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 |
---|---|---|---|---|---|
1993/12/30 | 331 | 335 | 331 | 335 | 3,000 |
1993/12/29 | 335 | 336 | 335 | 336 | 4,000 |
1993/12/28 | 325 | 325 | 325 | 325 | 1,000 |
1993/12/27 | 330 | 330 | 325 | 325 | 5,000 |
1993/12/24 | 331 | 335 | 331 | 335 | 2,000 |
1993/12/22 | 331 | 331 | 330 | 330 | 5,000 |
1993/12/20 | 338 | 338 | 330 | 330 | 10,000 |
1993/12/17 | 330 | 338 | 330 | 338 | 4,000 |
1993/12/16 | 330 | 330 | 330 | 330 | 10,000 |
1993/12/15 | 325 | 325 | 325 | 325 | 1,000 |
1993/12/14 | 330 | 330 | 330 | 330 | 1,000 |
1993/12/13 | 331 | 331 | 330 | 330 | 3,000 |
1993/12/10 | 325 | 330 | 325 | 330 | 5,000 |
1993/12/09 | 330 | 330 | 325 | 330 | 4,000 |
1993/12/07 | 340 | 340 | 340 | 340 | 2,000 |
1993/12/06 | 340 | 345 | 340 | 345 | 3,000 |
1993/12/03 | 345 | 350 | 345 | 345 | 4,000 |
1993/12/02 | 345 | 345 | 345 | 345 | 6,000 |
1993/11/30 | 290 | 290 | 290 | 290 | 10,000 |
1993/11/29 | 301 | 301 | 290 | 290 | 13,000 |
1993/11/26 | 302 | 302 | 301 | 301 | 3,000 |
1993/11/25 | 301 | 301 | 301 | 301 | 7,000 |
1993/11/24 | 329 | 329 | 320 | 320 | 3,000 |
1993/11/22 | 340 | 340 | 330 | 330 | 7,000 |
1993/11/19 | 340 | 340 | 340 | 340 | 3,000 |
1993/11/18 | 350 | 350 | 345 | 345 | 2,000 |
1993/11/17 | 350 | 350 | 350 | 350 | 2,000 |
1993/11/15 | 363 | 363 | 358 | 361 | 5,000 |
1993/11/12 | 358 | 358 | 358 | 358 | 1,000 |
1993/11/11 | 345 | 345 | 345 | 345 | 2,000 |
1993/11/09 | 355 | 355 | 345 | 345 | 6,000 |
1993/11/08 | 342 | 360 | 341 | 360 | 4,000 |
1993/11/05 | 349 | 349 | 337 | 342 | 17,000 |
1993/11/04 | 350 | 350 | 342 | 350 | 7,000 |
1993/11/02 | 370 | 370 | 350 | 350 | 24,000 |
1993/11/01 | 370 | 370 | 365 | 365 | 5,000 |
1993/10/29 | 370 | 370 | 365 | 365 | 6,000 |
1993/10/28 | 370 | 370 | 365 | 365 | 11,000 |
1993/10/27 | 370 | 372 | 370 | 370 | 8,000 |
1993/10/26 | 390 | 390 | 375 | 375 | 12,000 |
1993/10/25 | 401 | 401 | 400 | 400 | 8,000 |
1993/10/22 | 401 | 401 | 400 | 401 | 5,000 |
1993/10/21 | 419 | 419 | 419 | 419 | 1,000 |
1993/10/18 | 420 | 420 | 420 | 420 | 2,000 |
1993/10/14 | 401 | 401 | 400 | 400 | 5,000 |
1993/10/13 | 408 | 408 | 408 | 408 | 10,000 |
1993/10/12 | 413 | 413 | 410 | 410 | 18,000 |
1993/10/08 | 413 | 414 | 413 | 413 | 4,000 |
1993/10/07 | 409 | 409 | 408 | 408 | 2,000 |
1993/10/06 | 401 | 402 | 401 | 402 | 2,000 |
1993/10/05 | 402 | 403 | 400 | 402 | 29,000 |
1993/10/04 | 411 | 411 | 400 | 400 | 7,000 |
1993/10/01 | 410 | 410 | 401 | 410 | 10,000 |
1993/09/30 | 413 | 413 | 413 | 413 | 1,000 |
1993/09/29 | 418 | 418 | 418 | 418 | 4,000 |
1993/09/28 | 425 | 430 | 419 | 430 | 4,000 |
