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 |
---|---|---|---|---|---|
1997/12/30 | 350 | 360 | 350 | 360 | 22,000 |
1997/12/29 | 330 | 355 | 330 | 350 | 96,000 |
1997/12/26 | 360 | 360 | 325 | 330 | 27,000 |
1997/12/25 | 340 | 360 | 338 | 360 | 104,000 |
1997/12/24 | 350 | 350 | 330 | 350 | 37,000 |
1997/12/22 | 370 | 370 | 350 | 350 | 39,000 |
1997/12/19 | 450 | 450 | 410 | 411 | 62,000 |
1997/12/18 | 461 | 467 | 456 | 456 | 45,000 |
1997/12/17 | 440 | 460 | 440 | 450 | 59,000 |
1997/12/16 | 423 | 442 | 423 | 440 | 42,000 |
1997/12/15 | 439 | 440 | 422 | 422 | 44,000 |
1997/12/12 | 470 | 470 | 425 | 440 | 107,000 |
1997/12/11 | 480 | 480 | 450 | 460 | 108,000 |
1997/12/10 | 476 | 501 | 476 | 477 | 299,000 |
1997/12/09 | 420 | 476 | 420 | 470 | 335,000 |
1997/12/08 | 416 | 417 | 410 | 411 | 41,000 |
1997/12/05 | 392 | 415 | 392 | 410 | 33,000 |
1997/12/04 | 419 | 419 | 390 | 391 | 41,000 |
1997/12/03 | 426 | 428 | 404 | 409 | 53,000 |
1997/12/02 | 426 | 435 | 423 | 434 | 129,000 |
1997/12/01 | 377 | 428 | 367 | 428 | 85,000 |
1997/11/28 | 344 | 380 | 340 | 377 | 137,000 |
1997/11/27 | 345 | 350 | 341 | 345 | 41,000 |
1997/11/26 | 330 | 350 | 330 | 340 | 86,000 |
1997/11/25 | 337 | 337 | 320 | 322 | 25,000 |
1997/11/21 | 331 | 337 | 331 | 337 | 27,000 |
1997/11/20 | 325 | 327 | 325 | 325 | 29,000 |
1997/11/19 | 335 | 335 | 325 | 325 | 17,000 |
1997/11/18 | 354 | 354 | 330 | 331 | 23,000 |
1997/11/17 | 332 | 345 | 330 | 344 | 16,000 |
1997/11/14 | 345 | 350 | 335 | 335 | 7,000 |
1997/11/13 | 344 | 344 | 325 | 335 | 24,000 |
1997/11/12 | 327 | 350 | 327 | 350 | 65,000 |
1997/11/11 | 290 | 327 | 290 | 327 | 33,000 |
1997/11/10 | 275 | 285 | 275 | 285 | 10,000 |
1997/11/07 | 295 | 295 | 270 | 273 | 79,000 |
1997/11/06 | 314 | 314 | 292 | 292 | 83,000 |
1997/11/05 | 329 | 329 | 315 | 315 | 13,000 |
1997/11/04 | 340 | 340 | 330 | 330 | 22,000 |
1997/10/31 | 330 | 330 | 330 | 330 | 25,000 |
1997/10/30 | 349 | 356 | 349 | 356 | 7,000 |
1997/10/29 | 360 | 360 | 356 | 356 | 11,000 |
1997/10/27 | 360 | 360 | 359 | 359 | 8,000 |
1997/10/24 | 360 | 360 | 354 | 360 | 25,000 |
1997/10/23 | 359 | 360 | 349 | 360 | 43,000 |
1997/10/22 | 335 | 351 | 335 | 351 | 7,000 |
1997/10/21 | 330 | 335 | 330 | 335 | 17,000 |
1997/10/20 | 340 | 340 | 340 | 340 | 5,000 |
1997/10/17 | 345 | 345 | 332 | 332 | 7,000 |
1997/10/16 | 315 | 335 | 315 | 335 | 18,000 |
1997/10/15 | 309 | 314 | 309 | 314 | 5,000 |
1997/10/14 | 304 | 305 | 300 | 305 | 22,000 |
1997/10/13 | 305 | 305 | 300 | 301 | 13,000 |
1997/10/09 | 300 | 301 | 299 | 300 | 10,000 |
1997/10/08 | 275 | 300 | 275 | 300 | 32,000 |
1997/10/07 | 270 | 275 | 270 | 275 | 11,000 |
1997/10/06 | 260 | 270 | 260 | 270 | 24,000 |
