日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 470 470 450 460 39,000
1999/12/29 455 462 450 460 45,000
1999/12/28 450 475 450 460 27,000
1999/12/27 445 450 431 450 50,000
1999/12/24 450 462 445 445 70,000
1999/12/22 465 465 450 452 73,000
1999/12/21 451 468 446 459 128,000
1999/12/20 435 449 426 449 79,000
1999/12/17 421 450 421 435 69,000
1999/12/16 441 441 420 421 71,000
1999/12/15 438 440 435 440 65,000
1999/12/14 462 462 440 440 80,000
1999/12/13 471 471 461 465 45,000
1999/12/10 465 480 465 466 77,000
1999/12/09 474 474 460 460 79,000
1999/12/08 470 490 468 473 83,000
1999/12/07 500 510 463 470 426,000
1999/12/06 474 503 470 495 584,000
1999/12/03 440 480 440 450 270,000
1999/12/02 430 430 420 425 56,000
1999/12/01 417 429 409 420 51,000
1999/11/30 431 431 417 417 29,000
1999/11/29 430 447 427 431 30,000
1999/11/26 402 430 401 425 82,000
1999/11/25 410 411 402 407 32,000
1999/11/24 420 420 410 419 79,000
1999/11/22 425 430 415 415 83,000
1999/11/19 446 446 430 430 83,000
1999/11/18 441 445 431 434 54,000
1999/11/17 428 435 428 431 59,000
1999/11/16 436 439 424 439 76,000
1999/11/15 452 470 451 451 156,000
1999/11/12 450 455 430 441 202,000
1999/11/11 473 490 445 451 348,000
1999/11/10 440 498 430 471 539,000
1999/11/09 423 453 420 440 398,000
1999/11/08 408 410 398 408 195,000
1999/11/05 410 410 391 398 133,000
1999/11/04 421 425 400 415 291,000
1999/11/02 420 420 380 420 1,008,000
1999/11/01 340 345 335 340 38,000
1999/10/29 330 350 309 310 98,000
1999/10/28 290 303 290 300 19,000
1999/10/27 300 301 285 289 44,000
1999/10/26 299 299 292 299 16,000
1999/10/25 296 301 295 300 19,000
1999/10/22 300 300 298 298 9,000
1999/10/21 305 305 300 301 10,000
1999/10/20 301 308 301 306 20,000
1999/10/19 310 310 301 301 15,000
1999/10/18 302 316 302 316 8,000
1999/10/15 328 328 306 306 22,000
1999/10/14 310 310 309 310 10,000
1999/10/13 321 321 321 321 7,000
1999/10/12 328 328 321 321 4,000
1999/10/08 327 329 322 328 30,000
1999/10/07 335 335 322 322 5,000
1999/10/06 333 333 332 332 3,000
1999/10/05 332 332 330 330 22,000
1999/10/04 330 330 325 330 31,000
1999/10/01 326 331 308 330 21,000
1999/09/30 315 325 305 325 30,000
1999/09/29 315 316 305 305 38,000
1999/09/28 319 319 315 315 20,000
1999/09/27 329 329 319 324 8,000
1999/09/24 336 336 316 319 27,000
1999/09/22 337 337 326 326 7,000
1999/09/21 350 351 328 340 11,000
1999/09/20 341 341 330 341 9,000
1999/09/17 324 324 315 318 36,000
1999/09/16 327 327 322 325 22,000
1999/09/14 347 347 325 331 33,000
1999/09/13 331 342 320 342 35,000
1999/09/10 328 329 315 320 49,000
1999/09/09 336 336 328 328 45,000
1999/09/08 335 336 335 335 7,000
1999/09/07 340 350 331 335 29,000
1999/09/06 337 340 332 332 24,000
1999/09/03 356 356 331 334 20,000
1999/09/02 351 358 351 356 14,000
1999/09/01 350 359 350 359 19,000
