 |
| 1990/05/16 | 860 | 860 | 850 | 860 | 9,000 |
| 1990/05/15 | 831 | 845 | 831 | 840 | 13,000 |
| 1990/05/14 | 816 | 819 | 816 | 818 | 12,000 |
| 1990/05/11 | 825 | 830 | 825 | 826 | 12,000 |
| 1990/05/10 | 820 | 830 | 820 | 830 | 11,000 |
| 1990/05/09 | 780 | 790 | 780 | 790 | 4,000 |
| 1990/05/08 | 773 | 773 | 773 | 773 | 2,000 |
| 1990/05/07 | 740 | 748 | 723 | 723 | 13,000 |
| 1990/05/01 | 730 | 740 | 710 | 710 | 12,000 |
| 1990/04/26 | 715 | 715 | 710 | 710 | 4,000 |
| 1990/04/25 | 710 | 710 | 710 | 710 | 2,000 |
| 1990/04/24 | 730 | 730 | 730 | 730 | 1,000 |
| 1990/04/20 | 731 | 739 | 725 | 730 | 7,000 |
| 1990/04/19 | 722 | 725 | 722 | 725 | 3,000 |
| 1990/04/18 | 708 | 721 | 708 | 721 | 8,000 |
| 1990/04/17 | 726 | 730 | 720 | 720 | 14,000 |
| 1990/04/16 | 736 | 736 | 736 | 736 | 3,000 |
| 1990/04/12 | 756 | 756 | 756 | 756 | 3,000 |
| 1990/04/11 | 755 | 755 | 755 | 755 | 3,000 |
| 1990/04/10 | 751 | 751 | 751 | 751 | 13,000 |
| 1990/04/09 | 700 | 710 | 690 | 710 | 13,000 |
| 1990/04/06 | 679 | 685 | 679 | 685 | 31,000 |
| 1990/04/03 | 805 | 805 | 800 | 800 | 7,000 |
| 1990/03/30 | 869 | 869 | 850 | 850 | 3,000 |
| 1990/03/29 | 875 | 876 | 875 | 875 | 14,000 |
| 1990/03/28 | 863 | 865 | 860 | 865 | 9,000 |
| 1990/03/26 | 803 | 803 | 803 | 803 | 33,000 |
| 1990/03/23 | 860 | 860 | 853 | 853 | 14,000 |
| 1990/03/22 | 850 | 850 | 850 | 850 | 15,000 |
| 1990/03/20 | 917 | 918 | 880 | 880 | 25,000 |
| 1990/03/19 | 929 | 929 | 923 | 923 | 14,000 |
| 1990/03/16 | 928 | 930 | 923 | 930 | 16,000 |
| 1990/03/15 | 930 | 930 | 930 | 930 | 4,000 |
| 1990/03/13 | 931 | 931 | 930 | 930 | 8,000 |
| 1990/03/12 | 952 | 953 | 931 | 931 | 13,000 |
| 1990/03/09 | 960 | 962 | 960 | 962 | 2,000 |
| 1990/03/08 | 941 | 950 | 940 | 950 | 28,000 |
| 1990/03/07 | 940 | 950 | 940 | 940 | 9,000 |
| 1990/03/06 | 970 | 970 | 950 | 950 | 10,000 |
| 1990/03/05 | 970 | 970 | 950 | 970 | 14,000 |
| 1990/03/02 | 990 | 1,000 | 980 | 980 | 31,000 |
| 1990/02/27 | 941 | 945 | 920 | 920 | 26,000 |
| 1990/02/26 | 960 | 960 | 940 | 940 | 34,000 |
| 1990/02/23 | 986 | 987 | 980 | 980 | 20,000 |
| 1990/02/22 | 990 | 990 | 985 | 985 | 22,000 |
| 1990/02/21 | 1,000 | 1,010 | 990 | 990 | 46,000 |
| 1990/02/20 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 |
| 1990/02/19 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1990/02/16 | 1,010 | 1,020 | 1,000 | 1,010 | 24,000 |
| 1990/02/15 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1990/02/14 | 1,000 | 1,020 | 1,000 | 1,000 | 33,000 |
| 1990/02/13 | 1,000 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1990/02/08 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1990/02/07 | 1,020 | 1,020 | 1,000 | 1,010 | 53,000 |
| 1990/02/06 | 1,010 | 1,020 | 1,010 | 1,020 | 24,000 |
| 1990/02/05 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1990/02/02 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1990/02/01 | 1,000 | 1,000 | 995 | 996 | 21,000 |
| 1990/01/31 | 1,010 | 1,010 | 991 | 991 | 27,000 |
| 1990/01/30 | 1,000 | 1,000 | 997 | 997 | 28,000 |
| 1990/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 |
| 1990/01/26 | 998 | 1,000 | 997 | 997 | 30,000 |
| 1990/01/25 | 1,010 | 1,010 | 997 | 997 | 57,000 |
| 1990/01/24 | 996 | 1,010 | 996 | 1,000 | 28,000 |
| 1990/01/23 | 991 | 1,010 | 991 | 991 | 30,000 |
| 1990/01/22 | 992 | 1,000 | 990 | 1,000 | 18,000 |
| 1990/01/19 | 1,000 | 1,000 | 990 | 991 | 19,000 |
| 1990/01/18 | 1,010 | 1,030 | 1,000 | 1,000 | 21,000 |
| 1990/01/17 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 |
| 1990/01/16 | 1,010 | 1,010 | 991 | 1,000 | 26,000 |
| 1990/01/12 | 1,020 | 1,050 | 1,020 | 1,030 | 33,000 |
| 1990/01/11 | 1,030 | 1,050 | 1,020 | 1,020 | 46,000 |
| 1990/01/10 | 1,050 | 1,050 | 1,000 | 1,050 | 52,000 |
| 1990/01/09 | 1,120 | 1,120 | 1,060 | 1,060 | 74,000 |
| 1990/01/08 | 1,140 | 1,150 | 1,110 | 1,130 | 221,000 |
| 1990/01/05 | 1,130 | 1,180 | 1,110 | 1,120 | 367,000 |
| 1990/01/04 | 1,100 | 1,110 | 1,080 | 1,090 | 348,000 |