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 |
|---|---|---|---|---|---|
| 1996/12/30 | 355 | 355 | 355 | 355 | 5,000 |
| 1996/12/27 | 352 | 352 | 352 | 352 | 4,000 |
| 1996/12/26 | 355 | 360 | 350 | 351 | 34,000 |
| 1996/12/25 | 360 | 360 | 352 | 355 | 18,000 |
| 1996/12/24 | 351 | 361 | 350 | 351 | 40,000 |
| 1996/12/20 | 362 | 363 | 350 | 350 | 12,000 |
| 1996/12/19 | 372 | 372 | 360 | 370 | 34,000 |
| 1996/12/18 | 399 | 399 | 360 | 370 | 45,000 |
| 1996/12/17 | 395 | 401 | 390 | 401 | 16,000 |
| 1996/12/16 | 395 | 395 | 395 | 395 | 3,000 |
| 1996/12/13 | 400 | 401 | 400 | 400 | 14,000 |
| 1996/12/12 | 405 | 405 | 400 | 400 | 15,000 |
| 1996/12/11 | 430 | 430 | 402 | 402 | 19,000 |
| 1996/12/09 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/12/06 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/12/05 | 431 | 431 | 430 | 430 | 4,000 |
| 1996/12/04 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/12/03 | 430 | 430 | 430 | 430 | 5,000 |
| 1996/12/02 | 458 | 458 | 458 | 458 | 6,000 |
| 1996/11/29 | 440 | 444 | 436 | 443 | 46,000 |
| 1996/11/28 | 445 | 445 | 430 | 430 | 20,000 |
| 1996/11/27 | 450 | 450 | 449 | 450 | 12,000 |
| 1996/11/26 | 459 | 459 | 450 | 450 | 7,000 |
| 1996/11/25 | 451 | 461 | 451 | 461 | 2,000 |
| 1996/11/22 | 439 | 449 | 439 | 449 | 34,000 |
| 1996/11/21 | 449 | 449 | 449 | 449 | 13,000 |
| 1996/11/20 | 458 | 458 | 457 | 457 | 21,000 |
| 1996/11/19 | 458 | 459 | 458 | 459 | 10,000 |
| 1996/11/18 | 448 | 448 | 446 | 448 | 5,000 |
| 1996/11/15 | 440 | 447 | 430 | 445 | 115,000 |
| 1996/11/14 | 453 | 455 | 450 | 450 | 39,000 |
| 1996/11/13 | 461 | 461 | 460 | 460 | 26,000 |
| 1996/11/12 | 459 | 462 | 459 | 461 | 32,000 |
| 1996/11/11 | 460 | 461 | 460 | 460 | 16,000 |
| 1996/11/08 | 451 | 453 | 451 | 452 | 4,000 |
| 1996/11/07 | 458 | 458 | 452 | 458 | 34,000 |
| 1996/11/06 | 447 | 458 | 447 | 458 | 8,000 |
| 1996/11/05 | 460 | 460 | 458 | 458 | 6,000 |
| 1996/11/01 | 471 | 471 | 460 | 460 | 24,000 |
| 1996/10/31 | 471 | 471 | 470 | 470 | 4,000 |
| 1996/10/30 | 485 | 486 | 485 | 486 | 7,000 |
| 1996/10/29 | 485 | 485 | 485 | 485 | 5,000 |
| 1996/10/28 | 495 | 495 | 490 | 490 | 2,000 |
| 1996/10/25 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/10/24 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/10/23 | 491 | 500 | 486 | 500 | 37,000 |
| 1996/10/22 | 490 | 500 | 490 | 500 | 71,000 |
| 1996/10/21 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/10/18 | 494 | 500 | 490 | 500 | 16,000 |
| 1996/10/17 | 486 | 492 | 486 | 492 | 19,000 |
| 1996/10/16 | 490 | 490 | 485 | 489 | 5,000 |
| 1996/10/15 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/09 | 502 | 502 | 500 | 500 | 7,000 |
| 1996/10/08 | 502 | 502 | 502 | 502 | 2,000 |
| 1996/10/04 | 521 | 521 | 501 | 521 | 4,000 |
| 1996/10/02 | 528 | 531 | 521 | 521 | 6,000 |
| 1996/10/01 | 528 | 528 | 518 | 518 | 6,000 |
| 1996/09/27 | 539 | 539 | 528 | 528 | 3,000 |
