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 |
---|---|---|---|---|---|
2002/12/30 | 274 | 274 | 274 | 274 | 2,000 |
2002/12/27 | 272 | 276 | 272 | 276 | 12,000 |
2002/12/26 | 259 | 260 | 256 | 257 | 13,000 |
2002/12/25 | 303 | 303 | 264 | 264 | 39,000 |
2002/12/24 | 273 | 273 | 258 | 268 | 33,000 |
2002/12/20 | 239 | 269 | 239 | 253 | 33,000 |
2002/12/19 | 235 | 239 | 234 | 239 | 27,000 |
2002/12/18 | 237 | 238 | 235 | 236 | 61,000 |
2002/12/17 | 237 | 241 | 235 | 240 | 20,000 |
2002/12/16 | 233 | 239 | 233 | 235 | 28,000 |
2002/12/13 | 233 | 242 | 232 | 241 | 67,000 |
2002/12/12 | 257 | 257 | 252 | 253 | 8,000 |
2002/12/11 | 260 | 269 | 257 | 257 | 7,000 |
2002/12/10 | 261 | 269 | 260 | 265 | 16,000 |
2002/12/09 | 259 | 265 | 246 | 260 | 33,000 |
2002/12/06 | 267 | 269 | 264 | 268 | 12,000 |
2002/12/05 | 271 | 271 | 267 | 267 | 8,000 |
2002/12/04 | 278 | 278 | 270 | 272 | 15,000 |
2002/12/03 | 277 | 278 | 270 | 275 | 23,000 |
2002/12/02 | 285 | 285 | 280 | 280 | 8,000 |
2002/11/29 | 272 | 285 | 272 | 284 | 19,000 |
2002/11/28 | 282 | 282 | 279 | 282 | 9,000 |
2002/11/27 | 270 | 282 | 270 | 282 | 15,000 |
2002/11/26 | 281 | 281 | 270 | 270 | 8,000 |
2002/11/25 | 289 | 289 | 280 | 286 | 29,000 |
2002/11/22 | 275 | 275 | 263 | 269 | 27,000 |
2002/11/21 | 240 | 243 | 236 | 241 | 20,000 |
2002/11/20 | 235 | 240 | 230 | 240 | 9,000 |
2002/11/19 | 249 | 254 | 224 | 235 | 23,000 |
2002/11/18 | 275 | 275 | 268 | 269 | 11,000 |
2002/11/15 | 274 | 276 | 273 | 276 | 13,000 |
2002/11/14 | 273 | 277 | 270 | 270 | 27,000 |
2002/11/13 | 275 | 278 | 275 | 275 | 15,000 |
2002/11/12 | 280 | 280 | 275 | 279 | 23,000 |
2002/11/11 | 284 | 290 | 280 | 280 | 45,000 |
2002/11/08 | 290 | 290 | 281 | 285 | 15,000 |
2002/11/07 | 281 | 296 | 281 | 296 | 12,000 |
2002/11/06 | 286 | 296 | 286 | 296 | 9,000 |
2002/11/05 | 285 | 286 | 280 | 286 | 8,000 |
2002/11/01 | 286 | 286 | 283 | 286 | 10,000 |
2002/10/31 | 288 | 289 | 286 | 287 | 421,000 |
2002/10/30 | 285 | 290 | 285 | 289 | 20,000 |
2002/10/29 | 297 | 297 | 296 | 296 | 5,000 |
2002/10/28 | 296 | 298 | 296 | 297 | 6,000 |
2002/10/25 | 297 | 297 | 290 | 296 | 19,000 |
2002/10/24 | 290 | 290 | 286 | 288 | 18,000 |
2002/10/23 | 288 | 290 | 286 | 288 | 17,000 |
2002/10/22 | 287 | 290 | 287 | 288 | 9,000 |
2002/10/21 | 297 | 297 | 291 | 295 | 44,000 |
2002/10/18 | 286 | 298 | 286 | 292 | 6,000 |
2002/10/17 | 291 | 291 | 280 | 283 | 12,000 |
2002/10/16 | 291 | 291 | 290 | 291 | 5,000 |
2002/10/15 | 290 | 290 | 290 | 290 | 3,000 |
2002/10/11 | 281 | 290 | 281 | 290 | 33,000 |
2002/10/10 | 281 | 290 | 278 | 278 | 18,000 |
2002/10/09 | 273 | 281 | 273 | 280 | 25,000 |
2002/10/08 | 290 | 290 | 270 | 270 | 24,000 |
2002/10/07 | 293 | 293 | 290 | 290 | 14,000 |
2002/10/04 | 290 | 296 | 290 | 292 | 12,000 |
2002/10/03 | 302 | 303 | 296 | 300 | 42,000 |
