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 |
---|---|---|---|---|---|
1992/12/30 | 350 | 360 | 350 | 360 | 2,000 |
1992/12/29 | 360 | 360 | 350 | 350 | 6,000 |
1992/12/28 | 360 | 360 | 360 | 360 | 1,000 |
1992/12/25 | 353 | 355 | 353 | 355 | 4,000 |
1992/12/24 | 356 | 356 | 356 | 356 | 1,000 |
1992/12/22 | 371 | 376 | 365 | 365 | 8,000 |
1992/12/21 | 371 | 371 | 370 | 371 | 7,000 |
1992/12/18 | 370 | 370 | 370 | 370 | 2,000 |
1992/12/17 | 350 | 355 | 348 | 355 | 21,000 |
1992/12/16 | 351 | 352 | 350 | 350 | 11,000 |
1992/12/15 | 350 | 350 | 345 | 350 | 8,000 |
1992/12/14 | 355 | 355 | 350 | 350 | 7,000 |
1992/12/11 | 360 | 360 | 350 | 350 | 9,000 |
1992/12/07 | 360 | 360 | 360 | 360 | 5,000 |
1992/12/04 | 355 | 355 | 350 | 350 | 6,000 |
1992/12/03 | 363 | 363 | 363 | 363 | 1,000 |
1992/12/02 | 375 | 375 | 365 | 365 | 9,000 |
1992/12/01 | 367 | 367 | 367 | 367 | 1,000 |
1992/11/27 | 368 | 368 | 368 | 368 | 3,000 |
1992/11/26 | 368 | 368 | 360 | 368 | 9,000 |
1992/11/25 | 369 | 369 | 368 | 368 | 3,000 |
1992/11/24 | 370 | 370 | 368 | 368 | 9,000 |
1992/11/18 | 368 | 368 | 368 | 368 | 1,000 |
1992/11/16 | 370 | 370 | 370 | 370 | 3,000 |
1992/11/13 | 370 | 370 | 370 | 370 | 6,000 |
1992/11/12 | 371 | 371 | 371 | 371 | 2,000 |
1992/11/10 | 387 | 387 | 386 | 386 | 9,000 |
1992/11/09 | 385 | 386 | 385 | 386 | 4,000 |
1992/11/06 | 385 | 385 | 385 | 385 | 5,000 |
1992/11/05 | 394 | 394 | 389 | 389 | 5,000 |
1992/11/04 | 389 | 389 | 389 | 389 | 3,000 |
1992/11/02 | 389 | 389 | 389 | 389 | 1,000 |
1992/10/30 | 389 | 390 | 389 | 390 | 2,000 |
1992/10/29 | 390 | 390 | 380 | 380 | 3,000 |
1992/10/28 | 390 | 390 | 389 | 390 | 10,000 |
1992/10/27 | 390 | 390 | 390 | 390 | 3,000 |
1992/10/26 | 390 | 390 | 390 | 390 | 2,000 |
1992/10/23 | 390 | 390 | 380 | 380 | 3,000 |
1992/10/22 | 389 | 389 | 389 | 389 | 2,000 |
1992/10/21 | 389 | 389 | 389 | 389 | 2,000 |
1992/10/19 | 390 | 390 | 390 | 390 | 3,000 |
1992/10/16 | 400 | 400 | 390 | 390 | 4,000 |
1992/10/15 | 400 | 400 | 390 | 390 | 10,000 |
1992/10/14 | 395 | 401 | 395 | 400 | 18,000 |
1992/10/13 | 400 | 400 | 400 | 400 | 1,000 |
1992/10/12 | 400 | 400 | 400 | 400 | 1,000 |
1992/10/09 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/08 | 398 | 398 | 398 | 398 | 1,000 |
1992/10/05 | 395 | 395 | 395 | 395 | 1,000 |
1992/10/02 | 400 | 400 | 400 | 400 | 1,000 |
1992/10/01 | 399 | 399 | 399 | 399 | 1,000 |