| 1996/09/26 | 520 | 530 | 520 | 530 | 11,000 |
| 1996/09/25 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/09/24 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/09/20 | 510 | 515 | 510 | 515 | 5,000 |
| 1996/09/19 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/09/18 | 534 | 534 | 534 | 534 | 2,000 |
| 1996/09/17 | 500 | 520 | 495 | 520 | 33,000 |
| 1996/09/13 | 501 | 501 | 490 | 490 | 26,000 |
| 1996/09/12 | 510 | 510 | 502 | 502 | 3,000 |
| 1996/09/11 | 516 | 516 | 510 | 510 | 10,000 |
| 1996/09/10 | 515 | 516 | 515 | 516 | 6,000 |
| 1996/09/06 | 514 | 515 | 514 | 515 | 4,000 |
| 1996/09/05 | 513 | 513 | 512 | 512 | 2,000 |
| 1996/09/04 | 515 | 515 | 512 | 512 | 15,000 |
| 1996/09/03 | 514 | 514 | 512 | 512 | 4,000 |
| 1996/09/02 | 522 | 522 | 512 | 512 | 2,000 |
| 1996/08/30 | 521 | 521 | 511 | 512 | 3,000 |
| 1996/08/29 | 550 | 550 | 540 | 540 | 2,000 |
| 1996/08/28 | 540 | 541 | 540 | 540 | 10,000 |
| 1996/08/27 | 551 | 551 | 550 | 550 | 4,000 |
| 1996/08/26 | 560 | 560 | 550 | 550 | 4,000 |
| 1996/08/23 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/08/22 | 551 | 561 | 551 | 561 | 4,000 |
| 1996/08/21 | 532 | 560 | 531 | 560 | 9,000 |
| 1996/08/20 | 535 | 535 | 530 | 530 | 6,000 |
| 1996/08/19 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/08/16 | 515 | 515 | 510 | 510 | 7,000 |
| 1996/08/15 | 505 | 520 | 505 | 520 | 24,000 |
| 1996/08/14 | 500 | 505 | 500 | 505 | 16,000 |
| 1996/08/13 | 485 | 500 | 485 | 500 | 18,000 |
| 1996/08/12 | 518 | 518 | 500 | 500 | 12,000 |
| 1996/08/09 | 541 | 541 | 538 | 538 | 5,000 |
| 1996/08/08 | 540 | 540 | 540 | 540 | 9,000 |
| 1996/08/07 | 550 | 560 | 550 | 560 | 15,000 |
| 1996/08/06 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/08/05 | 578 | 578 | 578 | 578 | 2,000 |
| 1996/08/02 | 578 | 579 | 570 | 579 | 9,000 |
| 1996/08/01 | 570 | 579 | 566 | 579 | 17,000 |
| 1996/07/31 | 580 | 580 | 579 | 579 | 9,000 |
| 1996/07/30 | 585 | 585 | 585 | 585 | 8,000 |
| 1996/07/29 | 610 | 610 | 600 | 600 | 12,000 |
| 1996/07/26 | 590 | 610 | 590 | 610 | 58,000 |
| 1996/07/25 | 601 | 601 | 600 | 600 | 3,000 |
| 1996/07/24 | 600 | 610 | 585 | 585 | 10,000 |
| 1996/07/23 | 610 | 615 | 600 | 615 | 17,000 |
| 1996/07/22 | 620 | 620 | 610 | 615 | 6,000 |
| 1996/07/19 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/07/18 | 620 | 620 | 620 | 620 | 6,000 |
| 1996/07/17 | 630 | 630 | 620 | 620 | 10,000 |
| 1996/07/16 | 630 | 630 | 620 | 630 | 5,000 |
| 1996/07/15 | 624 | 630 | 624 | 630 | 3,000 |
| 1996/07/12 | 635 | 635 | 626 | 626 | 10,000 |
| 1996/07/11 | 626 | 626 | 626 | 626 | 1,000 |
| 1996/07/10 | 625 | 628 | 625 | 628 | 3,000 |
| 1996/07/09 | 630 | 634 | 625 | 626 | 14,000 |
| 1996/07/08 | 643 | 643 | 630 | 630 | 4,000 |
| 1996/07/05 | 648 | 648 | 648 | 648 | 2,000 |
| 1996/07/04 | 642 | 645 | 630 | 630 | 20,000 |
| 1996/07/03 | 665 | 665 | 656 | 656 | 15,000 |
| 1996/07/02 | 650 | 658 | 643 | 658 | 9,000 |