1997/10/03 | 269 | 269 | 265 | 265 | 11,000 |
1997/10/02 | 274 | 274 | 265 | 265 | 6,000 |
1997/10/01 | 270 | 270 | 265 | 270 | 16,000 |
1997/09/30 | 285 | 285 | 275 | 278 | 15,000 |
1997/09/29 | 290 | 292 | 285 | 292 | 12,000 |
1997/09/26 | 305 | 305 | 292 | 292 | 15,000 |
1997/09/25 | 300 | 300 | 295 | 300 | 31,000 |
1997/09/24 | 300 | 300 | 298 | 298 | 7,000 |
1997/09/22 | 300 | 300 | 292 | 292 | 14,000 |
1997/09/19 | 305 | 305 | 300 | 301 | 26,000 |
1997/09/18 | 305 | 305 | 295 | 305 | 70,000 |
1997/09/17 | 301 | 310 | 300 | 300 | 22,000 |
1997/09/16 | 300 | 300 | 300 | 300 | 25,000 |
1997/09/12 | 299 | 301 | 299 | 300 | 24,000 |
1997/09/11 | 300 | 305 | 300 | 304 | 16,000 |
1997/09/10 | 300 | 302 | 299 | 302 | 40,000 |
1997/09/09 | 295 | 295 | 295 | 295 | 1,000 |
1997/09/08 | 305 | 305 | 295 | 300 | 26,000 |
1997/09/05 | 292 | 303 | 292 | 300 | 13,000 |
1997/09/04 | 290 | 295 | 286 | 290 | 26,000 |
1997/09/03 | 280 | 280 | 276 | 276 | 13,000 |
1997/09/02 | 285 | 285 | 280 | 280 | 7,000 |
1997/08/29 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/28 | 274 | 277 | 274 | 277 | 21,000 |
1997/08/27 | 275 | 279 | 274 | 274 | 23,000 |
1997/08/26 | 279 | 279 | 279 | 279 | 2,000 |
1997/08/25 | 282 | 282 | 279 | 279 | 9,000 |
1997/08/22 | 287 | 287 | 280 | 280 | 2,000 |
1997/08/21 | 284 | 287 | 284 | 287 | 5,000 |
1997/08/19 | 294 | 294 | 294 | 294 | 11,000 |
1997/08/18 | 274 | 274 | 270 | 274 | 9,000 |
1997/08/15 | 270 | 274 | 270 | 274 | 6,000 |
1997/08/14 | 268 | 270 | 268 | 269 | 14,000 |
1997/08/13 | 285 | 285 | 270 | 270 | 26,000 |
1997/08/12 | 289 | 290 | 285 | 290 | 7,000 |
1997/08/08 | 299 | 299 | 290 | 290 | 13,000 |
1997/08/07 | 304 | 304 | 299 | 299 | 23,000 |
1997/08/06 | 300 | 300 | 300 | 300 | 5,000 |
1997/08/05 | 308 | 308 | 307 | 307 | 16,000 |
1997/08/04 | 308 | 308 | 299 | 299 | 13,000 |
1997/08/01 | 307 | 307 | 307 | 307 | 2,000 |
1997/07/31 | 309 | 310 | 306 | 306 | 57,000 |
1997/07/30 | 312 | 312 | 306 | 306 | 19,000 |
1997/07/29 | 308 | 308 | 308 | 308 | 7,000 |
1997/07/28 | 306 | 308 | 306 | 308 | 18,000 |
1997/07/25 | 313 | 313 | 306 | 306 | 10,000 |
1997/07/24 | 314 | 314 | 313 | 313 | 18,000 |
1997/07/23 | 312 | 315 | 312 | 315 | 24,000 |
1997/07/22 | 326 | 326 | 307 | 307 | 21,000 |
1997/07/18 | 329 | 329 | 325 | 327 | 12,000 |
1997/07/17 | 304 | 304 | 300 | 304 | 42,000 |
1997/07/16 | 303 | 303 | 299 | 299 | 30,000 |
1997/07/15 | 314 | 314 | 304 | 305 | 23,000 |
1997/07/14 | 319 | 319 | 314 | 314 | 39,000 |
1997/07/11 | 330 | 330 | 330 | 330 | 6,000 |
1997/07/10 | 330 | 330 | 330 | 330 | 1,000 |
1997/07/09 | 334 | 334 | 334 | 334 | 5,000 |
1997/07/08 | 334 | 334 | 334 | 334 | 6,000 |
1997/07/07 | 335 | 335 | 335 | 335 | 3,000 |
