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 |
---|---|---|---|---|---|
1994/12/30 | 530 | 534 | 530 | 530 | 4,000 |
1994/12/29 | 490 | 525 | 490 | 525 | 16,000 |
1994/12/28 | 501 | 505 | 500 | 500 | 21,000 |
1994/12/27 | 495 | 495 | 482 | 482 | 8,000 |
1994/12/26 | 500 | 500 | 500 | 500 | 5,000 |
1994/12/22 | 485 | 485 | 476 | 480 | 6,000 |
1994/12/21 | 476 | 476 | 476 | 476 | 1,000 |
1994/12/20 | 475 | 475 | 475 | 475 | 15,000 |
1994/12/19 | 475 | 475 | 475 | 475 | 5,000 |
1994/12/16 | 475 | 480 | 475 | 480 | 19,000 |
1994/12/15 | 481 | 481 | 475 | 475 | 24,000 |
1994/12/14 | 495 | 496 | 495 | 496 | 2,000 |
1994/12/13 | 473 | 490 | 473 | 490 | 45,000 |
1994/12/12 | 465 | 475 | 465 | 475 | 23,000 |
1994/12/09 | 451 | 451 | 451 | 451 | 8,000 |
1994/12/08 | 452 | 452 | 452 | 452 | 5,000 |
1994/12/06 | 455 | 455 | 450 | 451 | 10,000 |
1994/12/05 | 455 | 465 | 451 | 451 | 12,000 |
1994/12/02 | 473 | 473 | 455 | 455 | 11,000 |
1994/12/01 | 482 | 482 | 473 | 473 | 11,000 |
1994/11/30 | 480 | 482 | 480 | 482 | 5,000 |
1994/11/29 | 480 | 480 | 480 | 480 | 8,000 |
1994/11/25 | 450 | 460 | 450 | 460 | 22,000 |
1994/11/24 | 452 | 452 | 450 | 451 | 19,000 |
1994/11/22 | 480 | 480 | 470 | 470 | 24,000 |
1994/11/21 | 491 | 491 | 480 | 480 | 12,000 |
1994/11/18 | 493 | 498 | 493 | 498 | 7,000 |
1994/11/17 | 493 | 498 | 492 | 498 | 10,000 |
1994/11/16 | 490 | 500 | 490 | 500 | 5,000 |
1994/11/15 | 483 | 494 | 483 | 494 | 9,000 |
1994/11/14 | 465 | 480 | 465 | 480 | 30,000 |
1994/11/11 | 500 | 500 | 485 | 485 | 31,000 |
1994/11/10 | 511 | 512 | 500 | 500 | 14,000 |
1994/11/09 | 512 | 512 | 511 | 511 | 4,000 |
1994/11/08 | 516 | 516 | 511 | 511 | 13,000 |
1994/11/07 | 533 | 533 | 530 | 530 | 8,000 |
1994/11/04 | 536 | 540 | 531 | 532 | 14,000 |
1994/11/02 | 535 | 545 | 531 | 545 | 35,000 |
1994/11/01 | 539 | 550 | 530 | 530 | 44,000 |
1994/10/31 | 539 | 540 | 526 | 539 | 12,000 |
1994/10/28 | 529 | 540 | 521 | 539 | 36,000 |
1994/10/27 | 515 | 525 | 515 | 520 | 26,000 |
1994/10/26 | 528 | 528 | 510 | 510 | 43,000 |
1994/10/25 | 520 | 530 | 518 | 528 | 26,000 |
1994/10/24 | 511 | 523 | 511 | 511 | 13,000 |
1994/10/21 | 528 | 528 | 515 | 515 | 5,000 |
1994/10/20 | 537 | 540 | 530 | 530 | 19,000 |
1994/10/19 | 510 | 538 | 510 | 537 | 59,000 |
1994/10/18 | 517 | 517 | 517 | 517 | 5,000 |
1994/10/17 | 515 | 521 | 515 | 520 | 7,000 |
1994/10/14 | 519 | 538 | 515 | 525 | 13,000 |
1994/10/13 | 520 | 537 | 515 | 515 | 36,000 |
1994/10/12 | 533 | 537 | 525 | 525 | 22,000 |
1994/10/11 | 540 | 540 | 521 | 532 | 41,000 |
1994/10/07 | 533 | 546 | 533 | 535 | 57,000 |
1994/10/06 | 510 | 525 | 510 | 525 | 45,000 |
1994/10/05 | 495 | 516 | 495 | 516 | 19,000 |
1994/10/04 | 499 | 505 | 494 | 505 | 17,000 |
1994/10/03 | 485 | 495 | 485 | 485 | 18,000 |
1994/09/30 | 480 | 488 | 477 | 480 | 35,000 |
