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 |
---|---|---|---|---|---|
2001/12/28 | 310 | 310 | 310 | 310 | 9,000 |
2001/12/27 | 287 | 297 | 286 | 286 | 17,000 |
2001/12/26 | 319 | 319 | 309 | 309 | 17,000 |
2001/12/25 | 330 | 330 | 320 | 320 | 31,000 |
2001/12/21 | 303 | 303 | 300 | 300 | 28,000 |
2001/12/20 | 276 | 285 | 276 | 285 | 22,000 |
2001/12/19 | 287 | 289 | 276 | 276 | 36,000 |
2001/12/18 | 297 | 297 | 286 | 286 | 26,000 |
2001/12/17 | 305 | 305 | 298 | 300 | 17,000 |
2001/12/14 | 300 | 305 | 300 | 305 | 58,000 |
2001/12/13 | 317 | 317 | 309 | 312 | 30,000 |
2001/12/12 | 315 | 320 | 313 | 317 | 8,000 |
2001/12/11 | 315 | 318 | 313 | 313 | 21,000 |
2001/12/10 | 315 | 325 | 314 | 314 | 13,000 |
2001/12/07 | 330 | 330 | 312 | 316 | 35,000 |
2001/12/06 | 330 | 330 | 325 | 325 | 3,000 |
2001/12/05 | 314 | 314 | 311 | 311 | 18,000 |
2001/12/04 | 331 | 331 | 318 | 318 | 8,000 |
2001/12/03 | 311 | 313 | 311 | 311 | 14,000 |
2001/11/30 | 331 | 331 | 311 | 311 | 12,000 |
2001/11/29 | 330 | 331 | 328 | 331 | 4,000 |
2001/11/28 | 340 | 340 | 330 | 332 | 10,000 |
2001/11/27 | 348 | 348 | 345 | 345 | 7,000 |
2001/11/26 | 353 | 353 | 347 | 348 | 11,000 |
2001/11/22 | 329 | 329 | 328 | 328 | 19,000 |
2001/11/21 | 319 | 319 | 315 | 317 | 10,000 |
2001/11/20 | 321 | 326 | 319 | 319 | 6,000 |
2001/11/19 | 328 | 329 | 328 | 328 | 5,000 |
2001/11/16 | 329 | 330 | 326 | 328 | 14,000 |
2001/11/15 | 323 | 324 | 319 | 324 | 21,000 |
2001/11/14 | 328 | 329 | 320 | 320 | 12,000 |
2001/11/13 | 323 | 324 | 318 | 318 | 10,000 |
2001/11/12 | 316 | 319 | 316 | 318 | 7,000 |
2001/11/09 | 335 | 335 | 310 | 312 | 17,000 |
2001/11/08 | 340 | 345 | 340 | 345 | 9,000 |
2001/11/07 | 349 | 350 | 339 | 348 | 14,000 |
2001/11/06 | 355 | 355 | 345 | 350 | 15,000 |
2001/11/05 | 355 | 355 | 350 | 355 | 11,000 |
2001/11/02 | 359 | 359 | 345 | 345 | 17,000 |
2001/11/01 | 359 | 359 | 348 | 353 | 19,000 |
2001/10/31 | 348 | 353 | 347 | 347 | 5,000 |
2001/10/30 | 350 | 355 | 348 | 348 | 15,000 |
2001/10/29 | 360 | 360 | 360 | 360 | 14,000 |
2001/10/26 | 355 | 364 | 355 | 357 | 30,000 |
2001/10/25 | 345 | 354 | 345 | 354 | 37,000 |
2001/10/24 | 340 | 345 | 337 | 345 | 37,000 |
2001/10/23 | 336 | 336 | 332 | 332 | 9,000 |
2001/10/22 | 325 | 330 | 325 | 330 | 6,000 |
2001/10/19 | 330 | 330 | 316 | 320 | 18,000 |
2001/10/18 | 326 | 328 | 325 | 328 | 7,000 |
2001/10/17 | 325 | 334 | 325 | 325 | 5,000 |
2001/10/16 | 327 | 327 | 320 | 320 | 13,000 |
2001/10/15 | 335 | 338 | 321 | 325 | 20,000 |
2001/10/12 | 315 | 320 | 315 | 320 | 14,000 |
2001/10/11 | 329 | 329 | 319 | 323 | 8,000 |
2001/10/10 | 329 | 330 | 325 | 329 | 15,000 |
2001/10/09 | 333 | 333 | 330 | 330 | 3,000 |
2001/10/05 | 340 | 340 | 325 | 333 | 22,000 |
2001/10/04 | 334 | 334 | 326 | 331 | 15,000 |
2001/10/03 | 322 | 325 | 322 | 325 | 12,000 |
