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 |
---|---|---|---|---|---|
1991/12/30 | 579 | 589 | 579 | 589 | 3,000 |
1991/12/27 | 579 | 579 | 579 | 579 | 1,000 |
1991/12/26 | 560 | 580 | 560 | 579 | 25,000 |
1991/12/25 | 560 | 560 | 547 | 555 | 38,000 |
1991/12/24 | 555 | 555 | 555 | 555 | 14,000 |
1991/12/20 | 550 | 555 | 545 | 552 | 6,000 |
1991/12/19 | 560 | 560 | 555 | 557 | 22,000 |
1991/12/18 | 557 | 560 | 557 | 560 | 11,000 |
1991/12/17 | 535 | 557 | 535 | 557 | 28,000 |
1991/12/16 | 540 | 540 | 540 | 540 | 18,000 |
1991/12/13 | 538 | 540 | 535 | 540 | 38,000 |
1991/12/12 | 535 | 540 | 521 | 521 | 17,000 |
1991/12/11 | 535 | 545 | 535 | 545 | 8,000 |
1991/12/10 | 545 | 545 | 540 | 545 | 9,000 |
1991/12/09 | 554 | 554 | 545 | 545 | 7,000 |
1991/12/06 | 551 | 555 | 551 | 555 | 5,000 |
1991/12/05 | 555 | 555 | 555 | 555 | 1,000 |
1991/12/04 | 550 | 550 | 545 | 545 | 4,000 |
1991/12/03 | 560 | 560 | 550 | 550 | 14,000 |
1991/12/02 | 550 | 560 | 530 | 560 | 21,000 |
1991/11/29 | 551 | 551 | 550 | 550 | 9,000 |
1991/11/28 | 551 | 551 | 550 | 550 | 7,000 |
1991/11/27 | 570 | 570 | 560 | 560 | 19,000 |
1991/11/26 | 560 | 560 | 560 | 560 | 2,000 |
1991/11/25 | 570 | 570 | 560 | 560 | 8,000 |
1991/11/22 | 571 | 572 | 570 | 570 | 11,000 |
1991/11/21 | 580 | 580 | 571 | 571 | 6,000 |
1991/11/20 | 590 | 590 | 581 | 581 | 2,000 |
1991/11/19 | 581 | 591 | 581 | 591 | 4,000 |
1991/11/18 | 581 | 581 | 580 | 581 | 17,000 |
1991/11/15 | 618 | 618 | 605 | 605 | 6,000 |
1991/11/14 | 625 | 625 | 619 | 619 | 21,000 |
1991/11/13 | 620 | 620 | 619 | 620 | 26,000 |
1991/11/12 | 640 | 640 | 620 | 620 | 36,000 |
1991/11/11 | 645 | 646 | 640 | 645 | 17,000 |
1991/11/08 | 643 | 653 | 643 | 645 | 7,000 |
1991/11/07 | 640 | 641 | 640 | 641 | 6,000 |
1991/11/06 | 652 | 662 | 650 | 650 | 13,000 |
1991/11/05 | 675 | 675 | 672 | 672 | 19,000 |
1991/11/01 | 675 | 675 | 667 | 675 | 27,000 |
1991/10/31 | 658 | 670 | 655 | 670 | 5,000 |
1991/10/30 | 660 | 668 | 660 | 660 | 4,000 |
1991/10/29 | 646 | 650 | 646 | 650 | 8,000 |
1991/10/28 | 640 | 640 | 640 | 640 | 1,000 |
1991/10/25 | 640 | 640 | 635 | 640 | 18,000 |
1991/10/24 | 650 | 650 | 640 | 641 | 7,000 |
1991/10/23 | 650 | 650 | 640 | 650 | 14,000 |
1991/10/22 | 650 | 650 | 650 | 650 | 21,000 |
1991/10/21 | 650 | 655 | 650 | 655 | 8,000 |
1991/10/18 | 650 | 650 | 650 | 650 | 12,000 |
1991/10/17 | 670 | 670 | 650 | 650 | 5,000 |
1991/10/16 | 670 | 670 | 668 | 670 | 9,000 |
1991/10/15 | 651 | 670 | 651 | 670 | 21,000 |
1991/10/14 | 635 | 635 | 635 | 635 | 47,000 |
1991/10/11 | 650 | 650 | 629 | 635 | 26,000 |
1991/10/09 | 680 | 680 | 680 | 680 | 4,000 |
1991/10/08 | 680 | 690 | 678 | 690 | 12,000 |