1993/09/27 | 428 | 428 | 428 | 428 | 7,000 |
1993/09/24 | 433 | 433 | 433 | 433 | 21,000 |
1993/09/22 | 433 | 433 | 433 | 433 | 11,000 |
1993/09/21 | 440 | 443 | 435 | 443 | 18,000 |
1993/09/20 | 433 | 440 | 426 | 440 | 25,000 |
1993/09/17 | 430 | 433 | 425 | 433 | 10,000 |
1993/09/16 | 433 | 433 | 424 | 425 | 6,000 |
1993/09/14 | 433 | 433 | 433 | 433 | 5,000 |
1993/09/13 | 433 | 433 | 433 | 433 | 9,000 |
1993/09/10 | 440 | 441 | 440 | 441 | 6,000 |
1993/09/09 | 433 | 433 | 433 | 433 | 11,000 |
1993/09/08 | 434 | 439 | 434 | 435 | 33,000 |
1993/09/07 | 438 | 438 | 438 | 438 | 15,000 |
1993/09/06 | 443 | 448 | 440 | 448 | 10,000 |
1993/09/03 | 438 | 439 | 438 | 438 | 14,000 |
1993/09/02 | 434 | 438 | 434 | 438 | 8,000 |
1993/09/01 | 431 | 440 | 431 | 440 | 8,000 |
1993/08/31 | 444 | 445 | 441 | 441 | 10,000 |
1993/08/30 | 444 | 445 | 444 | 445 | 18,000 |
1993/08/27 | 435 | 440 | 433 | 440 | 12,000 |
1993/08/26 | 432 | 432 | 430 | 430 | 7,000 |
1993/08/25 | 430 | 432 | 430 | 432 | 3,000 |
1993/08/24 | 430 | 430 | 430 | 430 | 4,000 |
1993/08/23 | 442 | 442 | 442 | 442 | 2,000 |
1993/08/20 | 433 | 440 | 432 | 440 | 6,000 |
1993/08/19 | 440 | 440 | 431 | 431 | 17,000 |
1993/08/18 | 444 | 444 | 436 | 436 | 20,000 |
1993/08/17 | 448 | 448 | 440 | 442 | 42,000 |
1993/08/16 | 441 | 444 | 438 | 443 | 25,000 |
1993/08/13 | 440 | 441 | 435 | 436 | 29,000 |
1993/08/12 | 436 | 439 | 431 | 431 | 18,000 |
1993/08/11 | 441 | 441 | 426 | 426 | 9,000 |
1993/08/10 | 435 | 436 | 435 | 436 | 13,000 |
1993/08/09 | 432 | 432 | 430 | 430 | 8,000 |
1993/08/06 | 432 | 432 | 432 | 432 | 1,000 |
1993/08/05 | 432 | 437 | 432 | 437 | 14,000 |
1993/08/04 | 435 | 435 | 432 | 432 | 9,000 |
1993/08/03 | 432 | 432 | 430 | 430 | 18,000 |
1993/08/02 | 427 | 428 | 427 | 427 | 20,000 |
1993/07/30 | 427 | 427 | 422 | 422 | 64,000 |
1993/07/29 | 420 | 422 | 419 | 422 | 33,000 |
1993/07/28 | 419 | 420 | 419 | 420 | 4,000 |
1993/07/27 | 420 | 420 | 420 | 420 | 2,000 |
1993/07/23 | 432 | 432 | 420 | 420 | 15,000 |
1993/07/22 | 430 | 434 | 430 | 432 | 12,000 |
1993/07/21 | 435 | 435 | 429 | 429 | 17,000 |
1993/07/20 | 440 | 446 | 430 | 430 | 57,000 |
1993/07/19 | 436 | 440 | 436 | 440 | 32,000 |
1993/07/16 | 423 | 435 | 420 | 429 | 74,000 |
1993/07/15 | 459 | 459 | 428 | 428 | 33,000 |
1993/07/14 | 469 | 472 | 467 | 467 | 12,000 |
1993/07/13 | 461 | 470 | 460 | 470 | 22,000 |
1993/07/12 | 475 | 478 | 470 | 470 | 34,000 |
1993/07/09 | 479 | 480 | 474 | 476 | 41,000 |
1993/07/08 | 490 | 490 | 490 | 490 | 3,000 |
1993/07/07 | 490 | 500 | 490 | 495 | 8,000 |
1993/07/06 | 475 | 486 | 475 | 486 | 5,000 |
1993/07/05 | 490 | 490 | 475 | 475 | 9,000 |