1994/09/29 | 479 | 479 | 472 | 473 | 32,000 |
1994/09/28 | 480 | 480 | 470 | 471 | 15,000 |
1994/09/27 | 490 | 490 | 478 | 478 | 9,000 |
1994/09/26 | 476 | 480 | 475 | 480 | 28,000 |
1994/09/22 | 489 | 489 | 486 | 486 | 116,000 |
1994/09/21 | 487 | 490 | 485 | 488 | 22,000 |
1994/09/20 | 485 | 490 | 485 | 485 | 12,000 |
1994/09/19 | 501 | 510 | 489 | 489 | 28,000 |
1994/09/16 | 491 | 495 | 491 | 491 | 7,000 |
1994/09/14 | 510 | 510 | 485 | 485 | 48,000 |
1994/09/13 | 525 | 525 | 510 | 520 | 33,000 |
1994/09/12 | 525 | 530 | 525 | 525 | 20,000 |
1994/09/09 | 510 | 520 | 510 | 520 | 230,000 |
1994/09/08 | 532 | 545 | 526 | 526 | 102,000 |
1994/09/07 | 569 | 569 | 510 | 512 | 364,000 |
1994/09/06 | 545 | 575 | 543 | 575 | 132,000 |
1994/09/05 | 572 | 572 | 539 | 545 | 121,000 |
1994/09/02 | 575 | 585 | 572 | 575 | 87,000 |
1994/09/01 | 585 | 590 | 580 | 585 | 11,000 |
1994/08/31 | 585 | 590 | 585 | 590 | 8,000 |
1994/08/30 | 580 | 585 | 580 | 585 | 7,000 |
1994/08/29 | 620 | 620 | 610 | 613 | 54,000 |
1994/08/26 | 590 | 620 | 585 | 620 | 10,000 |
1994/08/25 | 597 | 600 | 580 | 600 | 55,000 |
1994/08/24 | 609 | 610 | 590 | 590 | 55,000 |
1994/08/23 | 615 | 620 | 600 | 615 | 53,000 |
1994/08/22 | 615 | 615 | 600 | 615 | 41,000 |
1994/08/19 | 607 | 615 | 605 | 605 | 28,000 |
1994/08/18 | 622 | 630 | 610 | 630 | 29,000 |
1994/08/17 | 630 | 630 | 621 | 621 | 40,000 |
1994/08/16 | 625 | 645 | 625 | 630 | 28,000 |
1994/08/15 | 638 | 638 | 625 | 630 | 70,000 |
1994/08/12 | 651 | 651 | 637 | 648 | 20,000 |
1994/08/11 | 669 | 670 | 648 | 670 | 87,000 |
1994/08/10 | 660 | 670 | 630 | 670 | 64,000 |
1994/08/09 | 680 | 680 | 660 | 660 | 40,000 |
1994/08/08 | 688 | 697 | 680 | 680 | 62,000 |
1994/08/05 | 698 | 700 | 680 | 698 | 273,000 |
1994/08/04 | 668 | 705 | 668 | 670 | 584,000 |
1994/08/03 | 630 | 659 | 630 | 658 | 100,000 |
1994/08/02 | 655 | 658 | 630 | 645 | 89,000 |
1994/08/01 | 630 | 631 | 620 | 630 | 56,000 |
1994/07/29 | 654 | 655 | 611 | 640 | 96,000 |
1994/07/28 | 659 | 659 | 625 | 635 | 174,000 |
1994/07/27 | 680 | 689 | 648 | 663 | 492,000 |
1994/07/26 | 600 | 689 | 595 | 650 | 592,000 |
1994/07/25 | 625 | 635 | 600 | 600 | 309,000 |
1994/07/22 | 576 | 656 | 566 | 635 | 779,000 |
1994/07/21 | 487 | 566 | 487 | 566 | 279,000 |
1994/07/20 | 496 | 496 | 486 | 486 | 3,000 |
1994/07/19 | 490 | 490 | 481 | 486 | 14,000 |
1994/07/18 | 491 | 491 | 485 | 485 | 12,000 |
1994/07/15 | 491 | 492 | 486 | 486 | 11,000 |
1994/07/14 | 491 | 491 | 490 | 490 | 8,000 |
1994/07/13 | 499 | 499 | 490 | 495 | 12,000 |
1994/07/12 | 500 | 500 | 495 | 495 | 3,000 |
1994/07/11 | 497 | 500 | 495 | 495 | 9,000 |
1994/07/08 | 510 | 510 | 510 | 510 | 2,000 |
1994/07/07 | 512 | 512 | 497 | 497 | 5,000 |
1994/07/06 | 492 | 498 | 492 | 498 | 4,000 |