1991/10/07 | 702 | 702 | 680 | 690 | 17,000 |
1991/10/03 | 700 | 750 | 690 | 731 | 68,000 |
1991/10/02 | 650 | 680 | 650 | 680 | 39,000 |
1991/10/01 | 600 | 619 | 600 | 619 | 17,000 |
1991/09/30 | 580 | 590 | 580 | 590 | 15,000 |
1991/09/27 | 601 | 601 | 585 | 600 | 15,000 |
1991/09/26 | 571 | 610 | 570 | 600 | 19,000 |
1991/09/25 | 563 | 563 | 563 | 563 | 4,000 |
1991/09/24 | 570 | 575 | 552 | 552 | 13,000 |
1991/09/20 | 580 | 580 | 550 | 550 | 100,000 |
1991/09/19 | 575 | 580 | 570 | 580 | 11,000 |
1991/09/18 | 560 | 586 | 555 | 570 | 57,000 |
1991/09/17 | 570 | 570 | 555 | 555 | 23,000 |
1991/09/13 | 550 | 562 | 550 | 562 | 28,000 |
1991/09/12 | 571 | 575 | 570 | 570 | 15,000 |
1991/09/11 | 561 | 561 | 561 | 561 | 2,000 |
1991/09/10 | 581 | 590 | 570 | 570 | 23,000 |
1991/09/09 | 570 | 596 | 570 | 596 | 15,000 |
1991/09/06 | 544 | 574 | 544 | 569 | 15,000 |
1991/09/05 | 540 | 540 | 540 | 540 | 3,000 |
1991/09/04 | 551 | 551 | 530 | 530 | 18,000 |
1991/09/03 | 560 | 560 | 543 | 550 | 10,000 |
1991/09/02 | 540 | 550 | 540 | 550 | 6,000 |
1991/08/30 | 516 | 540 | 516 | 523 | 27,000 |
1991/08/29 | 520 | 530 | 515 | 530 | 17,000 |
1991/08/28 | 535 | 535 | 530 | 530 | 7,000 |
1991/08/27 | 560 | 565 | 550 | 550 | 14,000 |
1991/08/26 | 580 | 580 | 560 | 570 | 9,000 |
1991/08/23 | 590 | 590 | 580 | 580 | 2,000 |
1991/08/22 | 591 | 595 | 590 | 590 | 9,000 |
1991/08/21 | 565 | 580 | 560 | 560 | 12,000 |
1991/08/20 | 558 | 567 | 538 | 540 | 34,000 |
1991/08/19 | 581 | 581 | 568 | 568 | 4,000 |
1991/08/16 | 580 | 580 | 580 | 580 | 38,000 |
1991/08/14 | 620 | 640 | 620 | 640 | 14,000 |
1991/08/13 | 618 | 619 | 618 | 618 | 13,000 |
1991/08/12 | 640 | 640 | 640 | 640 | 1,000 |
1991/08/09 | 650 | 650 | 640 | 640 | 20,000 |
1991/08/08 | 660 | 660 | 640 | 650 | 16,000 |
1991/08/07 | 699 | 699 | 670 | 670 | 14,000 |
1991/08/06 | 700 | 700 | 700 | 700 | 1,000 |
1991/08/05 | 729 | 730 | 690 | 695 | 11,000 |
1991/08/02 | 748 | 750 | 719 | 719 | 35,000 |
1991/08/01 | 680 | 748 | 680 | 748 | 45,000 |
1991/07/31 | 660 | 660 | 660 | 660 | 5,000 |
1991/07/26 | 650 | 650 | 650 | 650 | 2,000 |
1991/07/25 | 650 | 660 | 650 | 660 | 6,000 |
1991/07/22 | 650 | 650 | 632 | 632 | 10,000 |
1991/07/19 | 660 | 660 | 660 | 660 | 5,000 |
1991/07/18 | 670 | 670 | 632 | 650 | 18,000 |
1991/07/17 | 700 | 700 | 674 | 675 | 17,000 |
1991/07/16 | 718 | 718 | 700 | 700 | 31,000 |
1991/07/15 | 705 | 708 | 701 | 708 | 21,000 |
1991/07/12 | 700 | 700 | 695 | 700 | 12,000 |
1991/07/11 | 701 | 701 | 697 | 700 | 42,000 |
1991/07/10 | 606 | 660 | 606 | 660 | 56,000 |
1991/07/09 | 660 | 660 | 610 | 610 | 29,000 |
1991/07/05 | 730 | 730 | 705 | 710 | 24,000 |
1991/07/04 | 769 | 769 | 730 | 731 | 37,000 |