1997/07/04 | 335 | 338 | 335 | 338 | 2,000 |
1997/07/03 | 336 | 338 | 336 | 338 | 5,000 |
1997/07/02 | 335 | 335 | 335 | 335 | 4,000 |
1997/07/01 | 345 | 345 | 340 | 340 | 11,000 |
1997/06/30 | 345 | 345 | 345 | 345 | 45,000 |
1997/06/27 | 340 | 345 | 340 | 345 | 23,000 |
1997/06/26 | 340 | 340 | 339 | 340 | 25,000 |
1997/06/25 | 340 | 340 | 339 | 340 | 18,000 |
1997/06/24 | 346 | 346 | 340 | 340 | 7,000 |
1997/06/23 | 350 | 350 | 350 | 350 | 5,000 |
1997/06/20 | 350 | 350 | 346 | 350 | 20,000 |
1997/06/19 | 354 | 354 | 350 | 350 | 8,000 |
1997/06/18 | 358 | 358 | 354 | 354 | 4,000 |
1997/06/17 | 370 | 371 | 344 | 345 | 14,000 |
1997/06/13 | 380 | 380 | 369 | 369 | 39,000 |
1997/06/12 | 378 | 380 | 378 | 380 | 12,000 |
1997/06/11 | 381 | 381 | 378 | 378 | 23,000 |
1997/06/10 | 399 | 399 | 380 | 380 | 5,000 |
1997/06/09 | 400 | 400 | 400 | 400 | 6,000 |
1997/06/06 | 398 | 400 | 398 | 400 | 3,000 |
1997/06/05 | 373 | 373 | 373 | 373 | 1,000 |
1997/06/03 | 375 | 375 | 375 | 375 | 2,000 |
1997/05/30 | 382 | 382 | 375 | 375 | 6,000 |
1997/05/29 | 383 | 388 | 382 | 382 | 37,000 |
1997/05/28 | 389 | 389 | 382 | 382 | 18,000 |
1997/05/27 | 389 | 390 | 383 | 388 | 11,000 |
1997/05/26 | 389 | 390 | 389 | 390 | 12,000 |
1997/05/23 | 409 | 409 | 409 | 409 | 10,000 |
1997/05/22 | 409 | 414 | 409 | 409 | 7,000 |
1997/05/21 | 415 | 415 | 414 | 414 | 16,000 |
1997/05/20 | 419 | 420 | 415 | 420 | 30,000 |
1997/05/19 | 410 | 415 | 410 | 415 | 17,000 |
1997/05/16 | 406 | 409 | 402 | 407 | 19,000 |
1997/05/15 | 391 | 405 | 391 | 405 | 47,000 |
1997/05/14 | 407 | 407 | 400 | 400 | 6,000 |
1997/05/13 | 407 | 407 | 400 | 400 | 39,000 |
1997/05/12 | 398 | 400 | 398 | 398 | 25,000 |
1997/05/09 | 390 | 394 | 390 | 394 | 6,000 |
1997/05/08 | 397 | 397 | 390 | 390 | 19,000 |
1997/05/07 | 399 | 399 | 396 | 397 | 26,000 |
1997/05/06 | 403 | 410 | 401 | 401 | 42,000 |
1997/05/02 | 410 | 410 | 400 | 403 | 60,000 |
1997/05/01 | 414 | 430 | 410 | 410 | 42,000 |
1997/04/30 | 395 | 404 | 390 | 404 | 26,000 |
1997/04/28 | 391 | 401 | 391 | 400 | 19,000 |
1997/04/25 | 371 | 390 | 371 | 389 | 33,000 |
1997/04/24 | 360 | 375 | 360 | 370 | 69,000 |
1997/04/23 | 345 | 360 | 345 | 360 | 51,000 |
1997/04/22 | 350 | 350 | 345 | 345 | 11,000 |
1997/04/21 | 330 | 340 | 330 | 340 | 29,000 |
1997/04/18 | 303 | 318 | 303 | 318 | 8,000 |
1997/04/17 | 288 | 298 | 288 | 298 | 8,000 |
1997/04/16 | 268 | 268 | 264 | 265 | 9,000 |
1997/04/15 | 263 | 263 | 263 | 263 | 10,000 |
1997/04/14 | 270 | 270 | 263 | 263 | 10,000 |
1997/04/11 | 263 | 263 | 250 | 260 | 19,000 |
1997/04/10 | 275 | 279 | 268 | 268 | 19,000 |
1997/04/09 | 280 | 281 | 280 | 280 | 17,000 |
1997/04/08 | 290 | 290 | 280 | 280 | 14,000 |
