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 |
|---|---|---|---|---|---|
| 2003/12/30 | 339 | 340 | 339 | 339 | 9,000 |
| 2003/12/29 | 335 | 345 | 335 | 338 | 28,000 |
| 2003/12/26 | 333 | 335 | 333 | 334 | 10,000 |
| 2003/12/25 | 360 | 360 | 333 | 335 | 44,000 |
| 2003/12/24 | 350 | 350 | 330 | 340 | 46,000 |
| 2003/12/22 | 338 | 345 | 338 | 345 | 22,000 |
| 2003/12/19 | 342 | 342 | 334 | 334 | 23,000 |
| 2003/12/18 | 344 | 344 | 332 | 343 | 28,000 |
| 2003/12/17 | 345 | 345 | 333 | 345 | 38,000 |
| 2003/12/16 | 336 | 336 | 334 | 335 | 12,000 |
| 2003/12/15 | 350 | 350 | 340 | 340 | 17,000 |
| 2003/12/12 | 342 | 347 | 335 | 335 | 59,000 |
| 2003/12/11 | 351 | 351 | 341 | 341 | 4,000 |
| 2003/12/10 | 344 | 344 | 330 | 341 | 18,000 |
| 2003/12/09 | 353 | 353 | 345 | 345 | 19,000 |
| 2003/12/08 | 364 | 364 | 351 | 351 | 19,000 |
| 2003/12/05 | 363 | 367 | 363 | 364 | 16,000 |
| 2003/12/04 | 362 | 362 | 362 | 362 | 8,000 |
| 2003/12/03 | 360 | 362 | 359 | 362 | 8,000 |
| 2003/12/02 | 367 | 367 | 360 | 360 | 19,000 |
| 2003/12/01 | 355 | 369 | 355 | 368 | 8,000 |
| 2003/11/28 | 378 | 378 | 370 | 370 | 11,000 |
| 2003/11/27 | 378 | 379 | 378 | 378 | 5,000 |
| 2003/11/26 | 379 | 379 | 379 | 379 | 2,000 |
| 2003/11/25 | 391 | 391 | 384 | 384 | 10,000 |
| 2003/11/21 | 369 | 369 | 368 | 368 | 15,000 |
| 2003/11/20 | 347 | 349 | 347 | 349 | 7,000 |
| 2003/11/19 | 345 | 355 | 345 | 346 | 17,000 |
| 2003/11/18 | 357 | 357 | 340 | 345 | 19,000 |
| 2003/11/17 | 370 | 370 | 356 | 362 | 6,000 |
| 2003/11/14 | 380 | 380 | 368 | 373 | 22,000 |
| 2003/11/13 | 379 | 380 | 379 | 380 | 8,000 |
| 2003/11/12 | 375 | 380 | 362 | 364 | 16,000 |
| 2003/11/11 | 376 | 380 | 355 | 355 | 22,000 |
| 2003/11/10 | 375 | 380 | 370 | 375 | 10,000 |
| 2003/11/07 | 368 | 379 | 365 | 365 | 11,000 |
| 2003/11/06 | 388 | 388 | 366 | 366 | 13,000 |
| 2003/11/05 | 378 | 379 | 373 | 373 | 7,000 |
| 2003/11/04 | 382 | 383 | 380 | 380 | 17,000 |
| 2003/10/31 | 380 | 383 | 375 | 382 | 17,000 |
| 2003/10/30 | 385 | 385 | 378 | 378 | 16,000 |
| 2003/10/29 | 390 | 390 | 385 | 386 | 18,000 |
| 2003/10/28 | 389 | 393 | 388 | 390 | 14,000 |
| 2003/10/27 | 388 | 388 | 382 | 388 | 37,000 |
| 2003/10/24 | 385 | 390 | 380 | 380 | 23,000 |
| 2003/10/23 | 386 | 389 | 377 | 381 | 64,000 |
| 2003/10/22 | 409 | 409 | 395 | 396 | 45,000 |
| 2003/10/21 | 402 | 409 | 395 | 409 | 122,000 |
| 2003/10/20 | 368 | 411 | 365 | 411 | 169,000 |
| 2003/10/17 | 355 | 362 | 355 | 362 | 15,000 |
| 2003/10/16 | 359 | 359 | 355 | 355 | 5,000 |
| 2003/10/15 | 365 | 368 | 360 | 360 | 12,000 |