2001/10/02 | 328 | 329 | 316 | 327 | 15,000 |
2001/10/01 | 320 | 329 | 310 | 327 | 19,000 |
2001/09/28 | 325 | 330 | 322 | 322 | 20,000 |
2001/09/27 | 324 | 325 | 316 | 316 | 6,000 |
2001/09/26 | 321 | 330 | 321 | 330 | 12,000 |
2001/09/25 | 330 | 330 | 324 | 324 | 11,000 |
2001/09/21 | 330 | 330 | 315 | 315 | 43,000 |
2001/09/20 | 330 | 331 | 327 | 330 | 19,000 |
2001/09/19 | 335 | 335 | 326 | 330 | 26,000 |
2001/09/18 | 315 | 331 | 315 | 326 | 14,000 |
2001/09/17 | 327 | 327 | 310 | 315 | 33,000 |
2001/09/14 | 310 | 335 | 310 | 335 | 41,000 |
2001/09/13 | 301 | 301 | 300 | 300 | 32,000 |
2001/09/12 | 301 | 311 | 297 | 297 | 38,000 |
2001/09/11 | 326 | 326 | 320 | 320 | 27,000 |
2001/09/10 | 335 | 340 | 325 | 325 | 11,000 |
2001/09/07 | 321 | 325 | 320 | 325 | 29,000 |
2001/09/06 | 345 | 345 | 320 | 320 | 18,000 |
2001/09/05 | 356 | 356 | 341 | 350 | 39,000 |
2001/09/04 | 371 | 371 | 350 | 350 | 23,000 |
2001/09/03 | 382 | 382 | 361 | 361 | 13,000 |
2001/08/31 | 385 | 388 | 385 | 385 | 36,000 |
2001/08/30 | 401 | 401 | 395 | 399 | 12,000 |
2001/08/29 | 413 | 413 | 402 | 405 | 19,000 |
2001/08/28 | 420 | 422 | 414 | 415 | 23,000 |
2001/08/27 | 420 | 428 | 418 | 422 | 19,000 |
2001/08/24 | 420 | 420 | 418 | 418 | 10,000 |
2001/08/23 | 418 | 418 | 413 | 415 | 17,000 |
2001/08/22 | 415 | 420 | 410 | 420 | 18,000 |
2001/08/21 | 421 | 421 | 417 | 420 | 15,000 |
2001/08/20 | 426 | 426 | 418 | 418 | 9,000 |
2001/08/17 | 417 | 423 | 416 | 421 | 19,000 |
2001/08/16 | 425 | 426 | 416 | 416 | 17,000 |
2001/08/15 | 438 | 438 | 425 | 427 | 17,000 |
2001/08/14 | 422 | 446 | 422 | 441 | 16,000 |
2001/08/13 | 426 | 426 | 420 | 420 | 12,000 |
2001/08/10 | 422 | 430 | 422 | 428 | 11,000 |
2001/08/09 | 420 | 425 | 420 | 425 | 8,000 |
2001/08/08 | 425 | 430 | 425 | 430 | 10,000 |
2001/08/07 | 438 | 438 | 430 | 435 | 19,000 |
2001/08/06 | 426 | 426 | 423 | 423 | 18,000 |
2001/08/03 | 446 | 446 | 430 | 436 | 14,000 |
2001/08/02 | 438 | 441 | 437 | 441 | 30,000 |
2001/08/01 | 422 | 438 | 420 | 438 | 31,000 |
2001/07/31 | 420 | 421 | 420 | 421 | 13,000 |
2001/07/30 | 415 | 420 | 410 | 420 | 22,000 |
2001/07/27 | 420 | 420 | 410 | 416 | 21,000 |
2001/07/26 | 411 | 420 | 410 | 420 | 15,000 |
2001/07/25 | 415 | 418 | 409 | 411 | 37,000 |
2001/07/24 | 410 | 415 | 405 | 415 | 62,000 |
2001/07/23 | 424 | 424 | 415 | 418 | 34,000 |
2001/07/19 | 430 | 439 | 428 | 439 | 12,000 |
2001/07/18 | 455 | 455 | 440 | 440 | 16,000 |
2001/07/17 | 460 | 460 | 450 | 450 | 14,000 |
2001/07/16 | 456 | 460 | 455 | 460 | 12,000 |
2001/07/13 | 462 | 462 | 453 | 454 | 13,000 |
2001/07/12 | 460 | 466 | 455 | 463 | 29,000 |
2001/07/11 | 460 | 460 | 448 | 450 | 26,000 |
2001/07/10 | 480 | 480 | 452 | 460 | 47,000 |
2001/07/09 | 480 | 480 | 470 | 470 | 28,000 |
2001/07/06 | 480 | 481 | 478 | 480 | 30,000 |
2001/07/05 | 500 | 500 | 485 | 485 | 17,000 |