1992/09/30 | 405 | 405 | 400 | 400 | 5,000 |
1992/09/29 | 408 | 412 | 408 | 412 | 6,000 |
1992/09/28 | 405 | 408 | 405 | 408 | 5,000 |
1992/09/25 | 401 | 403 | 401 | 402 | 3,000 |
1992/09/24 | 399 | 399 | 399 | 399 | 2,000 |
1992/09/22 | 399 | 399 | 399 | 399 | 1,000 |
1992/09/18 | 400 | 400 | 400 | 400 | 4,000 |
1992/09/17 | 394 | 403 | 394 | 403 | 2,000 |
1992/09/16 | 389 | 389 | 389 | 389 | 5,000 |
1992/09/14 | 404 | 404 | 404 | 404 | 1,000 |
1992/09/11 | 400 | 400 | 396 | 396 | 15,000 |
1992/09/10 | 400 | 405 | 396 | 405 | 7,000 |
1992/09/09 | 400 | 400 | 395 | 395 | 2,000 |
1992/09/07 | 408 | 408 | 400 | 400 | 6,000 |
1992/09/04 | 397 | 408 | 397 | 408 | 4,000 |
1992/09/03 | 390 | 398 | 390 | 398 | 2,000 |
1992/09/02 | 400 | 400 | 400 | 400 | 3,000 |
1992/09/01 | 406 | 406 | 406 | 406 | 2,000 |
1992/08/31 | 396 | 396 | 396 | 396 | 8,000 |
1992/08/28 | 375 | 375 | 375 | 375 | 6,000 |
1992/08/27 | 360 | 360 | 351 | 360 | 14,000 |
1992/08/26 | 370 | 375 | 360 | 360 | 6,000 |
1992/08/25 | 371 | 371 | 365 | 365 | 5,000 |
1992/08/24 | 366 | 366 | 366 | 366 | 5,000 |
1992/08/21 | 345 | 355 | 345 | 355 | 13,000 |
1992/08/20 | 345 | 345 | 345 | 345 | 1,000 |
1992/08/19 | 351 | 351 | 351 | 351 | 4,000 |
1992/08/18 | 351 | 351 | 349 | 349 | 4,000 |
1992/08/14 | 350 | 350 | 350 | 350 | 1,000 |
1992/08/13 | 351 | 353 | 350 | 351 | 6,000 |
1992/08/12 | 350 | 350 | 350 | 350 | 6,000 |
1992/08/11 | 351 | 351 | 351 | 351 | 2,000 |
1992/08/10 | 350 | 351 | 350 | 351 | 4,000 |
1992/08/07 | 351 | 351 | 351 | 351 | 2,000 |
1992/08/05 | 356 | 356 | 355 | 356 | 5,000 |
1992/08/04 | 362 | 362 | 350 | 350 | 17,000 |
1992/08/03 | 362 | 362 | 362 | 362 | 1,000 |
1992/07/31 | 360 | 360 | 360 | 360 | 1,000 |
1992/07/30 | 356 | 356 | 356 | 356 | 1,000 |
1992/07/29 | 360 | 360 | 360 | 360 | 2,000 |
1992/07/28 | 360 | 360 | 360 | 360 | 1,000 |
1992/07/27 | 360 | 360 | 360 | 360 | 10,000 |
1992/07/24 | 370 | 370 | 370 | 370 | 9,000 |
1992/07/23 | 385 | 385 | 385 | 385 | 5,000 |
1992/07/17 | 389 | 390 | 385 | 385 | 11,000 |
1992/07/16 | 383 | 383 | 383 | 383 | 1,000 |
1992/07/15 | 381 | 390 | 381 | 390 | 10,000 |
1992/07/14 | 381 | 381 | 381 | 381 | 2,000 |
1992/07/13 | 400 | 400 | 395 | 395 | 4,000 |
1992/07/10 | 400 | 400 | 400 | 400 | 3,000 |
1992/07/09 | 407 | 407 | 407 | 407 | 3,000 |
1992/07/08 | 420 | 420 | 405 | 405 | 7,000 |
1992/07/06 | 420 | 420 | 420 | 420 | 3,000 |
