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
2000/12/29 335 335 321 322 46,000
2000/12/28 335 340 330 332 40,000
2000/12/27 330 340 328 340 37,000
2000/12/26 330 330 322 325 31,000
2000/12/25 337 342 327 330 95,000
2000/12/22 320 320 314 317 101,000
2000/12/21 339 339 305 308 142,000
2000/12/20 360 360 345 345 79,000
2000/12/19 382 382 361 370 109,000
2000/12/18 380 387 380 382 41,000
2000/12/15 385 391 380 384 58,000
2000/12/14 395 397 390 390 39,000
2000/12/13 405 405 397 400 23,000
2000/12/12 405 414 400 409 55,000
2000/12/11 425 425 400 405 14,000
2000/12/08 415 420 410 415 33,000
2000/12/07 420 420 415 420 52,000
2000/12/06 416 420 416 420 28,000
2000/12/05 410 415 410 413 20,000
2000/12/04 430 430 410 410 21,000
2000/12/01 386 420 380 416 54,000
2000/11/30 395 395 385 394 35,000
2000/11/29 412 412 400 400 18,000
2000/11/28 420 422 420 422 14,000
2000/11/27 431 432 420 420 18,000
2000/11/24 416 422 416 420 63,000
2000/11/22 421 421 413 415 30,000
2000/11/21 420 421 415 421 25,000
2000/11/20 425 425 422 425 14,000
2000/11/17 445 445 420 425 21,000
2000/11/16 442 446 428 445 35,000
2000/11/15 427 457 427 442 11,000
2000/11/14 441 441 421 421 5,000
2000/11/13 442 442 431 441 50,000
2000/11/10 440 442 440 440 11,000
2000/11/09 460 470 453 470 32,000
2000/11/08 439 460 439 460 20,000
2000/11/07 437 445 437 439 24,000
2000/11/06 430 437 429 437 16,000
2000/11/02 429 435 428 430 10,000
2000/11/01 409 421 409 419 24,000
2000/10/31 440 440 409 412 52,000
2000/10/30 447 447 440 440 22,000
2000/10/27 450 450 440 442 14,000
2000/10/26 446 450 438 450 38,000
2000/10/25 450 455 450 450 34,000
2000/10/24 454 454 435 440 13,000
2000/10/23 466 468 455 455 15,000
2000/10/20 460 475 460 466 27,000
2000/10/19 472 472 462 462 10,000
2000/10/18 501 501 477 477 16,000
2000/10/17 491 500 489 491 14,000
2000/10/16 485 495 482 487 21,000
2000/10/13 483 483 477 481 31,000
2000/10/12 483 487 483 487 30,000
2000/10/11 491 495 483 483 29,000
2000/10/10 496 511 491 491 16,000
2000/10/06 498 504 495 496 26,000
2000/10/05 503 508 500 500 32,000
2000/10/04 505 507 503 505 21,000
2000/10/03 520 520 504 517 9,000
2000/10/02 503 515 503 513 10,000
2000/09/29 516 520 508 520 20,000
2000/09/28 504 509 504 508 13,000
2000/09/27 505 515 503 509 17,000
2000/09/26 510 510 509 509 9,000
2000/09/25 535 535 510 510 8,000
2000/09/22 530 530 507 524 19,000
2000/09/21 529 540 527 540 14,000
2000/09/20 536 545 520 530 18,000
2000/09/19 527 536 515 536 43,000
2000/09/18 525 536 515 536 23,000
2000/09/14 507 515 507 515 5,000
2000/09/13 509 509 506 506 8,000
2000/09/12 515 515 509 510 38,000
2000/09/11 535 535 515 515 7,000
2000/09/08 516 530 516 530 540,000
2000/09/07 515 520 515 516 18,000
2000/09/06 530 530 515 515 18,000
2000/09/05 515 515 515 515 14,000
2000/09/04 521 521 520 520 5,000
2000/09/01 535 536 515 519 29,000
