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 |
---|---|---|---|---|---|
1995/12/29 | 618 | 620 | 605 | 605 | 22,000 |
1995/12/28 | 601 | 620 | 597 | 620 | 66,000 |
1995/12/27 | 610 | 610 | 600 | 601 | 45,000 |
1995/12/26 | 617 | 620 | 600 | 600 | 38,000 |
1995/12/25 | 610 | 610 | 600 | 610 | 42,000 |
1995/12/22 | 600 | 610 | 597 | 600 | 74,000 |
1995/12/21 | 599 | 603 | 591 | 599 | 97,000 |
1995/12/20 | 591 | 624 | 590 | 600 | 58,000 |
1995/12/19 | 581 | 600 | 580 | 590 | 77,000 |
1995/12/18 | 580 | 600 | 580 | 590 | 45,000 |
1995/12/15 | 613 | 613 | 595 | 600 | 51,000 |
1995/12/14 | 596 | 610 | 596 | 603 | 128,000 |
1995/12/13 | 632 | 632 | 590 | 591 | 150,000 |
1995/12/12 | 625 | 639 | 620 | 632 | 609,000 |
1995/12/11 | 571 | 580 | 570 | 575 | 31,000 |
1995/12/08 | 570 | 575 | 560 | 570 | 32,000 |
1995/12/07 | 562 | 580 | 562 | 570 | 15,000 |
1995/12/06 | 562 | 570 | 562 | 570 | 20,000 |
1995/12/05 | 570 | 585 | 570 | 570 | 14,000 |
1995/12/04 | 610 | 610 | 580 | 582 | 10,000 |
1995/12/01 | 595 | 599 | 590 | 595 | 100,000 |
1995/11/30 | 556 | 580 | 556 | 575 | 36,000 |
1995/11/29 | 571 | 580 | 551 | 555 | 47,000 |
1995/11/28 | 566 | 580 | 560 | 570 | 36,000 |
1995/11/27 | 557 | 563 | 556 | 560 | 56,000 |
1995/11/24 | 560 | 565 | 555 | 556 | 59,000 |
1995/11/22 | 580 | 580 | 565 | 566 | 19,000 |
1995/11/21 | 590 | 595 | 575 | 575 | 38,000 |
1995/11/20 | 581 | 620 | 580 | 600 | 38,000 |
1995/11/17 | 575 | 580 | 570 | 580 | 55,000 |
1995/11/16 | 598 | 598 | 560 | 578 | 114,000 |
1995/11/15 | 600 | 610 | 590 | 610 | 70,000 |
1995/11/14 | 630 | 630 | 600 | 610 | 149,000 |
1995/11/13 | 561 | 620 | 561 | 620 | 353,000 |
1995/11/10 | 602 | 602 | 555 | 560 | 336,000 |
1995/11/09 | 630 | 632 | 610 | 610 | 177,000 |
1995/11/08 | 680 | 687 | 650 | 650 | 827,000 |
1995/11/07 | 605 | 680 | 600 | 670 | 1,688,000 |
1995/11/06 | 575 | 602 | 558 | 590 | 232,000 |
1995/11/02 | 530 | 565 | 525 | 565 | 157,000 |
1995/11/01 | 530 | 530 | 507 | 520 | 14,000 |
1995/10/31 | 530 | 530 | 515 | 530 | 25,000 |
1995/10/30 | 520 | 540 | 520 | 530 | 14,000 |
1995/10/27 | 526 | 530 | 520 | 530 | 42,000 |
1995/10/26 | 545 | 545 | 535 | 540 | 5,000 |
1995/10/25 | 533 | 548 | 533 | 545 | 25,000 |
1995/10/24 | 556 | 560 | 548 | 548 | 123,000 |
1995/10/23 | 549 | 556 | 535 | 555 | 89,000 |
1995/10/20 | 539 | 544 | 535 | 539 | 43,000 |
1995/10/19 | 521 | 550 | 521 | 549 | 43,000 |
1995/10/18 | 516 | 530 | 516 | 530 | 25,000 |
1995/10/17 | 520 | 520 | 515 | 518 | 57,000 |
1995/10/16 | 513 | 520 | 512 | 520 | 16,000 |
1995/10/13 | 521 | 521 | 514 | 515 | 8,000 |
1995/10/12 | 512 | 521 | 511 | 521 | 17,000 |
1995/10/11 | 511 | 514 | 511 | 513 | 6,000 |
1995/10/09 | 540 | 540 | 520 | 520 | 3,000 |
1995/10/06 | 531 | 544 | 531 | 544 | 54,000 |
1995/10/05 | 548 | 548 | 541 | 541 | 5,000 |