1992/07/01 | 420 | 425 | 420 | 425 | 6,000 |
1992/06/29 | 420 | 420 | 410 | 410 | 4,000 |
1992/06/25 | 420 | 420 | 420 | 420 | 4,000 |
1992/06/24 | 401 | 401 | 400 | 401 | 3,000 |
1992/06/23 | 411 | 412 | 402 | 402 | 8,000 |
1992/06/22 | 413 | 413 | 413 | 413 | 1,000 |
1992/06/19 | 414 | 415 | 414 | 415 | 3,000 |
1992/06/18 | 415 | 415 | 415 | 415 | 1,000 |
1992/06/17 | 420 | 420 | 420 | 420 | 3,000 |
1992/06/12 | 425 | 425 | 420 | 420 | 4,000 |
1992/06/08 | 440 | 440 | 430 | 430 | 6,000 |
1992/06/05 | 440 | 440 | 440 | 440 | 1,000 |
1992/06/04 | 440 | 440 | 440 | 440 | 3,000 |
1992/06/02 | 440 | 445 | 440 | 445 | 2,000 |
1992/05/28 | 445 | 450 | 445 | 450 | 3,000 |
1992/05/27 | 455 | 455 | 450 | 450 | 4,000 |
1992/05/26 | 480 | 480 | 470 | 470 | 5,000 |
1992/05/25 | 451 | 470 | 451 | 470 | 8,000 |
1992/05/22 | 446 | 446 | 446 | 446 | 1,000 |
1992/05/21 | 460 | 465 | 455 | 455 | 7,000 |
1992/05/20 | 481 | 484 | 455 | 455 | 12,000 |
1992/05/19 | 485 | 485 | 475 | 480 | 16,000 |
1992/05/18 | 445 | 446 | 445 | 446 | 13,000 |
1992/05/15 | 440 | 457 | 440 | 455 | 31,000 |
1992/05/14 | 430 | 430 | 430 | 430 | 5,000 |
1992/05/13 | 420 | 430 | 420 | 430 | 12,000 |
1992/05/12 | 415 | 420 | 410 | 415 | 10,000 |
1992/05/11 | 400 | 410 | 397 | 410 | 10,000 |
1992/05/08 | 377 | 400 | 377 | 400 | 23,000 |
1992/05/07 | 362 | 368 | 362 | 367 | 9,000 |
1992/05/06 | 360 | 360 | 355 | 360 | 12,000 |
1992/05/01 | 360 | 360 | 360 | 360 | 5,000 |
1992/04/30 | 360 | 360 | 355 | 360 | 17,000 |
1992/04/28 | 355 | 360 | 355 | 360 | 5,000 |
1992/04/27 | 354 | 355 | 350 | 355 | 13,000 |
1992/04/24 | 354 | 354 | 354 | 354 | 5,000 |
1992/04/23 | 355 | 355 | 345 | 349 | 20,000 |
1992/04/22 | 375 | 375 | 355 | 355 | 8,000 |
1992/04/21 | 390 | 390 | 370 | 370 | 13,000 |
1992/04/20 | 399 | 399 | 398 | 398 | 9,000 |
1992/04/17 | 381 | 391 | 381 | 391 | 7,000 |
1992/04/15 | 369 | 369 | 361 | 366 | 15,000 |
1992/04/14 | 365 | 369 | 365 | 369 | 5,000 |
1992/04/13 | 371 | 376 | 367 | 367 | 14,000 |
1992/04/10 | 376 | 379 | 366 | 366 | 20,000 |
1992/04/09 | 380 | 380 | 379 | 379 | 2,000 |
1992/04/08 | 395 | 395 | 385 | 385 | 9,000 |
1992/04/07 | 410 | 410 | 405 | 405 | 11,000 |
1992/04/06 | 435 | 435 | 425 | 425 | 8,000 |
1992/04/03 | 435 | 435 | 428 | 430 | 7,000 |
1992/04/02 | 458 | 460 | 435 | 440 | 28,000 |
1992/04/01 | 465 | 465 | 465 | 465 | 7,000 |
1992/03/31 | 472 | 475 | 472 | 475 | 5,000 |