| 2003/10/14 | 356 | 362 | 356 | 362 | 9,000 |
| 2003/10/10 | 352 | 360 | 352 | 355 | 18,000 |
| 2003/10/09 | 356 | 358 | 352 | 352 | 43,000 |
| 2003/10/08 | 353 | 358 | 352 | 355 | 44,000 |
| 2003/10/07 | 371 | 371 | 356 | 361 | 15,000 |
| 2003/10/06 | 371 | 376 | 371 | 371 | 16,000 |
| 2003/10/03 | 361 | 371 | 361 | 371 | 17,000 |
| 2003/10/02 | 360 | 361 | 360 | 361 | 10,000 |
| 2003/10/01 | 360 | 365 | 351 | 356 | 22,000 |
| 2003/09/30 | 344 | 355 | 344 | 355 | 12,000 |
| 2003/09/29 | 357 | 357 | 349 | 349 | 16,000 |
| 2003/09/26 | 356 | 360 | 355 | 355 | 19,000 |
| 2003/09/25 | 373 | 376 | 361 | 361 | 24,000 |
| 2003/09/24 | 377 | 377 | 371 | 377 | 18,000 |
| 2003/09/22 | 373 | 373 | 370 | 373 | 29,000 |
| 2003/09/19 | 382 | 382 | 374 | 374 | 27,000 |
| 2003/09/18 | 378 | 380 | 375 | 377 | 31,000 |
| 2003/09/17 | 380 | 380 | 377 | 379 | 26,000 |
| 2003/09/16 | 380 | 382 | 378 | 380 | 36,000 |
| 2003/09/12 | 380 | 385 | 378 | 385 | 74,000 |
| 2003/09/11 | 378 | 382 | 377 | 377 | 24,000 |
| 2003/09/10 | 380 | 383 | 378 | 378 | 28,000 |
| 2003/09/09 | 380 | 383 | 375 | 378 | 30,000 |
| 2003/09/08 | 380 | 383 | 375 | 379 | 31,000 |
| 2003/09/05 | 396 | 396 | 383 | 383 | 23,000 |
| 2003/09/04 | 398 | 399 | 392 | 395 | 49,000 |
| 2003/09/03 | 387 | 394 | 387 | 388 | 44,000 |
| 2003/09/02 | 390 | 391 | 386 | 386 | 41,000 |
| 2003/09/01 | 384 | 390 | 382 | 389 | 34,000 |
| 2003/08/29 | 385 | 385 | 381 | 381 | 14,000 |
| 2003/08/28 | 382 | 386 | 381 | 381 | 22,000 |
| 2003/08/27 | 383 | 389 | 380 | 387 | 41,000 |
| 2003/08/26 | 384 | 384 | 380 | 382 | 6,000 |
| 2003/08/25 | 390 | 394 | 383 | 383 | 21,000 |
| 2003/08/22 | 389 | 395 | 389 | 389 | 47,000 |
| 2003/08/21 | 380 | 389 | 375 | 389 | 152,000 |
| 2003/08/20 | 411 | 414 | 395 | 400 | 72,000 |
| 2003/08/19 | 418 | 418 | 400 | 412 | 59,000 |
| 2003/08/18 | 400 | 415 | 400 | 414 | 81,000 |
| 2003/08/15 | 400 | 400 | 390 | 391 | 28,000 |
| 2003/08/14 | 390 | 393 | 385 | 390 | 24,000 |
| 2003/08/13 | 381 | 384 | 380 | 380 | 16,000 |
| 2003/08/12 | 375 | 380 | 370 | 380 | 21,000 |
| 2003/08/11 | 377 | 377 | 369 | 369 | 15,000 |
| 2003/08/08 | 384 | 384 | 365 | 365 | 19,000 |
| 2003/08/07 | 379 | 379 | 378 | 379 | 14,000 |
| 2003/08/06 | 375 | 380 | 375 | 376 | 14,000 |
| 2003/08/05 | 397 | 397 | 375 | 375 | 38,000 |
| 2003/08/04 | 384 | 398 | 384 | 397 | 47,000 |
| 2003/08/01 | 382 | 384 | 378 | 384 | 19,000 |
| 2003/07/31 | 387 | 391 | 380 | 380 | 18,000 |
| 2003/07/30 | 387 | 394 | 387 | 392 | 16,000 |
| 2003/07/29 | 388 | 388 | 380 | 387 | 23,000 |