2001/07/04 | 500 | 500 | 488 | 500 | 16,000 |
2001/07/03 | 510 | 514 | 496 | 500 | 28,000 |
2001/07/02 | 520 | 520 | 510 | 515 | 40,000 |
2001/06/29 | 502 | 510 | 500 | 510 | 55,000 |
2001/06/28 | 512 | 518 | 499 | 499 | 99,000 |
2001/06/27 | 526 | 526 | 515 | 519 | 104,000 |
2001/06/26 | 502 | 518 | 502 | 518 | 214,000 |
2001/06/25 | 499 | 510 | 490 | 500 | 179,000 |
2001/06/22 | 480 | 491 | 475 | 486 | 84,000 |
2001/06/21 | 452 | 472 | 452 | 472 | 9,000 |
2001/06/20 | 455 | 455 | 450 | 453 | 26,000 |
2001/06/19 | 472 | 472 | 460 | 460 | 13,000 |
2001/06/18 | 455 | 470 | 453 | 470 | 18,000 |
2001/06/15 | 450 | 455 | 450 | 455 | 12,000 |
2001/06/14 | 470 | 471 | 460 | 460 | 21,000 |
2001/06/13 | 475 | 478 | 475 | 475 | 10,000 |
2001/06/12 | 488 | 488 | 476 | 479 | 28,000 |
2001/06/11 | 500 | 500 | 484 | 484 | 52,000 |
2001/06/08 | 471 | 484 | 470 | 477 | 81,000 |
2001/06/07 | 461 | 470 | 460 | 468 | 7,000 |
2001/06/06 | 477 | 477 | 457 | 457 | 24,000 |
2001/06/05 | 463 | 469 | 457 | 457 | 22,000 |
2001/06/04 | 476 | 485 | 470 | 473 | 32,000 |
2001/06/01 | 460 | 467 | 451 | 456 | 33,000 |
2001/05/31 | 449 | 449 | 440 | 441 | 41,000 |
2001/05/30 | 466 | 466 | 448 | 448 | 32,000 |
2001/05/29 | 461 | 461 | 458 | 460 | 10,000 |
2001/05/28 | 479 | 479 | 466 | 476 | 15,000 |
2001/05/25 | 485 | 485 | 476 | 480 | 24,000 |
2001/05/24 | 490 | 490 | 480 | 480 | 36,000 |
2001/05/23 | 487 | 495 | 485 | 490 | 70,000 |
2001/05/22 | 490 | 500 | 481 | 484 | 93,000 |
2001/05/21 | 472 | 488 | 470 | 488 | 123,000 |
2001/05/18 | 474 | 488 | 463 | 468 | 103,000 |
2001/05/17 | 422 | 460 | 421 | 454 | 71,000 |
2001/05/16 | 423 | 423 | 421 | 421 | 8,000 |
2001/05/15 | 420 | 427 | 420 | 423 | 21,000 |
2001/05/14 | 424 | 426 | 420 | 420 | 14,000 |
2001/05/11 | 439 | 439 | 410 | 423 | 12,000 |
2001/05/10 | 448 | 448 | 438 | 438 | 25,000 |
2001/05/09 | 457 | 457 | 442 | 449 | 22,000 |
2001/05/08 | 460 | 460 | 450 | 460 | 10,000 |
2001/05/07 | 470 | 480 | 465 | 470 | 40,000 |
2001/05/02 | 466 | 470 | 460 | 470 | 35,000 |
2001/05/01 | 438 | 470 | 436 | 470 | 39,000 |
2001/04/27 | 438 | 438 | 430 | 438 | 29,000 |
2001/04/26 | 438 | 440 | 435 | 438 | 48,000 |
2001/04/25 | 430 | 437 | 425 | 428 | 21,000 |
2001/04/24 | 436 | 436 | 418 | 423 | 26,000 |
2001/04/23 | 419 | 425 | 415 | 416 | 18,000 |
2001/04/20 | 428 | 428 | 415 | 420 | 31,000 |
2001/04/19 | 422 | 444 | 422 | 428 | 62,000 |
2001/04/18 | 410 | 420 | 410 | 420 | 42,000 |
2001/04/17 | 405 | 410 | 405 | 406 | 41,000 |
2001/04/16 | 406 | 406 | 403 | 403 | 7,000 |
2001/04/13 | 388 | 403 | 386 | 403 | 25,000 |
2001/04/12 | 393 | 393 | 388 | 388 | 5,000 |
2001/04/11 | 397 | 399 | 390 | 391 | 36,000 |
2001/04/10 | 400 | 400 | 392 | 392 | 6,000 |
2001/04/09 | 390 | 394 | 385 | 386 | 13,000 |
2001/04/06 | 400 | 400 | 392 | 392 | 27,000 |
2001/04/05 | 394 | 400 | 383 | 383 | 31,000 |