1995/10/04 | 550 | 550 | 540 | 549 | 46,000 |
1995/10/03 | 549 | 550 | 535 | 550 | 56,000 |
1995/10/02 | 555 | 571 | 550 | 550 | 233,000 |
1995/09/29 | 519 | 560 | 515 | 555 | 215,000 |
1995/09/28 | 515 | 525 | 515 | 520 | 36,000 |
1995/09/27 | 515 | 516 | 515 | 516 | 27,000 |
1995/09/26 | 515 | 527 | 510 | 525 | 37,000 |
1995/09/25 | 501 | 521 | 501 | 516 | 25,000 |
1995/09/22 | 520 | 520 | 511 | 511 | 47,000 |
1995/09/21 | 539 | 539 | 513 | 520 | 12,000 |
1995/09/20 | 535 | 544 | 535 | 536 | 28,000 |
1995/09/19 | 536 | 536 | 519 | 536 | 53,000 |
1995/09/18 | 585 | 585 | 549 | 549 | 62,000 |
1995/09/14 | 598 | 600 | 571 | 585 | 103,000 |
1995/09/13 | 596 | 611 | 590 | 605 | 295,000 |
1995/09/12 | 530 | 581 | 530 | 566 | 254,000 |
1995/09/11 | 500 | 525 | 499 | 523 | 83,000 |
1995/09/08 | 475 | 510 | 475 | 500 | 54,000 |
1995/09/07 | 471 | 479 | 471 | 479 | 35,000 |
1995/09/06 | 476 | 489 | 476 | 476 | 11,000 |
1995/09/05 | 475 | 481 | 471 | 481 | 21,000 |
1995/09/04 | 498 | 499 | 480 | 480 | 19,000 |
1995/09/01 | 476 | 499 | 475 | 495 | 80,000 |
1995/08/31 | 490 | 490 | 462 | 477 | 37,000 |
1995/08/30 | 468 | 495 | 468 | 485 | 64,000 |
1995/08/29 | 451 | 468 | 451 | 468 | 7,000 |
1995/08/28 | 455 | 460 | 445 | 445 | 10,000 |
1995/08/25 | 460 | 460 | 455 | 455 | 59,000 |
1995/08/24 | 469 | 469 | 450 | 450 | 21,000 |
1995/08/23 | 469 | 475 | 460 | 470 | 47,000 |
1995/08/22 | 459 | 470 | 457 | 468 | 36,000 |
1995/08/21 | 441 | 450 | 440 | 450 | 22,000 |
1995/08/18 | 455 | 455 | 445 | 450 | 13,000 |
1995/08/17 | 450 | 455 | 450 | 450 | 23,000 |
1995/08/16 | 431 | 448 | 431 | 440 | 47,000 |
1995/08/15 | 435 | 435 | 422 | 430 | 26,000 |
1995/08/14 | 430 | 430 | 415 | 420 | 24,000 |
1995/08/11 | 420 | 431 | 420 | 431 | 6,000 |
1995/08/10 | 420 | 420 | 420 | 420 | 9,000 |
1995/08/09 | 420 | 425 | 419 | 424 | 30,000 |
1995/08/08 | 420 | 420 | 420 | 420 | 9,000 |
1995/08/07 | 419 | 420 | 414 | 420 | 6,000 |
1995/08/04 | 429 | 430 | 429 | 429 | 4,000 |
1995/08/03 | 426 | 431 | 426 | 430 | 13,000 |
1995/08/02 | 411 | 435 | 410 | 430 | 10,000 |
1995/08/01 | 438 | 438 | 410 | 410 | 14,000 |
1995/07/31 | 439 | 440 | 439 | 440 | 7,000 |
1995/07/28 | 434 | 460 | 431 | 450 | 91,000 |
1995/07/27 | 410 | 443 | 410 | 430 | 70,000 |
1995/07/26 | 383 | 410 | 383 | 405 | 41,000 |
1995/07/25 | 371 | 380 | 370 | 380 | 24,000 |
1995/07/21 | 375 | 376 | 375 | 376 | 6,000 |
1995/07/20 | 385 | 385 | 376 | 376 | 10,000 |
1995/07/19 | 398 | 398 | 380 | 385 | 7,000 |
1995/07/18 | 391 | 413 | 391 | 393 | 41,000 |
1995/07/17 | 380 | 388 | 380 | 388 | 16,000 |
1995/07/14 | 380 | 380 | 375 | 380 | 12,000 |
1995/07/13 | 375 | 375 | 360 | 375 | 67,000 |
1995/07/12 | 370 | 370 | 370 | 370 | 3,000 |
1995/07/11 | 388 | 388 | 364 | 364 | 6,000 |