1994/07/05 | 515 | 515 | 510 | 510 | 8,000 |
1994/07/04 | 501 | 519 | 498 | 519 | 14,000 |
1994/07/01 | 495 | 495 | 490 | 495 | 25,000 |
1994/06/30 | 494 | 495 | 494 | 495 | 2,000 |
1994/06/29 | 494 | 495 | 492 | 495 | 9,000 |
1994/06/28 | 490 | 495 | 488 | 495 | 38,000 |
1994/06/27 | 495 | 495 | 493 | 493 | 21,000 |
1994/06/24 | 510 | 512 | 507 | 512 | 21,000 |
1994/06/23 | 510 | 514 | 510 | 512 | 13,000 |
1994/06/22 | 500 | 517 | 491 | 517 | 27,000 |
1994/06/21 | 507 | 511 | 507 | 507 | 14,000 |
1994/06/20 | 515 | 525 | 515 | 519 | 23,000 |
1994/06/17 | 519 | 520 | 505 | 505 | 7,000 |
1994/06/16 | 530 | 530 | 519 | 519 | 12,000 |
1994/06/15 | 519 | 530 | 519 | 528 | 24,000 |
1994/06/14 | 511 | 514 | 505 | 505 | 27,000 |
1994/06/13 | 520 | 520 | 506 | 506 | 15,000 |
1994/06/10 | 520 | 530 | 520 | 520 | 16,000 |
1994/06/09 | 520 | 534 | 517 | 523 | 35,000 |
1994/06/08 | 520 | 520 | 505 | 515 | 16,000 |
1994/06/07 | 510 | 515 | 490 | 490 | 23,000 |
1994/06/06 | 526 | 540 | 516 | 517 | 32,000 |
1994/06/03 | 521 | 530 | 512 | 525 | 23,000 |
1994/06/02 | 542 | 542 | 520 | 520 | 22,000 |
1994/06/01 | 540 | 545 | 531 | 539 | 102,000 |
1994/05/31 | 535 | 540 | 530 | 539 | 48,000 |
1994/05/30 | 533 | 540 | 520 | 535 | 80,000 |
1994/05/27 | 535 | 535 | 530 | 535 | 130,000 |
1994/05/26 | 508 | 540 | 508 | 513 | 153,000 |
1994/05/25 | 504 | 509 | 499 | 499 | 21,000 |
1994/05/24 | 499 | 500 | 495 | 500 | 36,000 |
1994/05/23 | 490 | 500 | 490 | 494 | 58,000 |
1994/05/20 | 510 | 510 | 490 | 490 | 120,000 |
1994/05/19 | 478 | 517 | 476 | 517 | 151,000 |
1994/05/18 | 461 | 479 | 461 | 470 | 70,000 |
1994/05/17 | 460 | 465 | 456 | 465 | 44,000 |
1994/05/16 | 457 | 463 | 456 | 463 | 10,000 |
1994/05/13 | 455 | 460 | 455 | 456 | 7,000 |
1994/05/12 | 453 | 464 | 453 | 459 | 5,000 |
1994/05/11 | 460 | 465 | 452 | 452 | 17,000 |
1994/05/10 | 467 | 467 | 456 | 456 | 6,000 |
1994/05/09 | 465 | 467 | 460 | 467 | 35,000 |
1994/05/06 | 455 | 459 | 445 | 459 | 15,000 |
1994/05/02 | 455 | 455 | 445 | 445 | 10,000 |
1994/04/28 | 459 | 460 | 450 | 450 | 21,000 |
1994/04/27 | 460 | 460 | 459 | 460 | 4,000 |
1994/04/26 | 460 | 463 | 459 | 459 | 22,000 |
1994/04/25 | 452 | 465 | 451 | 465 | 23,000 |
1994/04/22 | 450 | 451 | 445 | 451 | 17,000 |
1994/04/21 | 461 | 462 | 441 | 441 | 27,000 |
1994/04/20 | 455 | 462 | 455 | 460 | 21,000 |
1994/04/19 | 461 | 462 | 454 | 462 | 12,000 |
1994/04/18 | 459 | 470 | 459 | 462 | 25,000 |
1994/04/15 | 450 | 469 | 450 | 462 | 34,000 |
1994/04/14 | 460 | 460 | 451 | 451 | 35,000 |
1994/04/13 | 435 | 466 | 430 | 460 | 87,000 |
1994/04/12 | 435 | 435 | 430 | 430 | 11,000 |
1994/04/11 | 435 | 435 | 425 | 435 | 11,000 |
1994/04/08 | 431 | 431 | 425 | 430 | 4,000 |
1994/04/07 | 430 | 430 | 430 | 430 | 8,000 |
1994/04/06 | 422 | 430 | 420 | 430 | 15,000 |