2002/10/02 | 315 | 315 | 305 | 305 | 9,000 |
2002/10/01 | 320 | 320 | 305 | 305 | 13,000 |
2002/09/30 | 322 | 323 | 320 | 322 | 15,000 |
2002/09/27 | 322 | 323 | 321 | 323 | 134,000 |
2002/09/26 | 314 | 320 | 314 | 320 | 16,000 |
2002/09/25 | 323 | 323 | 305 | 314 | 18,000 |
2002/09/24 | 322 | 324 | 312 | 323 | 19,000 |
2002/09/20 | 315 | 315 | 305 | 313 | 17,000 |
2002/09/19 | 308 | 320 | 308 | 320 | 18,000 |
2002/09/18 | 306 | 308 | 305 | 308 | 9,000 |
2002/09/17 | 315 | 315 | 305 | 310 | 12,000 |
2002/09/13 | 306 | 306 | 305 | 305 | 38,000 |
2002/09/12 | 300 | 300 | 291 | 297 | 14,000 |
2002/09/11 | 305 | 305 | 300 | 300 | 5,000 |
2002/09/10 | 299 | 303 | 292 | 292 | 10,000 |
2002/09/09 | 298 | 298 | 288 | 294 | 7,000 |
2002/09/06 | 298 | 298 | 291 | 291 | 4,000 |
2002/09/05 | 289 | 300 | 281 | 300 | 13,000 |
2002/09/04 | 300 | 300 | 274 | 287 | 30,000 |
2002/09/03 | 303 | 305 | 302 | 303 | 21,000 |
2002/09/02 | 306 | 306 | 302 | 302 | 19,000 |
2002/08/30 | 307 | 307 | 304 | 306 | 18,000 |
2002/08/29 | 306 | 314 | 306 | 307 | 16,000 |
2002/08/28 | 328 | 328 | 310 | 314 | 19,000 |
2002/08/27 | 314 | 328 | 310 | 328 | 15,000 |
2002/08/26 | 330 | 330 | 327 | 328 | 21,000 |
2002/08/23 | 325 | 325 | 315 | 325 | 27,000 |
2002/08/22 | 314 | 320 | 306 | 320 | 24,000 |
2002/08/21 | 308 | 315 | 307 | 315 | 15,000 |
2002/08/20 | 316 | 316 | 305 | 305 | 9,000 |
2002/08/19 | 315 | 315 | 307 | 311 | 14,000 |
2002/08/16 | 310 | 310 | 305 | 307 | 10,000 |
2002/08/15 | 310 | 320 | 305 | 305 | 19,000 |
2002/08/14 | 305 | 315 | 305 | 315 | 10,000 |
2002/08/13 | 312 | 313 | 303 | 305 | 6,000 |
2002/08/12 | 320 | 320 | 303 | 303 | 13,000 |
2002/08/09 | 320 | 320 | 315 | 315 | 17,000 |
2002/08/08 | 310 | 316 | 303 | 305 | 10,000 |
2002/08/07 | 300 | 302 | 300 | 301 | 13,000 |
2002/08/06 | 315 | 315 | 305 | 305 | 10,000 |
2002/08/05 | 315 | 315 | 313 | 313 | 4,000 |
2002/08/02 | 311 | 315 | 300 | 311 | 20,000 |
2002/08/01 | 315 | 315 | 311 | 311 | 12,000 |
2002/07/31 | 330 | 330 | 315 | 315 | 10,000 |
2002/07/30 | 330 | 330 | 316 | 325 | 12,000 |
2002/07/29 | 309 | 330 | 306 | 330 | 45,000 |
2002/07/26 | 318 | 320 | 302 | 315 | 31,000 |
2002/07/25 | 320 | 320 | 310 | 312 | 33,000 |
2002/07/24 | 310 | 310 | 305 | 305 | 23,000 |
2002/07/23 | 301 | 305 | 300 | 305 | 20,000 |
2002/07/22 | 303 | 321 | 300 | 321 | 22,000 |
2002/07/19 | 305 | 308 | 305 | 305 | 11,000 |
2002/07/18 | 305 | 308 | 305 | 308 | 15,000 |
2002/07/17 | 305 | 310 | 305 | 308 | 12,000 |
2002/07/16 | 313 | 316 | 306 | 306 | 32,000 |
2002/07/15 | 316 | 316 | 315 | 315 | 4,000 |
2002/07/12 | 332 | 333 | 330 | 330 | 29,000 |
2002/07/11 | 331 | 333 | 330 | 330 | 10,000 |
2002/07/10 | 335 | 335 | 330 | 332 | 24,000 |
2002/07/09 | 320 | 326 | 316 | 326 | 19,000 |
2002/07/08 | 335 | 335 | 316 | 316 | 12,000 |
2002/07/05 | 322 | 323 | 321 | 321 | 8,000 |