1999/08/31 361 361 350 360 45,000
1999/08/30 356 361 356 357 20,000
1999/08/27 340 346 330 341 15,000
1999/08/26 345 346 340 340 13,000
1999/08/25 355 355 345 346 15,000
1999/08/24 352 352 350 350 15,000
1999/08/23 352 352 351 351 11,000
1999/08/20 350 366 350 350 21,000
1999/08/19 360 360 350 350 10,000
1999/08/18 370 370 355 360 9,000
1999/08/17 360 360 350 360 33,000
1999/08/16 333 350 333 350 10,000
1999/08/13 326 334 321 331 23,000
1999/08/12 330 335 321 321 26,000
1999/08/11 330 330 326 330 10,000
1999/08/10 333 340 330 330 27,000
1999/08/09 332 332 332 332 4,000
1999/08/06 340 341 332 332 15,000
1999/08/05 335 348 335 338 17,000
1999/08/04 339 345 333 345 12,000
1999/08/03 344 344 330 344 39,000
1999/08/02 338 338 335 335 15,000
1999/07/30 345 346 340 345 29,000
1999/07/29 350 359 350 350 10,000
1999/07/28 350 353 345 353 33,000
1999/07/27 355 360 345 352 15,000
1999/07/26 352 353 345 345 30,000
1999/07/23 364 364 335 358 69,000
1999/07/22 366 366 364 364 33,000
1999/07/21 364 370 361 365 45,000
1999/07/19 366 375 365 365 33,000
1999/07/16 368 380 365 365 58,000
1999/07/15 375 380 365 378 47,000
1999/07/14 381 381 375 377 28,000
1999/07/13 385 385 383 385 49,000
1999/07/12 396 396 390 391 18,000
1999/07/09 400 400 387 399 24,000
1999/07/08 382 390 382 386 16,000
1999/07/07 387 387 380 382 37,000
1999/07/06 386 390 381 387 33,000
1999/07/05 390 400 385 387 28,000
1999/07/02 385 395 385 390 25,000
1999/07/01 386 391 385 385 25,000
1999/06/30 395 395 386 387 17,000
1999/06/29 400 401 390 390 35,000
1999/06/28 386 391 385 391 11,000
1999/06/25 390 390 381 385 28,000
1999/06/24 395 396 385 385 47,000
1999/06/23 400 400 395 395 16,000
1999/06/22 406 406 400 400 17,000
1999/06/21 400 405 400 402 34,000
1999/06/18 396 396 387 396 53,000
1999/06/17 396 397 395 396 22,000
1999/06/16 401 401 395 396 14,000
1999/06/15 407 407 385 387 13,000
1999/06/14 406 410 400 410 14,000
1999/06/11 399 410 392 392 71,000
1999/06/10 387 395 372 394 49,000
1999/06/09 385 395 385 395 27,000
1999/06/08 403 403 395 395 21,000
1999/06/07 400 407 400 403 39,000
1999/06/04 380 404 375 401 33,000
1999/06/03 367 385 367 380 43,000
1999/06/02 369 380 366 372 25,000
1999/06/01 380 380 360 369 64,000
1999/05/31 380 385 380 380 43,000
1999/05/28 375 380 375 380 24,000
1999/05/27 370 380 370 371 24,000
1999/05/26 380 380 363 368 87,000
1999/05/25 385 390 380 386 34,000
1999/05/24 400 400 380 390 49,000
1999/05/21 407 410 400 400 46,000
1999/05/20 405 415 405 407 49,000
1999/05/19 429 429 410 415 54,000
1999/05/18 420 430 420 428 60,000
1999/05/17 438 438 420 425 42,000
1999/05/14 430 440 428 440 89,000
1999/05/13 434 441 428 432 86,000
1999/05/12 461 461 440 447 93,000
1999/05/11 475 480 461 466 66,000
1999/05/10 470 492 459 480 383,000
1999/05/07 450 475 441 460 563,000
1999/05/06 446 450 424 449 554,000