1994/04/05 | 420 | 423 | 420 | 420 | 7,000 |
1994/04/04 | 425 | 425 | 425 | 425 | 12,000 |
1994/04/01 | 421 | 430 | 420 | 420 | 5,000 |
1994/03/31 | 428 | 428 | 425 | 425 | 12,000 |
1994/03/30 | 435 | 435 | 430 | 430 | 4,000 |
1994/03/29 | 430 | 430 | 425 | 428 | 17,000 |
1994/03/28 | 430 | 430 | 425 | 425 | 12,000 |
1994/03/25 | 425 | 426 | 420 | 420 | 6,000 |
1994/03/24 | 420 | 421 | 416 | 420 | 15,000 |
1994/03/23 | 435 | 435 | 428 | 428 | 14,000 |
1994/03/22 | 445 | 449 | 435 | 435 | 11,000 |
1994/03/18 | 440 | 445 | 437 | 440 | 28,000 |
1994/03/17 | 430 | 440 | 430 | 437 | 30,000 |
1994/03/16 | 410 | 421 | 410 | 421 | 12,000 |
1994/03/15 | 400 | 410 | 400 | 400 | 14,000 |
1994/03/14 | 391 | 400 | 390 | 400 | 19,000 |
1994/03/11 | 380 | 380 | 380 | 380 | 7,000 |
1994/03/10 | 390 | 390 | 390 | 390 | 2,000 |
1994/03/09 | 385 | 385 | 385 | 385 | 1,000 |
1994/03/08 | 400 | 400 | 397 | 397 | 7,000 |
1994/03/07 | 391 | 400 | 391 | 400 | 5,000 |
1994/03/04 | 386 | 386 | 386 | 386 | 4,000 |
1994/03/02 | 408 | 408 | 397 | 400 | 8,000 |
1994/03/01 | 400 | 408 | 400 | 408 | 8,000 |
1994/02/28 | 362 | 380 | 362 | 380 | 34,000 |
1994/02/25 | 359 | 359 | 352 | 352 | 15,000 |
1994/02/24 | 369 | 369 | 369 | 369 | 1,000 |
1994/02/23 | 353 | 368 | 353 | 368 | 8,000 |
1994/02/22 | 350 | 358 | 350 | 358 | 12,000 |
1994/02/21 | 360 | 360 | 350 | 350 | 3,000 |
1994/02/18 | 360 | 360 | 360 | 360 | 1,000 |
1994/02/17 | 360 | 360 | 360 | 360 | 1,000 |
1994/02/16 | 360 | 360 | 360 | 360 | 1,000 |
1994/02/15 | 370 | 370 | 370 | 370 | 1,000 |
1994/02/14 | 375 | 375 | 375 | 375 | 5,000 |
1994/02/10 | 380 | 380 | 379 | 379 | 10,000 |
1994/02/09 | 385 | 385 | 380 | 380 | 4,000 |
1994/02/08 | 380 | 387 | 380 | 385 | 20,000 |
1994/02/07 | 384 | 385 | 380 | 385 | 4,000 |
1994/02/04 | 387 | 387 | 387 | 387 | 2,000 |
1994/02/03 | 388 | 388 | 388 | 388 | 5,000 |
1994/02/02 | 399 | 399 | 397 | 397 | 12,000 |
1994/02/01 | 388 | 397 | 388 | 397 | 29,000 |
1994/01/31 | 365 | 388 | 365 | 388 | 44,000 |
1994/01/28 | 363 | 364 | 350 | 360 | 14,000 |
1994/01/27 | 363 | 364 | 363 | 363 | 10,000 |
1994/01/26 | 360 | 362 | 359 | 362 | 11,000 |
1994/01/25 | 360 | 360 | 359 | 360 | 8,000 |
1994/01/24 | 360 | 360 | 360 | 360 | 3,000 |
1994/01/21 | 384 | 384 | 384 | 384 | 10,000 |
1994/01/20 | 384 | 385 | 384 | 384 | 10,000 |
1994/01/19 | 384 | 385 | 384 | 385 | 5,000 |
1994/01/18 | 384 | 385 | 384 | 385 | 3,000 |
1994/01/17 | 373 | 385 | 373 | 385 | 9,000 |
1994/01/14 | 367 | 367 | 367 | 367 | 2,000 |
1994/01/13 | 360 | 365 | 360 | 365 | 5,000 |
1994/01/12 | 360 | 360 | 360 | 360 | 5,000 |
1994/01/11 | 345 | 369 | 345 | 368 | 27,000 |
1994/01/07 | 331 | 331 | 330 | 330 | 5,000 |
1994/01/06 | 331 | 331 | 331 | 331 | 1,000 |
1994/01/05 | 336 | 336 | 330 | 330 | 12,000 |
1994/01/04 | 331 | 331 | 331 | 331 | 2,000 |