2001/04/04 | 380 | 394 | 380 | 394 | 15,000 |
2001/04/03 | 395 | 399 | 376 | 385 | 16,000 |
2001/04/02 | 376 | 376 | 370 | 370 | 18,000 |
2001/03/30 | 394 | 394 | 390 | 390 | 6,000 |
2001/03/29 | 400 | 400 | 394 | 394 | 12,000 |
2001/03/28 | 396 | 403 | 395 | 395 | 34,000 |
2001/03/27 | 389 | 399 | 380 | 394 | 37,000 |
2001/03/26 | 385 | 385 | 352 | 382 | 55,000 |
2001/03/23 | 365 | 365 | 352 | 352 | 39,000 |
2001/03/22 | 380 | 384 | 345 | 345 | 30,000 |
2001/03/21 | 345 | 370 | 341 | 370 | 17,000 |
2001/03/19 | 345 | 370 | 340 | 370 | 24,000 |
2001/03/16 | 361 | 361 | 345 | 345 | 38,000 |
2001/03/15 | 364 | 364 | 343 | 355 | 33,000 |
2001/03/14 | 370 | 375 | 370 | 370 | 12,000 |
2001/03/13 | 376 | 380 | 371 | 377 | 27,000 |
2001/03/12 | 393 | 393 | 380 | 380 | 19,000 |
2001/03/09 | 387 | 392 | 381 | 383 | 33,000 |
2001/03/08 | 380 | 380 | 377 | 380 | 28,000 |
2001/03/07 | 373 | 375 | 370 | 373 | 12,000 |
2001/03/06 | 367 | 372 | 367 | 372 | 14,000 |
2001/03/05 | 361 | 370 | 360 | 370 | 10,000 |
2001/03/02 | 365 | 368 | 360 | 362 | 38,000 |
2001/03/01 | 370 | 371 | 360 | 361 | 12,000 |
2001/02/28 | 365 | 370 | 362 | 370 | 24,000 |
2001/02/27 | 365 | 370 | 365 | 370 | 5,000 |
2001/02/26 | 371 | 371 | 365 | 365 | 11,000 |
2001/02/23 | 370 | 370 | 357 | 366 | 8,000 |
2001/02/22 | 361 | 365 | 350 | 355 | 23,000 |
2001/02/21 | 350 | 361 | 350 | 361 | 24,000 |
2001/02/20 | 368 | 370 | 345 | 354 | 15,000 |
2001/02/19 | 369 | 371 | 365 | 365 | 6,000 |
2001/02/16 | 370 | 370 | 361 | 363 | 4,000 |
2001/02/15 | 356 | 370 | 355 | 370 | 13,000 |
2001/02/14 | 352 | 362 | 352 | 355 | 5,000 |
2001/02/13 | 355 | 370 | 350 | 350 | 8,000 |
2001/02/09 | 366 | 368 | 350 | 350 | 38,000 |
2001/02/08 | 372 | 373 | 370 | 370 | 14,000 |
2001/02/07 | 379 | 379 | 372 | 372 | 19,000 |
2001/02/06 | 385 | 385 | 370 | 380 | 18,000 |
2001/02/05 | 381 | 381 | 375 | 375 | 14,000 |
2001/02/02 | 380 | 385 | 379 | 379 | 11,000 |
2001/02/01 | 380 | 382 | 372 | 377 | 19,000 |
2001/01/31 | 377 | 380 | 377 | 377 | 10,000 |
2001/01/30 | 377 | 380 | 376 | 379 | 18,000 |
2001/01/29 | 370 | 374 | 370 | 374 | 2,000 |
2001/01/26 | 355 | 387 | 355 | 385 | 14,000 |
2001/01/25 | 379 | 387 | 375 | 385 | 36,000 |
2001/01/24 | 393 | 393 | 373 | 374 | 46,000 |
2001/01/23 | 355 | 380 | 350 | 379 | 40,000 |
2001/01/22 | 360 | 360 | 340 | 345 | 32,000 |
2001/01/19 | 360 | 365 | 333 | 334 | 24,000 |
2001/01/18 | 327 | 335 | 310 | 310 | 53,000 |
2001/01/17 | 321 | 326 | 315 | 316 | 13,000 |
2001/01/16 | 320 | 326 | 320 | 321 | 11,000 |
2001/01/15 | 314 | 324 | 313 | 324 | 11,000 |
2001/01/12 | 311 | 315 | 300 | 314 | 54,000 |
2001/01/11 | 315 | 316 | 312 | 316 | 34,000 |
2001/01/10 | 323 | 323 | 316 | 318 | 15,000 |
2001/01/09 | 319 | 325 | 319 | 325 | 18,000 |
2001/01/05 | 320 | 325 | 317 | 320 | 181,000 |
2001/01/04 | 328 | 335 | 322 | 322 | 86,000 |