1991/07/02 | 798 | 799 | 797 | 797 | 21,000 |
1991/07/01 | 800 | 800 | 795 | 800 | 13,000 |
1991/06/28 | 796 | 796 | 796 | 796 | 16,000 |
1991/06/27 | 830 | 830 | 830 | 830 | 8,000 |
1991/06/26 | 873 | 873 | 859 | 860 | 31,000 |
1991/06/25 | 845 | 863 | 840 | 863 | 18,000 |
1991/06/21 | 870 | 880 | 870 | 880 | 97,000 |
1991/06/20 | 889 | 889 | 860 | 860 | 52,000 |
1991/06/19 | 880 | 899 | 880 | 899 | 9,000 |
1991/06/18 | 908 | 908 | 900 | 900 | 5,000 |
1991/06/17 | 900 | 918 | 900 | 918 | 5,000 |
1991/06/14 | 885 | 913 | 885 | 913 | 11,000 |
1991/06/13 | 900 | 910 | 900 | 900 | 22,000 |
1991/06/12 | 898 | 907 | 898 | 905 | 60,000 |
1991/06/11 | 904 | 904 | 894 | 898 | 56,000 |
1991/06/10 | 900 | 909 | 900 | 906 | 60,000 |
1991/06/07 | 880 | 900 | 870 | 900 | 45,000 |
1991/06/06 | 910 | 910 | 890 | 900 | 110,000 |
1991/06/05 | 933 | 940 | 930 | 940 | 100,000 |
1991/06/04 | 960 | 974 | 960 | 963 | 77,000 |
1991/06/03 | 960 | 960 | 950 | 957 | 61,000 |
1991/05/31 | 940 | 975 | 940 | 974 | 128,000 |
1991/05/30 | 978 | 990 | 940 | 950 | 241,000 |
1991/05/29 | 950 | 970 | 947 | 970 | 165,000 |
1991/05/28 | 924 | 942 | 901 | 930 | 123,000 |
1991/05/27 | 900 | 945 | 900 | 944 | 91,000 |
1991/05/24 | 905 | 905 | 870 | 905 | 48,000 |
1991/05/23 | 909 | 909 | 885 | 905 | 53,000 |
1991/05/22 | 904 | 930 | 904 | 910 | 113,000 |
1991/05/21 | 940 | 940 | 933 | 934 | 30,000 |
1991/05/20 | 950 | 950 | 939 | 939 | 33,000 |
1991/05/17 | 969 | 969 | 941 | 941 | 55,000 |
1991/05/16 | 975 | 997 | 975 | 980 | 139,000 |
1991/05/15 | 985 | 999 | 969 | 985 | 341,000 |
1991/05/14 | 960 | 985 | 950 | 985 | 249,000 |
1991/05/13 | 930 | 974 | 930 | 950 | 251,000 |
1991/05/10 | 900 | 941 | 900 | 938 | 178,000 |
1991/05/09 | 851 | 855 | 851 | 855 | 10,000 |
1991/05/08 | 857 | 857 | 851 | 851 | 11,000 |
1991/05/07 | 861 | 862 | 860 | 860 | 4,000 |
1991/05/02 | 885 | 885 | 851 | 851 | 26,000 |
1991/05/01 | 835 | 900 | 835 | 885 | 70,000 |
1991/04/30 | 835 | 835 | 835 | 835 | 4,000 |
1991/04/26 | 801 | 805 | 790 | 800 | 22,000 |
1991/04/25 | 790 | 800 | 785 | 800 | 29,000 |
1991/04/24 | 790 | 800 | 790 | 790 | 32,000 |
1991/04/23 | 821 | 823 | 800 | 800 | 46,000 |
1991/04/22 | 865 | 870 | 825 | 825 | 17,000 |
1991/04/19 | 860 | 862 | 845 | 860 | 69,000 |
1991/04/18 | 900 | 900 | 870 | 870 | 23,000 |
1991/04/17 | 900 | 901 | 865 | 901 | 56,000 |
1991/04/16 | 920 | 930 | 900 | 915 | 107,000 |
1991/04/15 | 944 | 949 | 920 | 925 | 108,000 |
1991/04/12 | 904 | 943 | 865 | 938 | 131,000 |
1991/04/11 | 920 | 935 | 904 | 904 | 132,000 |
1991/04/10 | 870 | 920 | 870 | 900 | 231,000 |
1991/04/09 | 860 | 900 | 860 | 865 | 242,000 |
1991/04/08 | 810 | 858 | 810 | 855 | 104,000 |