1995/07/10 | 367 | 394 | 367 | 390 | 50,000 |
1995/07/07 | 340 | 365 | 340 | 359 | 41,000 |
1995/07/06 | 330 | 330 | 330 | 330 | 7,000 |
1995/07/05 | 328 | 330 | 324 | 330 | 15,000 |
1995/07/04 | 319 | 319 | 319 | 319 | 1,000 |
1995/07/03 | 324 | 324 | 309 | 309 | 7,000 |
1995/06/30 | 323 | 324 | 323 | 324 | 2,000 |
1995/06/29 | 311 | 324 | 309 | 324 | 6,000 |
1995/06/28 | 307 | 307 | 306 | 306 | 5,000 |
1995/06/27 | 338 | 338 | 305 | 305 | 9,000 |
1995/06/26 | 330 | 331 | 330 | 331 | 10,000 |
1995/06/23 | 315 | 315 | 310 | 310 | 22,000 |
1995/06/22 | 319 | 319 | 310 | 312 | 23,000 |
1995/06/21 | 301 | 311 | 301 | 306 | 32,000 |
1995/06/20 | 301 | 301 | 295 | 296 | 52,000 |
1995/06/19 | 296 | 296 | 292 | 296 | 75,000 |
1995/06/16 | 295 | 300 | 290 | 295 | 89,000 |
1995/06/15 | 295 | 295 | 293 | 295 | 31,000 |
1995/06/14 | 295 | 295 | 295 | 295 | 49,000 |
1995/06/13 | 312 | 312 | 294 | 295 | 15,000 |
1995/06/09 | 343 | 343 | 332 | 332 | 30,000 |
1995/06/07 | 370 | 370 | 368 | 368 | 117,000 |
1995/06/06 | 372 | 372 | 368 | 368 | 101,000 |
1995/06/05 | 373 | 373 | 370 | 371 | 4,000 |
1995/06/02 | 373 | 373 | 373 | 373 | 23,000 |
1995/06/01 | 372 | 372 | 371 | 371 | 7,000 |
1995/05/30 | 371 | 372 | 371 | 371 | 31,000 |
1995/05/29 | 372 | 372 | 371 | 371 | 9,000 |
1995/05/26 | 376 | 377 | 372 | 377 | 5,000 |
1995/05/25 | 377 | 377 | 377 | 377 | 4,000 |
1995/05/24 | 376 | 376 | 376 | 376 | 2,000 |
1995/05/23 | 375 | 376 | 375 | 376 | 10,000 |
1995/05/22 | 376 | 377 | 376 | 376 | 16,000 |
1995/05/19 | 378 | 379 | 376 | 377 | 11,000 |
1995/05/18 | 376 | 378 | 376 | 378 | 12,000 |
1995/05/17 | 376 | 376 | 376 | 376 | 12,000 |
1995/05/16 | 376 | 377 | 376 | 376 | 14,000 |
1995/05/15 | 376 | 376 | 376 | 376 | 10,000 |
1995/05/12 | 378 | 380 | 378 | 380 | 13,000 |
1995/05/11 | 380 | 380 | 380 | 380 | 1,000 |
1995/05/10 | 396 | 400 | 390 | 390 | 9,000 |
1995/05/09 | 393 | 393 | 393 | 393 | 1,000 |
1995/05/08 | 393 | 393 | 393 | 393 | 1,000 |
1995/05/02 | 396 | 396 | 391 | 391 | 4,000 |
1995/05/01 | 401 | 401 | 391 | 391 | 6,000 |
1995/04/28 | 401 | 401 | 401 | 401 | 3,000 |
1995/04/27 | 412 | 413 | 412 | 413 | 4,000 |
1995/04/26 | 412 | 413 | 412 | 413 | 7,000 |
1995/04/25 | 401 | 413 | 401 | 413 | 4,000 |
1995/04/21 | 404 | 404 | 404 | 404 | 1,000 |
1995/04/20 | 410 | 410 | 404 | 404 | 7,000 |
1995/04/19 | 409 | 409 | 409 | 409 | 2,000 |
1995/04/18 | 423 | 423 | 414 | 414 | 3,000 |
1995/04/17 | 425 | 425 | 425 | 425 | 2,000 |
1995/04/14 | 418 | 425 | 418 | 425 | 3,000 |
1995/04/13 | 420 | 428 | 420 | 427 | 7,000 |
1995/04/12 | 413 | 420 | 413 | 420 | 8,000 |
1995/04/11 | 425 | 425 | 418 | 418 | 11,000 |
1995/04/10 | 429 | 429 | 415 | 425 | 11,000 |
1995/04/07 | 420 | 420 | 420 | 420 | 1,000 |
1995/04/06 | 430 | 430 | 430 | 430 | 5,000 |
1995/04/05 | 416 | 420 | 411 | 420 | 35,000 |