| 2003/07/28 | 386 | 393 | 386 | 393 | 8,000 |
| 2003/07/25 | 393 | 393 | 376 | 384 | 34,000 |
| 2003/07/24 | 389 | 392 | 383 | 387 | 38,000 |
| 2003/07/23 | 370 | 378 | 370 | 375 | 43,000 |
| 2003/07/22 | 371 | 372 | 366 | 370 | 32,000 |
| 2003/07/18 | 366 | 378 | 366 | 378 | 18,000 |
| 2003/07/17 | 389 | 389 | 380 | 381 | 30,000 |
| 2003/07/16 | 403 | 403 | 391 | 391 | 27,000 |
| 2003/07/15 | 397 | 403 | 392 | 401 | 23,000 |
| 2003/07/14 | 400 | 400 | 382 | 392 | 15,000 |
| 2003/07/11 | 402 | 402 | 392 | 392 | 17,000 |
| 2003/07/10 | 407 | 408 | 399 | 404 | 40,000 |
| 2003/07/09 | 405 | 406 | 399 | 406 | 23,000 |
| 2003/07/08 | 399 | 405 | 390 | 404 | 75,000 |
| 2003/07/07 | 400 | 400 | 390 | 390 | 37,000 |
| 2003/07/04 | 388 | 390 | 380 | 389 | 56,000 |
| 2003/07/03 | 404 | 409 | 391 | 393 | 44,000 |
| 2003/07/02 | 410 | 410 | 400 | 404 | 59,000 |
| 2003/07/01 | 407 | 407 | 403 | 405 | 39,000 |
| 2003/06/30 | 410 | 415 | 410 | 414 | 31,000 |
| 2003/06/27 | 417 | 420 | 409 | 409 | 98,000 |
| 2003/06/26 | 412 | 414 | 407 | 412 | 48,000 |
| 2003/06/25 | 415 | 421 | 412 | 421 | 103,000 |
| 2003/06/24 | 410 | 413 | 403 | 404 | 90,000 |
| 2003/06/23 | 415 | 423 | 412 | 412 | 121,000 |
| 2003/06/20 | 401 | 414 | 401 | 407 | 115,000 |
| 2003/06/19 | 400 | 410 | 394 | 406 | 235,000 |
| 2003/06/18 | 375 | 390 | 375 | 385 | 74,000 |
| 2003/06/17 | 380 | 385 | 374 | 374 | 69,000 |
| 2003/06/16 | 379 | 385 | 377 | 378 | 35,000 |
| 2003/06/13 | 389 | 389 | 373 | 376 | 103,000 |
| 2003/06/12 | 392 | 395 | 383 | 393 | 27,000 |
| 2003/06/11 | 405 | 405 | 389 | 395 | 55,000 |
| 2003/06/10 | 395 | 405 | 390 | 405 | 34,000 |
| 2003/06/09 | 410 | 410 | 402 | 405 | 89,000 |
| 2003/06/06 | 377 | 408 | 377 | 408 | 354,000 |
| 2003/06/05 | 390 | 390 | 381 | 382 | 60,000 |
| 2003/06/04 | 386 | 393 | 385 | 391 | 147,000 |
| 2003/06/03 | 369 | 393 | 369 | 387 | 209,000 |
| 2003/06/02 | 373 | 373 | 363 | 369 | 27,000 |
| 2003/05/30 | 365 | 369 | 361 | 363 | 29,000 |
| 2003/05/29 | 375 | 379 | 364 | 364 | 67,000 |
| 2003/05/28 | 360 | 385 | 360 | 371 | 147,000 |
| 2003/05/27 | 355 | 360 | 346 | 346 | 58,000 |
| 2003/05/26 | 390 | 390 | 351 | 361 | 188,000 |
| 2003/05/23 | 300 | 321 | 300 | 315 | 43,000 |
| 2003/05/22 | 289 | 295 | 288 | 295 | 22,000 |
| 2003/05/21 | 290 | 290 | 288 | 288 | 8,000 |
| 2003/05/20 | 286 | 286 | 285 | 285 | 11,000 |
| 2003/05/19 | 289 | 289 | 280 | 286 | 14,000 |
| 2003/05/16 | 293 | 293 | 288 | 288 | 11,000 |
| 2003/05/15 | 290 | 292 | 275 | 279 | 32,000 |
| 2003/05/14 | 286 | 295 | 285 | 287 | 28,000 |