| 1996/07/01 | 670 | 670 | 650 | 650 | 10,000 |
| 1996/06/28 | 670 | 670 | 650 | 660 | 41,000 |
| 1996/06/27 | 670 | 670 | 665 | 670 | 44,000 |
| 1996/06/26 | 660 | 671 | 660 | 660 | 99,000 |
| 1996/06/25 | 679 | 679 | 655 | 660 | 52,000 |
| 1996/06/24 | 654 | 675 | 654 | 670 | 55,000 |
| 1996/06/21 | 670 | 679 | 655 | 655 | 74,000 |
| 1996/06/20 | 665 | 678 | 655 | 665 | 126,000 |
| 1996/06/19 | 636 | 665 | 636 | 660 | 99,000 |
| 1996/06/18 | 631 | 648 | 630 | 642 | 64,000 |
| 1996/06/17 | 610 | 632 | 610 | 632 | 15,000 |
| 1996/06/14 | 639 | 639 | 630 | 630 | 30,000 |
| 1996/06/13 | 629 | 629 | 625 | 625 | 4,000 |
| 1996/06/12 | 622 | 630 | 618 | 630 | 49,000 |
| 1996/06/11 | 609 | 622 | 605 | 617 | 50,000 |
| 1996/06/10 | 621 | 621 | 611 | 611 | 10,000 |
| 1996/06/07 | 620 | 630 | 620 | 622 | 24,000 |
| 1996/06/06 | 630 | 640 | 628 | 630 | 13,000 |
| 1996/06/05 | 626 | 644 | 626 | 640 | 19,000 |
| 1996/06/04 | 626 | 626 | 625 | 625 | 35,000 |
| 1996/06/03 | 640 | 640 | 625 | 625 | 37,000 |
| 1996/05/31 | 641 | 654 | 640 | 650 | 71,000 |
| 1996/05/30 | 640 | 650 | 630 | 640 | 41,000 |
| 1996/05/29 | 630 | 640 | 627 | 640 | 55,000 |
| 1996/05/28 | 631 | 640 | 631 | 640 | 10,000 |
| 1996/05/27 | 650 | 650 | 630 | 635 | 28,000 |
| 1996/05/24 | 625 | 648 | 622 | 640 | 68,000 |
| 1996/05/23 | 660 | 660 | 630 | 630 | 47,000 |
| 1996/05/22 | 660 | 660 | 651 | 651 | 23,000 |
| 1996/05/21 | 660 | 670 | 650 | 660 | 53,000 |
| 1996/05/20 | 680 | 680 | 660 | 670 | 73,000 |
| 1996/05/17 | 671 | 675 | 656 | 660 | 98,000 |
| 1996/05/16 | 697 | 698 | 671 | 681 | 222,000 |
| 1996/05/15 | 648 | 720 | 648 | 707 | 830,000 |
| 1996/05/14 | 630 | 638 | 629 | 638 | 86,000 |
| 1996/05/13 | 628 | 630 | 619 | 619 | 36,000 |
| 1996/05/10 | 608 | 624 | 605 | 619 | 65,000 |
| 1996/05/09 | 606 | 621 | 606 | 618 | 59,000 |
| 1996/05/08 | 611 | 614 | 600 | 603 | 54,000 |
| 1996/05/07 | 620 | 620 | 610 | 611 | 79,000 |
| 1996/05/02 | 625 | 630 | 620 | 620 | 74,000 |
| 1996/05/01 | 630 | 635 | 625 | 625 | 74,000 |
| 1996/04/30 | 620 | 640 | 620 | 640 | 17,000 |
| 1996/04/26 | 631 | 650 | 624 | 640 | 79,000 |
| 1996/04/25 | 625 | 630 | 622 | 622 | 34,000 |
| 1996/04/24 | 640 | 640 | 620 | 622 | 70,000 |
| 1996/04/23 | 640 | 645 | 616 | 630 | 115,000 |
| 1996/04/22 | 653 | 660 | 635 | 636 | 253,000 |
| 1996/04/19 | 614 | 650 | 610 | 645 | 347,000 |
| 1996/04/18 | 601 | 601 | 600 | 600 | 30,000 |
| 1996/04/17 | 600 | 603 | 599 | 600 | 16,000 |
| 1996/04/16 | 614 | 614 | 605 | 605 | 49,000 |
| 1996/04/15 | 610 | 615 | 600 | 600 | 50,000 |
| 1996/04/12 | 610 | 610 | 595 | 610 | 45,000 |
| 1996/04/11 | 590 | 609 | 590 | 600 | 28,000 |
| 1996/04/10 | 596 | 600 | 585 | 595 | 50,000 |
| 1996/04/09 | 589 | 598 | 589 | 594 | 23,000 |
| 1996/04/08 | 590 | 590 | 585 | 590 | 22,000 |
| 1996/04/05 | 590 | 590 | 575 | 580 | 29,000 |
| 1996/04/04 | 588 | 595 | 587 | 590 | 10,000 |
| 1996/04/03 | 599 | 599 | 587 | 587 | 14,000 |