1992/03/30 | 472 | 472 | 472 | 472 | 2,000 |
1992/03/27 | 480 | 480 | 471 | 471 | 6,000 |
1992/03/26 | 480 | 480 | 480 | 480 | 2,000 |
1992/03/25 | 474 | 475 | 469 | 474 | 10,000 |
1992/03/24 | 480 | 481 | 476 | 476 | 5,000 |
1992/03/23 | 480 | 482 | 480 | 480 | 7,000 |
1992/03/19 | 476 | 480 | 466 | 480 | 17,000 |
1992/03/18 | 491 | 491 | 481 | 481 | 21,000 |
1992/03/17 | 500 | 500 | 496 | 496 | 20,000 |
1992/03/16 | 503 | 503 | 503 | 503 | 4,000 |
1992/03/13 | 502 | 502 | 502 | 502 | 1,000 |
1992/03/12 | 501 | 501 | 501 | 501 | 5,000 |
1992/03/11 | 501 | 501 | 500 | 501 | 9,000 |
1992/03/10 | 501 | 501 | 501 | 501 | 1,000 |
1992/03/06 | 520 | 520 | 520 | 520 | 1,000 |
1992/03/05 | 520 | 520 | 518 | 518 | 4,000 |
1992/03/04 | 521 | 522 | 521 | 522 | 5,000 |
1992/03/03 | 520 | 521 | 520 | 521 | 5,000 |
1992/03/02 | 520 | 520 | 520 | 520 | 1,000 |
1992/02/26 | 549 | 550 | 544 | 550 | 4,000 |
1992/02/25 | 540 | 544 | 540 | 544 | 3,000 |
1992/02/24 | 540 | 540 | 540 | 540 | 4,000 |
1992/02/21 | 540 | 540 | 540 | 540 | 3,000 |
1992/02/20 | 545 | 545 | 540 | 540 | 4,000 |
1992/02/19 | 545 | 545 | 535 | 535 | 5,000 |
1992/02/18 | 545 | 545 | 540 | 545 | 18,000 |
1992/02/17 | 535 | 545 | 535 | 545 | 3,000 |
1992/02/14 | 535 | 545 | 530 | 535 | 19,000 |
1992/02/13 | 510 | 535 | 510 | 535 | 11,000 |
1992/02/12 | 535 | 535 | 510 | 510 | 44,000 |
1992/02/10 | 530 | 530 | 529 | 530 | 21,000 |
1992/02/07 | 512 | 525 | 510 | 510 | 47,000 |
1992/02/06 | 508 | 512 | 508 | 512 | 14,000 |
1992/02/05 | 510 | 510 | 502 | 503 | 24,000 |
1992/02/04 | 520 | 520 | 507 | 510 | 32,000 |
1992/01/30 | 510 | 510 | 510 | 510 | 5,000 |
1992/01/29 | 510 | 510 | 510 | 510 | 2,000 |
1992/01/28 | 505 | 505 | 505 | 505 | 1,000 |
1992/01/27 | 502 | 503 | 502 | 503 | 3,000 |
1992/01/24 | 520 | 520 | 500 | 500 | 12,000 |
1992/01/23 | 510 | 510 | 510 | 510 | 3,000 |
1992/01/22 | 499 | 500 | 499 | 500 | 6,000 |
1992/01/21 | 520 | 520 | 500 | 500 | 3,000 |
1992/01/20 | 510 | 520 | 510 | 520 | 3,000 |
1992/01/17 | 520 | 520 | 520 | 520 | 12,000 |
1992/01/16 | 542 | 542 | 530 | 530 | 3,000 |
1992/01/14 | 522 | 522 | 522 | 522 | 37,000 |
1992/01/13 | 522 | 522 | 522 | 522 | 7,000 |
1992/01/10 | 549 | 549 | 545 | 545 | 7,000 |
1992/01/09 | 550 | 554 | 550 | 554 | 2,000 |
1992/01/08 | 559 | 559 | 550 | 550 | 2,000 |
1992/01/07 | 560 | 560 | 550 | 550 | 14,000 |
1992/01/06 | 589 | 589 | 588 | 588 | 8,000 |