2002/07/04 | 330 | 330 | 321 | 323 | 12,000 |
2002/07/03 | 318 | 329 | 318 | 329 | 11,000 |
2002/07/02 | 319 | 320 | 305 | 319 | 29,000 |
2002/07/01 | 330 | 330 | 319 | 319 | 15,000 |
2002/06/28 | 320 | 325 | 316 | 320 | 19,000 |
2002/06/27 | 333 | 334 | 330 | 330 | 5,000 |
2002/06/26 | 343 | 343 | 335 | 336 | 14,000 |
2002/06/25 | 350 | 350 | 340 | 345 | 42,000 |
2002/06/24 | 335 | 335 | 326 | 330 | 20,000 |
2002/06/21 | 317 | 318 | 315 | 315 | 13,000 |
2002/06/20 | 315 | 319 | 315 | 319 | 15,000 |
2002/06/19 | 329 | 329 | 319 | 319 | 20,000 |
2002/06/18 | 318 | 329 | 318 | 326 | 23,000 |
2002/06/17 | 328 | 328 | 315 | 315 | 20,000 |
2002/06/14 | 326 | 334 | 326 | 330 | 89,000 |
2002/06/13 | 335 | 336 | 335 | 335 | 11,000 |
2002/06/12 | 339 | 339 | 335 | 335 | 10,000 |
2002/06/11 | 338 | 339 | 335 | 339 | 18,000 |
2002/06/10 | 345 | 345 | 331 | 337 | 35,000 |
2002/06/07 | 359 | 359 | 349 | 350 | 16,000 |
2002/06/06 | 370 | 370 | 360 | 360 | 25,000 |
2002/06/05 | 374 | 374 | 370 | 370 | 20,000 |
2002/06/04 | 377 | 377 | 370 | 371 | 17,000 |
2002/06/03 | 393 | 393 | 372 | 375 | 19,000 |
2002/05/31 | 358 | 367 | 355 | 363 | 25,000 |
2002/05/30 | 380 | 380 | 359 | 360 | 33,000 |
2002/05/29 | 385 | 385 | 370 | 380 | 53,000 |
2002/05/28 | 384 | 385 | 377 | 385 | 47,000 |
2002/05/27 | 365 | 390 | 364 | 385 | 63,000 |
2002/05/24 | 364 | 364 | 357 | 364 | 56,000 |
2002/05/23 | 359 | 360 | 355 | 359 | 77,000 |
2002/05/22 | 327 | 364 | 327 | 360 | 109,000 |
2002/05/21 | 320 | 330 | 310 | 330 | 78,000 |
2002/05/20 | 301 | 310 | 298 | 310 | 38,000 |
2002/05/17 | 303 | 303 | 291 | 291 | 11,000 |
2002/05/16 | 290 | 298 | 289 | 298 | 20,000 |
2002/05/15 | 297 | 297 | 286 | 286 | 8,000 |
2002/05/14 | 295 | 295 | 293 | 294 | 5,000 |
2002/05/13 | 292 | 295 | 290 | 290 | 23,000 |
2002/05/10 | 301 | 301 | 290 | 290 | 18,000 |
2002/05/09 | 298 | 300 | 290 | 300 | 13,000 |
2002/05/08 | 294 | 310 | 290 | 293 | 14,000 |
2002/05/07 | 310 | 310 | 290 | 299 | 6,000 |
2002/05/02 | 299 | 300 | 290 | 290 | 13,000 |
2002/05/01 | 308 | 308 | 298 | 298 | 10,000 |
2002/04/30 | 310 | 310 | 297 | 298 | 40,000 |
2002/04/26 | 315 | 315 | 303 | 303 | 12,000 |
2002/04/25 | 310 | 310 | 304 | 309 | 30,000 |
2002/04/24 | 310 | 310 | 303 | 307 | 35,000 |
2002/04/23 | 305 | 306 | 305 | 306 | 10,000 |
2002/04/22 | 309 | 312 | 307 | 312 | 21,000 |
2002/04/19 | 309 | 309 | 308 | 308 | 9,000 |
2002/04/18 | 313 | 313 | 310 | 310 | 8,000 |
2002/04/17 | 314 | 314 | 308 | 314 | 5,000 |
2002/04/16 | 305 | 314 | 305 | 314 | 10,000 |
2002/04/15 | 319 | 319 | 310 | 315 | 17,000 |
2002/04/12 | 311 | 311 | 301 | 304 | 6,000 |
2002/04/11 | 310 | 310 | 310 | 310 | 2,000 |
2002/04/10 | 310 | 310 | 306 | 310 | 17,000 |
2002/04/09 | 314 | 314 | 313 | 313 | 9,000 |
2002/04/08 | 316 | 316 | 314 | 314 | 12,000 |