1993/07/02 | 510 | 510 | 500 | 500 | 14,000 |
1993/07/01 | 501 | 501 | 501 | 501 | 1,000 |
1993/06/30 | 500 | 500 | 500 | 500 | 20,000 |
1993/06/29 | 522 | 522 | 515 | 519 | 4,000 |
1993/06/28 | 522 | 522 | 515 | 520 | 26,000 |
1993/06/25 | 520 | 520 | 512 | 512 | 38,000 |
1993/06/24 | 497 | 512 | 497 | 511 | 54,000 |
1993/06/23 | 499 | 499 | 498 | 498 | 17,000 |
1993/06/22 | 488 | 489 | 488 | 489 | 6,000 |
1993/06/21 | 516 | 516 | 500 | 508 | 9,000 |
1993/06/18 | 517 | 521 | 516 | 516 | 12,000 |
1993/06/17 | 535 | 535 | 515 | 516 | 22,000 |
1993/06/16 | 553 | 553 | 540 | 540 | 18,000 |
1993/06/15 | 587 | 587 | 553 | 553 | 25,000 |
1993/06/14 | 610 | 610 | 608 | 608 | 12,000 |
1993/06/11 | 610 | 620 | 600 | 620 | 24,000 |
1993/06/10 | 600 | 610 | 600 | 610 | 8,000 |
1993/06/08 | 620 | 640 | 614 | 614 | 34,000 |
1993/06/07 | 604 | 640 | 600 | 615 | 49,000 |
1993/06/04 | 610 | 610 | 598 | 607 | 86,000 |
1993/06/03 | 550 | 611 | 550 | 605 | 85,000 |
1993/06/02 | 520 | 536 | 520 | 536 | 50,000 |
1993/06/01 | 525 | 525 | 517 | 517 | 39,000 |
1993/05/31 | 520 | 523 | 518 | 521 | 30,000 |
1993/05/28 | 510 | 520 | 505 | 520 | 32,000 |
1993/05/27 | 481 | 501 | 481 | 501 | 45,000 |
1993/05/26 | 455 | 455 | 455 | 455 | 9,000 |
1993/05/25 | 445 | 450 | 445 | 450 | 22,000 |
1993/05/24 | 440 | 440 | 440 | 440 | 3,000 |
1993/05/21 | 450 | 450 | 450 | 450 | 3,000 |
1993/05/20 | 449 | 450 | 449 | 450 | 7,000 |
1993/05/19 | 450 | 450 | 450 | 450 | 2,000 |
1993/05/18 | 440 | 441 | 440 | 441 | 5,000 |
1993/05/17 | 481 | 481 | 465 | 465 | 12,000 |
1993/05/14 | 474 | 480 | 474 | 480 | 7,000 |
1993/05/12 | 476 | 477 | 470 | 475 | 10,000 |
1993/05/11 | 470 | 478 | 470 | 478 | 6,000 |
1993/05/10 | 446 | 460 | 446 | 460 | 11,000 |
1993/05/07 | 443 | 445 | 443 | 445 | 11,000 |
1993/05/06 | 421 | 423 | 421 | 423 | 13,000 |
1993/04/30 | 418 | 422 | 418 | 420 | 17,000 |
1993/04/28 | 418 | 420 | 418 | 418 | 6,000 |
1993/04/27 | 408 | 418 | 408 | 418 | 10,000 |
1993/04/26 | 413 | 413 | 408 | 408 | 2,000 |
1993/04/23 | 412 | 413 | 412 | 413 | 2,000 |
1993/04/22 | 413 | 413 | 413 | 413 | 2,000 |
1993/04/21 | 415 | 415 | 415 | 415 | 5,000 |
1993/04/20 | 418 | 420 | 418 | 420 | 3,000 |
1993/04/19 | 429 | 429 | 425 | 425 | 2,000 |
1993/04/16 | 441 | 441 | 430 | 430 | 28,000 |
1993/04/15 | 434 | 441 | 434 | 441 | 11,000 |
1993/04/14 | 430 | 430 | 429 | 429 | 7,000 |
1993/04/13 | 412 | 415 | 409 | 415 | 24,000 |
1993/04/09 | 410 | 414 | 400 | 414 | 9,000 |
1993/04/08 | 410 | 410 | 410 | 410 | 3,000 |
1993/04/07 | 414 | 414 | 414 | 414 | 2,000 |
1993/04/06 | 412 | 420 | 410 | 420 | 13,000 |