| 1996/04/02 | 600 | 600 | 592 | 592 | 9,000 |
| 1996/04/01 | 600 | 610 | 600 | 600 | 22,000 |
| 1996/03/29 | 600 | 600 | 588 | 595 | 8,000 |
| 1996/03/28 | 585 | 599 | 584 | 599 | 11,000 |
| 1996/03/27 | 566 | 584 | 565 | 584 | 14,000 |
| 1996/03/26 | 565 | 565 | 565 | 565 | 11,000 |
| 1996/03/25 | 584 | 584 | 584 | 584 | 4,000 |
| 1996/03/22 | 560 | 560 | 560 | 560 | 19,000 |
| 1996/03/21 | 573 | 573 | 573 | 573 | 22,000 |
| 1996/03/19 | 575 | 575 | 575 | 575 | 3,000 |
| 1996/03/18 | 559 | 559 | 558 | 558 | 2,000 |
| 1996/03/15 | 545 | 560 | 545 | 560 | 21,000 |
| 1996/03/14 | 551 | 560 | 550 | 550 | 17,000 |
| 1996/03/13 | 550 | 551 | 550 | 550 | 24,000 |
| 1996/03/12 | 552 | 564 | 551 | 551 | 18,000 |
| 1996/03/11 | 562 | 562 | 550 | 550 | 27,000 |
| 1996/03/08 | 560 | 576 | 560 | 566 | 16,000 |
| 1996/03/07 | 580 | 580 | 560 | 560 | 23,000 |
| 1996/03/06 | 590 | 590 | 580 | 580 | 14,000 |
| 1996/03/05 | 590 | 590 | 581 | 590 | 7,000 |
| 1996/03/04 | 591 | 600 | 591 | 600 | 11,000 |
| 1996/03/01 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/02/29 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/28 | 602 | 605 | 599 | 600 | 10,000 |
| 1996/02/27 | 609 | 612 | 600 | 602 | 38,000 |
| 1996/02/26 | 615 | 615 | 600 | 600 | 25,000 |
| 1996/02/23 | 610 | 610 | 600 | 610 | 39,000 |
| 1996/02/22 | 600 | 610 | 600 | 610 | 22,000 |
| 1996/02/21 | 581 | 581 | 580 | 580 | 8,000 |
| 1996/02/20 | 584 | 584 | 570 | 580 | 14,000 |
| 1996/02/19 | 600 | 600 | 594 | 594 | 11,000 |
| 1996/02/16 | 604 | 610 | 590 | 600 | 51,000 |
| 1996/02/15 | 615 | 620 | 610 | 610 | 54,000 |
| 1996/02/14 | 613 | 624 | 613 | 622 | 15,000 |
| 1996/02/13 | 639 | 639 | 635 | 635 | 7,000 |
| 1996/02/09 | 632 | 632 | 615 | 622 | 27,000 |
| 1996/02/08 | 616 | 617 | 610 | 612 | 48,000 |
| 1996/02/07 | 626 | 627 | 612 | 616 | 27,000 |
| 1996/02/06 | 610 | 635 | 610 | 626 | 29,000 |
| 1996/02/05 | 643 | 650 | 620 | 622 | 83,000 |
| 1996/02/02 | 655 | 655 | 641 | 645 | 177,000 |
| 1996/02/01 | 642 | 650 | 635 | 648 | 108,000 |
| 1996/01/31 | 630 | 641 | 630 | 632 | 36,000 |
| 1996/01/30 | 650 | 655 | 625 | 630 | 148,000 |
| 1996/01/29 | 620 | 648 | 620 | 645 | 254,000 |
| 1996/01/26 | 600 | 610 | 600 | 610 | 23,000 |
| 1996/01/25 | 599 | 600 | 598 | 598 | 13,000 |
| 1996/01/24 | 610 | 610 | 598 | 601 | 31,000 |
| 1996/01/23 | 596 | 610 | 596 | 600 | 17,000 |
| 1996/01/22 | 593 | 593 | 588 | 593 | 8,000 |
| 1996/01/19 | 580 | 590 | 580 | 590 | 26,000 |
| 1996/01/18 | 603 | 605 | 580 | 580 | 33,000 |
| 1996/01/17 | 615 | 620 | 594 | 613 | 42,000 |
| 1996/01/16 | 617 | 617 | 615 | 615 | 6,000 |
| 1996/01/12 | 610 | 618 | 606 | 615 | 36,000 |
| 1996/01/11 | 602 | 620 | 600 | 610 | 32,000 |
| 1996/01/10 | 614 | 628 | 610 | 610 | 73,000 |
| 1996/01/09 | 610 | 615 | 594 | 615 | 27,000 |
| 1996/01/08 | 597 | 602 | 592 | 602 | 39,000 |
| 1996/01/05 | 606 | 615 | 602 | 602 | 38,000 |
| 1996/01/04 | 615 | 620 | 601 | 601 | 17,000 |