2000/08/31 545 545 535 536 12,000
2000/08/30 540 545 535 545 18,000
2000/08/29 531 545 531 540 22,000
2000/08/28 549 549 530 536 24,000
2000/08/25 560 570 541 549 35,000
2000/08/24 525 550 524 550 235,000
2000/08/23 520 523 515 519 12,000
2000/08/22 515 525 513 525 17,000
2000/08/21 520 520 512 512 19,000
2000/08/18 528 528 515 525 5,000
2000/08/17 520 527 512 513 15,000
2000/08/16 525 526 510 511 13,000
2000/08/15 525 525 510 525 4,000
2000/08/14 510 530 510 530 22,000
2000/08/11 512 512 510 510 16,000
2000/08/10 530 530 511 511 15,000
2000/08/09 518 530 518 530 11,000
2000/08/08 510 521 510 521 10,000
2000/08/07 505 510 505 510 24,000
2000/08/04 508 512 508 511 9,000
2000/08/03 520 520 510 510 18,000
2000/08/02 511 521 510 511 18,000
2000/08/01 510 525 503 505 22,000
2000/07/31 509 510 501 510 74,000
2000/07/28 525 525 520 520 65,000
2000/07/27 539 539 525 526 50,000
2000/07/26 541 541 535 539 16,000
2000/07/25 530 540 530 534 50,000
2000/07/24 536 536 530 531 58,000
2000/07/21 556 556 536 536 38,000
2000/07/19 538 540 535 540 41,000
2000/07/18 540 545 535 540 45,000
2000/07/17 570 570 545 545 52,000
2000/07/14 556 576 547 562 87,000
2000/07/13 585 585 550 566 61,000
2000/07/12 602 602 585 585 42,000
2000/07/11 614 614 590 607 114,000
2000/07/10 619 619 600 600 71,000
2000/07/07 618 618 600 618 151,000
2000/07/06 612 620 600 610 291,000
2000/07/05 575 630 571 622 639,000
2000/07/04 570 584 567 575 233,000
2000/07/03 560 561 550 560 91,000
2000/06/30 559 559 550 555 92,000
2000/06/29 565 570 555 560 190,000
2000/06/28 544 578 540 555 506,000
2000/06/27 515 550 501 546 226,000
2000/06/26 499 501 496 501 92,000
2000/06/23 497 497 492 492 65,000
2000/06/22 500 501 496 497 37,000
2000/06/21 500 502 500 502 32,000
2000/06/20 503 503 500 501 49,000
2000/06/19 500 504 500 504 37,000
2000/06/16 503 506 500 505 56,000
2000/06/15 510 513 500 510 86,000
2000/06/14 512 512 498 500 65,000
2000/06/13 510 512 510 512 29,000
2000/06/12 512 514 506 510 21,000
2000/06/09 520 521 501 505 28,000
2000/06/08 515 521 513 520 38,000
2000/06/07 490 510 490 510 54,000
2000/06/06 491 510 491 504 46,000
2000/06/05 499 499 488 490 74,000
2000/06/02 491 496 488 488 52,000
2000/06/01 490 500 490 496 28,000
2000/05/31 499 499 496 499 19,000
2000/05/30 499 499 490 490 29,000
2000/05/29 499 499 481 495 22,000
2000/05/26 498 498 482 490 40,000
2000/05/25 499 509 498 498 58,000
2000/05/24 505 505 498 499 83,000
2000/05/23 511 522 508 508 42,000
2000/05/22 525 525 510 510 119,000
2000/05/19 530 531 505 515 86,000
2000/05/18 536 546 523 536 169,000
2000/05/17 567 567 535 535 388,000
2000/05/16 505 532 505 527 145,000
2000/05/15 496 505 495 500 19,000
2000/05/12 503 508 497 497 51,000
2000/05/11 490 495 486 488 44,000
2000/05/10 486 500 486 500 43,000
2000/05/09 505 505 496 496 20,000
2000/05/08 498 508 498 505 43,000