1993/04/05 | 409 | 410 | 404 | 410 | 4,000 |
1993/04/02 | 400 | 417 | 400 | 417 | 14,000 |
1993/04/01 | 375 | 375 | 375 | 375 | 3,000 |
1993/03/31 | 380 | 390 | 380 | 390 | 20,000 |
1993/03/30 | 380 | 389 | 380 | 389 | 9,000 |
1993/03/29 | 364 | 375 | 364 | 375 | 17,000 |
1993/03/26 | 362 | 362 | 362 | 362 | 3,000 |
1993/03/25 | 370 | 372 | 370 | 372 | 15,000 |
1993/03/24 | 358 | 370 | 358 | 370 | 6,000 |
1993/03/23 | 360 | 360 | 360 | 360 | 8,000 |
1993/03/22 | 360 | 360 | 360 | 360 | 7,000 |
1993/03/19 | 355 | 360 | 355 | 360 | 9,000 |
1993/03/18 | 345 | 353 | 345 | 353 | 15,000 |
1993/03/17 | 330 | 330 | 330 | 330 | 30,000 |
1993/03/16 | 325 | 330 | 323 | 323 | 10,000 |
1993/03/15 | 326 | 326 | 323 | 323 | 24,000 |
1993/03/12 | 328 | 328 | 320 | 320 | 34,000 |
1993/03/11 | 324 | 325 | 323 | 323 | 35,000 |
1993/03/10 | 326 | 326 | 326 | 326 | 1,000 |
1993/03/09 | 329 | 329 | 328 | 329 | 7,000 |
1993/03/08 | 305 | 329 | 300 | 329 | 12,000 |
1993/03/05 | 309 | 309 | 300 | 300 | 4,000 |
1993/03/04 | 320 | 320 | 306 | 306 | 4,000 |
1993/03/03 | 326 | 326 | 320 | 320 | 4,000 |
1993/03/02 | 328 | 328 | 321 | 321 | 4,000 |
1993/03/01 | 325 | 330 | 325 | 330 | 4,000 |
1993/02/26 | 309 | 320 | 309 | 320 | 2,000 |
1993/02/25 | 325 | 325 | 308 | 308 | 5,000 |
1993/02/24 | 320 | 325 | 317 | 325 | 5,000 |
1993/02/23 | 329 | 329 | 325 | 325 | 2,000 |
1993/02/19 | 330 | 330 | 330 | 330 | 3,000 |
1993/02/18 | 334 | 334 | 334 | 334 | 1,000 |
1993/02/17 | 335 | 338 | 335 | 338 | 8,000 |
1993/02/16 | 340 | 340 | 340 | 340 | 2,000 |
1993/02/12 | 341 | 341 | 341 | 341 | 1,000 |
1993/02/10 | 335 | 335 | 331 | 331 | 5,000 |
1993/02/09 | 332 | 335 | 332 | 335 | 3,000 |
1993/02/08 | 331 | 331 | 331 | 331 | 1,000 |
1993/02/05 | 325 | 326 | 321 | 321 | 22,000 |
1993/02/04 | 325 | 325 | 325 | 325 | 2,000 |
1993/02/03 | 325 | 331 | 320 | 320 | 11,000 |
1993/02/02 | 325 | 325 | 324 | 325 | 4,000 |
1993/02/01 | 323 | 323 | 323 | 323 | 1,000 |
1993/01/29 | 325 | 334 | 323 | 323 | 32,000 |
1993/01/28 | 322 | 322 | 320 | 320 | 6,000 |
1993/01/27 | 320 | 320 | 314 | 320 | 18,000 |
1993/01/25 | 330 | 330 | 320 | 320 | 7,000 |
1993/01/20 | 345 | 345 | 335 | 335 | 7,000 |
1993/01/19 | 344 | 345 | 344 | 345 | 15,000 |
1993/01/18 | 345 | 345 | 345 | 345 | 1,000 |
1993/01/14 | 349 | 349 | 345 | 345 | 17,000 |
1993/01/13 | 350 | 350 | 350 | 350 | 1,000 |
1993/01/12 | 355 | 355 | 355 | 355 | 1,000 |
1993/01/11 | 354 | 354 | 354 | 354 | 1,000 |
1993/01/08 | 355 | 355 | 355 | 355 | 2,000 |
1993/01/07 | 345 | 345 | 345 | 345 | 1,000 |
1993/01/06 | 348 | 348 | 348 | 348 | 1,000 |
1993/01/05 | 361 | 361 | 348 | 348 | 3,000 |