2002/04/05 | 317 | 317 | 311 | 313 | 16,000 |
2002/04/04 | 318 | 320 | 313 | 319 | 14,000 |
2002/04/03 | 314 | 314 | 314 | 314 | 3,000 |
2002/04/02 | 315 | 319 | 306 | 306 | 10,000 |
2002/04/01 | 317 | 317 | 306 | 306 | 10,000 |
2002/03/29 | 319 | 319 | 307 | 307 | 14,000 |
2002/03/28 | 325 | 325 | 315 | 320 | 5,000 |
2002/03/27 | 325 | 325 | 317 | 325 | 11,000 |
2002/03/26 | 328 | 328 | 328 | 328 | 5,000 |
2002/03/25 | 323 | 323 | 306 | 306 | 12,000 |
2002/03/22 | 330 | 330 | 314 | 314 | 20,000 |
2002/03/20 | 319 | 323 | 315 | 315 | 18,000 |
2002/03/19 | 318 | 319 | 313 | 319 | 16,000 |
2002/03/18 | 328 | 328 | 313 | 313 | 13,000 |
2002/03/15 | 303 | 315 | 300 | 308 | 17,000 |
2002/03/14 | 310 | 310 | 301 | 302 | 15,000 |
2002/03/13 | 320 | 321 | 310 | 310 | 14,000 |
2002/03/12 | 316 | 320 | 316 | 320 | 21,000 |
2002/03/11 | 305 | 315 | 305 | 311 | 41,000 |
2002/03/08 | 299 | 300 | 295 | 295 | 65,000 |
2002/03/07 | 300 | 301 | 298 | 298 | 12,000 |
2002/03/06 | 299 | 300 | 296 | 299 | 13,000 |
2002/03/05 | 305 | 305 | 299 | 300 | 41,000 |
2002/03/04 | 300 | 300 | 295 | 300 | 23,000 |
2002/03/01 | 291 | 296 | 290 | 291 | 14,000 |
2002/02/28 | 300 | 300 | 290 | 296 | 31,000 |
2002/02/27 | 300 | 300 | 298 | 300 | 17,000 |
2002/02/26 | 303 | 303 | 299 | 300 | 6,000 |
2002/02/25 | 303 | 305 | 303 | 303 | 11,000 |
2002/02/22 | 300 | 300 | 295 | 298 | 21,000 |
2002/02/21 | 300 | 300 | 299 | 300 | 4,000 |
2002/02/20 | 280 | 300 | 280 | 300 | 7,000 |
2002/02/19 | 284 | 284 | 277 | 284 | 8,000 |
2002/02/18 | 290 | 290 | 289 | 289 | 6,000 |
2002/02/15 | 289 | 295 | 289 | 295 | 18,000 |
2002/02/14 | 295 | 300 | 294 | 294 | 25,000 |
2002/02/13 | 298 | 300 | 295 | 300 | 22,000 |
2002/02/12 | 295 | 300 | 295 | 300 | 8,000 |
2002/02/08 | 295 | 295 | 295 | 295 | 25,000 |
2002/02/07 | 275 | 275 | 275 | 275 | 3,000 |
2002/02/06 | 275 | 278 | 275 | 275 | 17,000 |
2002/02/05 | 277 | 280 | 272 | 273 | 9,000 |
2002/02/04 | 295 | 295 | 280 | 280 | 13,000 |
2002/02/01 | 295 | 299 | 295 | 298 | 39,000 |
2002/01/31 | 300 | 300 | 298 | 299 | 10,000 |
2002/01/30 | 299 | 300 | 299 | 300 | 2,000 |
2002/01/28 | 300 | 300 | 300 | 300 | 5,000 |
2002/01/25 | 302 | 302 | 298 | 298 | 14,000 |
2002/01/24 | 303 | 303 | 298 | 302 | 23,000 |
2002/01/23 | 298 | 300 | 298 | 298 | 7,000 |
2002/01/22 | 309 | 309 | 300 | 300 | 13,000 |
2002/01/21 | 307 | 309 | 300 | 309 | 31,000 |
2002/01/18 | 297 | 300 | 282 | 300 | 17,000 |
2002/01/17 | 300 | 300 | 295 | 298 | 8,000 |
2002/01/16 | 288 | 288 | 288 | 288 | 3,000 |
2002/01/15 | 277 | 290 | 277 | 290 | 6,000 |
2002/01/11 | 278 | 282 | 276 | 276 | 22,000 |
2002/01/10 | 277 | 284 | 275 | 278 | 15,000 |
2002/01/09 | 291 | 291 | 277 | 277 | 27,000 |
2002/01/08 | 296 | 299 | 295 | 296 | 11,000 |
2002/01/07 | 296 | 296 | 296 | 296 | 5,000 |
2002/01/04 | 310 | 310 | 285 | 295 | 8,000 |