2000/05/02 495 515 495 508 113,000
2000/05/01 470 489 470 487 70,000
2000/04/28 466 470 465 470 43,000
2000/04/27 469 472 461 472 20,000
2000/04/26 479 479 469 478 20,000
2000/04/25 480 480 455 466 11,000
2000/04/24 465 478 465 470 14,000
2000/04/21 475 476 463 465 37,000
2000/04/20 450 478 450 478 53,000
2000/04/19 445 460 445 450 29,000
2000/04/18 450 468 435 440 50,000
2000/04/17 445 463 439 440 82,000
2000/04/14 479 479 470 470 21,000
2000/04/13 496 496 480 480 22,000
2000/04/12 487 495 481 495 11,000
2000/04/11 485 489 477 480 29,000
2000/04/10 483 490 483 485 49,000
2000/04/07 490 498 488 493 20,000
2000/04/06 503 505 495 500 28,000
2000/04/05 507 510 492 502 219,000
2000/04/04 511 515 503 507 98,000
2000/04/03 520 520 505 509 44,000
2000/03/31 499 510 484 500 206,000
2000/03/30 503 513 500 501 122,000
2000/03/29 484 498 484 498 506,000
2000/03/28 465 490 465 479 31,000
2000/03/27 450 460 450 455 58,000
2000/03/24 460 464 445 446 51,000
2000/03/23 460 470 460 460 16,000
2000/03/22 477 477 460 472 26,000
2000/03/21 479 485 466 472 45,000
2000/03/17 485 485 467 481 15,000
2000/03/16 470 492 470 491 67,000
2000/03/15 450 473 438 471 18,000
2000/03/14 441 460 441 460 44,000
2000/03/13 496 496 450 460 41,000
2000/03/10 498 498 480 486 74,000
2000/03/09 483 490 480 480 43,000
2000/03/08 460 496 460 493 43,000
2000/03/07 461 470 453 470 35,000
2000/03/06 450 465 450 465 63,000
2000/03/03 456 457 451 452 31,000
2000/03/02 450 457 445 450 45,000
2000/03/01 472 472 452 452 41,000
2000/02/29 436 472 436 469 45,000
2000/02/28 454 468 450 451 49,000
2000/02/25 425 451 425 451 16,000
2000/02/24 438 438 420 433 27,000
2000/02/23 413 428 410 413 17,000
2000/02/22 430 439 410 413 72,000
2000/02/21 446 454 436 436 30,000
2000/02/18 446 453 440 450 35,000
2000/02/17 440 441 428 441 49,000
2000/02/16 450 450 430 439 46,000
2000/02/15 462 462 446 450 42,000
2000/02/14 473 481 460 461 49,000
2000/02/10 469 470 465 468 38,000
2000/02/09 475 485 470 470 49,000
2000/02/08 479 479 475 476 21,000
2000/02/07 482 495 477 477 46,000
2000/02/04 485 490 480 480 42,000
2000/02/03 500 504 480 480 64,000
2000/02/02 498 502 488 497 43,000
2000/02/01 487 500 486 488 48,000
2000/01/31 484 485 472 481 42,000
2000/01/28 519 519 481 486 113,000
2000/01/27 505 511 500 510 98,000
2000/01/26 477 510 477 503 200,000
2000/01/25 493 493 465 475 111,000
2000/01/24 503 510 493 496 106,000
2000/01/21 508 510 499 500 156,000
2000/01/20 507 520 507 507 106,000
2000/01/19 527 527 510 517 124,000
2000/01/18 535 546 510 532 408,000
2000/01/17 462 535 460 525 385,000
2000/01/14 451 460 450 460 54,000
2000/01/13 450 450 441 449 40,000
2000/01/12 440 450 436 449 42,000
2000/01/11 470 470 445 445 92,000
2000/01/07 455 455 445 455 60,000
2000/01/06 440 460 439 459 101,000
2000/01/05 469 469 433 433 94,000
2000/01/04 470 470 465 470 41,000

このページの先頭へ