1995/04/04 | 414 | 414 | 410 | 411 | 6,000 |
1995/04/03 | 414 | 415 | 413 | 414 | 60,000 |
1995/03/31 | 420 | 420 | 416 | 419 | 6,000 |
1995/03/30 | 415 | 415 | 401 | 410 | 9,000 |
1995/03/29 | 410 | 410 | 410 | 410 | 5,000 |
1995/03/28 | 395 | 395 | 386 | 390 | 25,000 |
1995/03/27 | 375 | 376 | 375 | 375 | 10,000 |
1995/03/24 | 385 | 385 | 365 | 365 | 11,000 |
1995/03/23 | 390 | 390 | 375 | 375 | 16,000 |
1995/03/22 | 385 | 385 | 380 | 385 | 19,000 |
1995/03/20 | 384 | 385 | 380 | 385 | 20,000 |
1995/03/17 | 385 | 385 | 380 | 385 | 34,000 |
1995/03/16 | 386 | 386 | 386 | 386 | 2,000 |
1995/03/15 | 381 | 385 | 380 | 382 | 42,000 |
1995/03/14 | 380 | 385 | 380 | 381 | 27,000 |
1995/03/13 | 381 | 386 | 380 | 380 | 28,000 |
1995/03/10 | 390 | 391 | 380 | 380 | 25,000 |
1995/03/09 | 385 | 388 | 380 | 380 | 14,000 |
1995/03/08 | 400 | 400 | 390 | 390 | 5,000 |
1995/03/07 | 400 | 410 | 400 | 400 | 32,000 |
1995/03/06 | 409 | 409 | 405 | 405 | 3,000 |
1995/03/03 | 420 | 420 | 407 | 410 | 12,000 |
1995/03/01 | 406 | 406 | 406 | 406 | 11,000 |
1995/02/28 | 406 | 406 | 406 | 406 | 5,000 |
1995/02/27 | 400 | 400 | 400 | 400 | 6,000 |
1995/02/23 | 420 | 425 | 418 | 425 | 16,000 |
1995/02/22 | 418 | 425 | 418 | 425 | 7,000 |
1995/02/21 | 421 | 421 | 418 | 421 | 12,000 |
1995/02/20 | 422 | 422 | 418 | 421 | 7,000 |
1995/02/17 | 418 | 419 | 418 | 419 | 10,000 |
1995/02/16 | 419 | 420 | 419 | 419 | 9,000 |
1995/02/15 | 421 | 421 | 417 | 417 | 10,000 |
1995/02/14 | 425 | 426 | 425 | 426 | 6,000 |
1995/02/13 | 421 | 424 | 421 | 424 | 3,000 |
1995/02/10 | 420 | 420 | 417 | 420 | 3,000 |
1995/02/09 | 417 | 420 | 417 | 420 | 16,000 |
1995/02/08 | 418 | 418 | 417 | 417 | 2,000 |
1995/02/07 | 420 | 425 | 415 | 415 | 6,000 |
1995/02/06 | 421 | 421 | 420 | 420 | 9,000 |
1995/02/03 | 412 | 414 | 412 | 413 | 29,000 |
1995/02/02 | 413 | 413 | 412 | 412 | 20,000 |
1995/02/01 | 412 | 414 | 412 | 412 | 42,000 |
1995/01/31 | 412 | 415 | 412 | 412 | 40,000 |
1995/01/30 | 405 | 410 | 405 | 410 | 23,000 |
1995/01/27 | 408 | 410 | 405 | 405 | 30,000 |
1995/01/26 | 415 | 420 | 408 | 408 | 22,000 |
1995/01/25 | 406 | 418 | 406 | 411 | 10,000 |
1995/01/24 | 399 | 410 | 399 | 401 | 34,000 |
1995/01/23 | 430 | 430 | 400 | 400 | 16,000 |
1995/01/20 | 421 | 430 | 421 | 430 | 15,000 |
1995/01/19 | 430 | 436 | 430 | 430 | 41,000 |
1995/01/18 | 462 | 462 | 440 | 440 | 27,000 |
1995/01/17 | 465 | 470 | 462 | 462 | 8,000 |
1995/01/13 | 485 | 485 | 470 | 470 | 7,000 |
1995/01/12 | 490 | 490 | 490 | 490 | 2,000 |
1995/01/11 | 485 | 490 | 485 | 490 | 8,000 |
1995/01/10 | 487 | 487 | 487 | 487 | 2,000 |
1995/01/09 | 495 | 495 | 486 | 486 | 4,000 |
1995/01/06 | 528 | 528 | 505 | 505 | 21,000 |
1995/01/05 | 522 | 525 | 522 | 522 | 21,000 |
1995/01/04 | 519 | 521 | 519 | 521 | 5,000 |