1991/04/05 | 830 | 850 | 810 | 810 | 129,000 |
1991/04/04 | 779 | 856 | 779 | 830 | 224,000 |
1991/04/03 | 749 | 800 | 748 | 770 | 283,000 |
1991/04/02 | 675 | 730 | 675 | 729 | 90,000 |
1991/04/01 | 650 | 673 | 640 | 673 | 34,000 |
1991/03/29 | 621 | 635 | 620 | 635 | 10,000 |
1991/03/28 | 620 | 620 | 619 | 620 | 25,000 |
1991/03/26 | 610 | 610 | 610 | 610 | 6,000 |
1991/03/25 | 608 | 608 | 600 | 600 | 11,000 |
1991/03/22 | 606 | 608 | 605 | 608 | 10,000 |
1991/03/20 | 620 | 620 | 610 | 610 | 25,000 |
1991/03/19 | 615 | 615 | 605 | 605 | 38,000 |
1991/03/18 | 630 | 630 | 605 | 605 | 40,000 |
1991/03/15 | 636 | 636 | 620 | 620 | 11,000 |
1991/03/14 | 635 | 645 | 635 | 636 | 28,000 |
1991/03/13 | 650 | 650 | 641 | 641 | 24,000 |
1991/03/12 | 637 | 637 | 631 | 635 | 19,000 |
1991/03/11 | 610 | 627 | 610 | 621 | 18,000 |
1991/03/08 | 600 | 605 | 600 | 600 | 24,000 |
1991/03/07 | 620 | 620 | 600 | 605 | 47,000 |
1991/03/06 | 635 | 635 | 614 | 614 | 23,000 |
1991/03/05 | 650 | 650 | 650 | 650 | 5,000 |
1991/03/04 | 670 | 670 | 650 | 650 | 20,000 |
1991/03/01 | 671 | 671 | 660 | 660 | 28,000 |
1991/02/28 | 661 | 665 | 661 | 661 | 35,000 |
1991/02/27 | 660 | 660 | 658 | 659 | 15,000 |
1991/02/26 | 660 | 665 | 659 | 660 | 26,000 |
1991/02/25 | 660 | 661 | 659 | 659 | 23,000 |
1991/02/22 | 651 | 654 | 645 | 650 | 24,000 |
1991/02/21 | 629 | 655 | 625 | 650 | 102,000 |
1991/02/20 | 621 | 629 | 618 | 623 | 23,000 |
1991/02/19 | 595 | 618 | 590 | 618 | 72,000 |
1991/02/18 | 584 | 599 | 584 | 585 | 26,000 |
1991/02/15 | 591 | 591 | 576 | 576 | 20,000 |
1991/02/14 | 600 | 600 | 571 | 591 | 22,000 |
1991/02/13 | 590 | 604 | 582 | 590 | 26,000 |
1991/02/12 | 558 | 580 | 558 | 572 | 18,000 |
1991/02/08 | 554 | 575 | 554 | 558 | 26,000 |
1991/02/07 | 535 | 549 | 525 | 549 | 20,000 |
1991/02/06 | 531 | 531 | 530 | 530 | 14,000 |
1991/02/05 | 500 | 510 | 500 | 510 | 17,000 |
1991/02/04 | 500 | 500 | 500 | 500 | 7,000 |
1991/02/01 | 495 | 495 | 495 | 495 | 5,000 |
1991/01/31 | 500 | 500 | 480 | 480 | 20,000 |
1991/01/30 | 500 | 500 | 500 | 500 | 13,000 |
1991/01/29 | 500 | 500 | 500 | 500 | 2,000 |
1991/01/28 | 500 | 500 | 500 | 500 | 9,000 |
1991/01/25 | 480 | 480 | 480 | 480 | 1,000 |
1991/01/24 | 491 | 491 | 480 | 480 | 22,000 |
1991/01/22 | 494 | 500 | 490 | 490 | 15,000 |
1991/01/21 | 495 | 495 | 485 | 485 | 8,000 |
1991/01/18 | 495 | 495 | 490 | 495 | 12,000 |
1991/01/17 | 500 | 500 | 490 | 490 | 8,000 |
1991/01/11 | 519 | 520 | 519 | 520 | 2,000 |
1991/01/10 | 535 | 535 | 530 | 530 | 4,000 |
1991/01/09 | 550 | 550 | 530 | 535 | 18,000 |
1991/01/08 | 550 | 550 | 540 | 550 | 29,000 |
1991/01/07 | 540 | 560 | 540 | 550 | 23,000 |
1991/01/04 | 540 | 540 | 539 | 540 | 5,000 |