1997/04/04 | 320 | 330 | 320 | 320 | 12,000 |
1997/04/03 | 320 | 329 | 320 | 320 | 4,000 |
1997/04/02 | 329 | 329 | 320 | 320 | 6,000 |
1997/04/01 | 338 | 338 | 330 | 330 | 15,000 |
1997/03/31 | 339 | 339 | 339 | 339 | 3,000 |
1997/03/27 | 348 | 348 | 338 | 338 | 3,000 |
1997/03/26 | 348 | 348 | 348 | 348 | 9,000 |
1997/03/25 | 340 | 345 | 336 | 340 | 18,000 |
1997/03/24 | 335 | 335 | 335 | 335 | 10,000 |
1997/03/21 | 340 | 340 | 330 | 330 | 11,000 |
1997/03/19 | 345 | 348 | 345 | 348 | 8,000 |
1997/03/18 | 360 | 360 | 360 | 360 | 2,000 |
1997/03/14 | 350 | 350 | 350 | 350 | 7,000 |
1997/03/12 | 366 | 366 | 360 | 360 | 3,000 |
1997/03/11 | 377 | 377 | 376 | 376 | 5,000 |
1997/03/10 | 378 | 378 | 378 | 378 | 2,000 |
1997/03/07 | 367 | 380 | 367 | 380 | 5,000 |
1997/03/06 | 368 | 368 | 367 | 367 | 3,000 |
1997/03/05 | 368 | 370 | 367 | 368 | 6,000 |
1997/03/04 | 374 | 374 | 368 | 368 | 3,000 |
1997/03/03 | 371 | 371 | 369 | 369 | 11,000 |
1997/02/28 | 371 | 371 | 370 | 371 | 15,000 |
1997/02/27 | 371 | 375 | 370 | 371 | 9,000 |
1997/02/26 | 370 | 380 | 370 | 370 | 12,000 |
1997/02/25 | 371 | 371 | 371 | 371 | 3,000 |
1997/02/24 | 370 | 370 | 370 | 370 | 1,000 |
1997/02/21 | 355 | 365 | 355 | 365 | 6,000 |
1997/02/20 | 354 | 359 | 354 | 354 | 6,000 |
1997/02/19 | 360 | 360 | 355 | 355 | 6,000 |
1997/02/18 | 361 | 361 | 360 | 360 | 26,000 |
1997/02/17 | 360 | 360 | 360 | 360 | 24,000 |
1997/02/14 | 351 | 351 | 351 | 351 | 9,000 |
1997/02/13 | 346 | 351 | 346 | 351 | 3,000 |
1997/02/12 | 340 | 351 | 340 | 351 | 11,000 |
1997/02/10 | 344 | 344 | 340 | 340 | 7,000 |
1997/02/07 | 355 | 355 | 344 | 344 | 10,000 |
1997/02/06 | 355 | 355 | 350 | 350 | 6,000 |
1997/02/05 | 361 | 361 | 349 | 349 | 24,000 |
1997/02/04 | 380 | 380 | 375 | 375 | 10,000 |
1997/02/03 | 366 | 375 | 360 | 375 | 7,000 |
1997/01/31 | 350 | 361 | 348 | 361 | 50,000 |
1997/01/30 | 359 | 359 | 350 | 353 | 10,000 |
1997/01/29 | 353 | 354 | 342 | 354 | 13,000 |
1997/01/28 | 355 | 363 | 347 | 348 | 45,000 |
1997/01/27 | 369 | 369 | 350 | 350 | 9,000 |
1997/01/24 | 384 | 384 | 360 | 370 | 19,000 |
1997/01/23 | 385 | 385 | 380 | 380 | 31,000 |
1997/01/22 | 370 | 385 | 370 | 385 | 22,000 |
1997/01/21 | 375 | 380 | 370 | 380 | 66,000 |
1997/01/20 | 399 | 399 | 395 | 395 | 7,000 |
1997/01/17 | 375 | 395 | 375 | 395 | 21,000 |
1997/01/16 | 362 | 370 | 357 | 370 | 19,000 |
1997/01/14 | 357 | 357 | 357 | 357 | 11,000 |
1997/01/13 | 340 | 341 | 340 | 341 | 16,000 |
1997/01/10 | 355 | 356 | 340 | 356 | 20,000 |
1997/01/09 | 360 | 362 | 355 | 355 | 18,000 |
1997/01/08 | 360 | 370 | 360 | 370 | 11,000 |
1997/01/07 | 361 | 370 | 361 | 370 | 8,000 |
1997/01/06 | 360 | 360 | 356 | 356 | 13,000 |