1999/04/30 415 445 410 441 558,000
1999/04/28 393 415 391 409 281,000
1999/04/27 383 395 383 394 46,000
1999/04/26 394 394 381 381 26,000
1999/04/23 390 392 380 390 30,000
1999/04/22 390 395 384 384 50,000
1999/04/21 397 399 382 382 43,000
1999/04/20 398 403 396 397 68,000
1999/04/19 408 409 400 408 144,000
1999/04/16 415 415 401 410 242,000
1999/04/15 410 425 403 410 653,000
1999/04/14 400 403 381 400 667,000
1999/04/13 356 370 356 360 33,000
1999/04/12 367 370 352 365 45,000
1999/04/09 362 374 360 367 83,000
1999/04/08 379 379 362 367 135,000
1999/04/07 366 376 365 369 356,000
1999/04/06 350 350 337 341 56,000
1999/04/05 333 349 332 341 133,000
1999/04/02 332 337 330 332 34,000
1999/04/01 343 343 330 342 80,000
1999/03/31 344 344 332 343 46,000
1999/03/30 350 350 336 345 26,000
1999/03/29 350 350 342 345 50,000
1999/03/26 340 348 340 342 48,000
1999/03/25 333 343 333 335 34,000
1999/03/24 335 343 335 338 24,000
1999/03/23 340 345 338 338 59,000
1999/03/19 350 355 345 345 31,000
1999/03/18 356 356 346 346 76,000
1999/03/17 364 364 355 360 73,000
1999/03/16 368 368 360 360 116,000
1999/03/15 361 370 359 363 99,000
1999/03/12 350 359 350 359 88,000
1999/03/11 346 350 345 350 56,000
1999/03/10 345 348 341 346 56,000
1999/03/09 349 349 336 345 58,000
1999/03/08 350 355 335 335 79,000
1999/03/05 340 350 338 350 60,000
1999/03/04 345 345 338 339 36,000
1999/03/03 345 345 330 345 61,000
1999/03/02 355 355 345 345 35,000
1999/03/01 350 355 350 350 47,000
1999/02/26 356 358 350 350 32,000
1999/02/25 365 365 355 356 128,000
1999/02/24 360 375 352 360 279,000
1999/02/23 350 355 343 350 165,000
1999/02/22 343 353 335 349 61,000
1999/02/19 342 343 336 336 43,000
1999/02/18 344 344 336 344 34,000
1999/02/17 353 354 340 344 45,000
1999/02/16 351 355 341 350 68,000
1999/02/15 355 356 348 350 88,000
1999/02/12 360 360 348 350 223,000
1999/02/10 343 366 338 360 938,000
1999/02/09 332 343 332 343 229,000
1999/02/08 339 351 326 331 442,000
1999/02/05 320 343 320 335 699,000
1999/02/04 315 325 315 317 200,000
1999/02/03 319 319 311 315 59,000
1999/02/02 320 320 318 320 42,000
1999/02/01 328 328 319 319 31,000
1999/01/29 330 330 327 328 35,000
1999/01/28 320 320 315 315 95,000
1999/01/27 310 319 310 317 42,000
1999/01/26 320 325 315 320 33,000
1999/01/25 315 320 305 320 58,000
1999/01/22 325 330 320 320 53,000
1999/01/21 330 335 327 327 83,000
1999/01/20 335 337 325 330 71,000
1999/01/19 346 347 336 337 210,000
1999/01/18 321 340 321 338 160,000
1999/01/14 321 321 305 319 89,000
1999/01/13 324 328 324 324 32,000
1999/01/12 333 334 327 329 89,000
1999/01/11 335 335 321 332 146,000
1999/01/08 315 333 315 330 533,000
1999/01/07 305 318 298 310 244,000
1999/01/06 276 296 276 289 42,000
1999/01/05 270 276 270 275 23,000
1999/01/04 281 281 270 275 16,000

このページの先頭へ