| 2003/05/13 | 280 | 286 | 280 | 285 | 16,000 |
| 2003/05/12 | 280 | 280 | 274 | 275 | 11,000 |
| 2003/05/09 | 274 | 274 | 272 | 274 | 14,000 |
| 2003/05/08 | 276 | 276 | 276 | 276 | 4,000 |
| 2003/05/07 | 278 | 278 | 271 | 276 | 4,000 |
| 2003/05/06 | 280 | 280 | 279 | 279 | 9,000 |
| 2003/05/02 | 279 | 280 | 279 | 280 | 6,000 |
| 2003/05/01 | 280 | 282 | 279 | 280 | 19,000 |
| 2003/04/30 | 271 | 280 | 271 | 280 | 6,000 |
| 2003/04/28 | 273 | 273 | 271 | 271 | 6,000 |
| 2003/04/25 | 280 | 280 | 271 | 273 | 20,000 |
| 2003/04/24 | 275 | 275 | 274 | 275 | 21,000 |
| 2003/04/23 | 276 | 278 | 272 | 275 | 11,000 |
| 2003/04/22 | 271 | 277 | 271 | 271 | 31,000 |
| 2003/04/21 | 266 | 270 | 266 | 270 | 18,000 |
| 2003/04/18 | 269 | 270 | 260 | 262 | 21,000 |
| 2003/04/17 | 271 | 271 | 265 | 266 | 6,000 |
| 2003/04/16 | 273 | 273 | 271 | 271 | 6,000 |
| 2003/04/15 | 272 | 275 | 268 | 274 | 18,000 |
| 2003/04/14 | 275 | 275 | 270 | 271 | 20,000 |
| 2003/04/11 | 270 | 274 | 270 | 274 | 18,000 |
| 2003/04/10 | 270 | 270 | 266 | 266 | 6,000 |
| 2003/04/09 | 267 | 270 | 267 | 270 | 5,000 |
| 2003/04/08 | 270 | 270 | 266 | 266 | 4,000 |
| 2003/04/07 | 274 | 274 | 270 | 270 | 4,000 |
| 2003/04/04 | 278 | 278 | 273 | 273 | 10,000 |
| 2003/04/03 | 279 | 279 | 279 | 279 | 5,000 |
| 2003/04/02 | 275 | 280 | 275 | 280 | 6,000 |
| 2003/04/01 | 261 | 266 | 258 | 261 | 9,000 |
| 2003/03/31 | 279 | 282 | 255 | 256 | 21,000 |
| 2003/03/28 | 281 | 282 | 279 | 279 | 14,000 |
| 2003/03/27 | 274 | 281 | 274 | 280 | 40,000 |
| 2003/03/26 | 265 | 275 | 265 | 275 | 28,000 |
| 2003/03/25 | 273 | 273 | 250 | 264 | 49,000 |
| 2003/03/24 | 274 | 274 | 267 | 274 | 22,000 |
| 2003/03/20 | 259 | 267 | 255 | 267 | 23,000 |
| 2003/03/19 | 254 | 254 | 252 | 254 | 7,000 |
| 2003/03/18 | 260 | 261 | 250 | 255 | 32,000 |
| 2003/03/17 | 255 | 260 | 254 | 260 | 15,000 |
| 2003/03/14 | 251 | 257 | 251 | 255 | 62,000 |
| 2003/03/13 | 260 | 260 | 255 | 255 | 9,000 |
| 2003/03/12 | 259 | 259 | 253 | 253 | 9,000 |
| 2003/03/11 | 264 | 265 | 263 | 263 | 15,000 |
| 2003/03/10 | 261 | 261 | 258 | 260 | 15,000 |
| 2003/03/07 | 256 | 265 | 255 | 257 | 24,000 |
| 2003/03/06 | 261 | 265 | 259 | 260 | 49,000 |
| 2003/03/05 | 273 | 273 | 250 | 256 | 136,000 |
| 2003/03/04 | 263 | 274 | 263 | 274 | 9,000 |
| 2003/03/03 | 254 | 258 | 249 | 258 | 29,000 |
| 2003/02/28 | 255 | 255 | 247 | 254 | 56,000 |
| 2003/02/27 | 256 | 256 | 251 | 254 | 18,000 |
| 2003/02/26 | 258 | 259 | 255 | 256 | 18,000 |
| 2003/02/25 | 260 | 261 | 258 | 258 | 25,000 |
| 2003/02/24 | 274 | 274 | 260 | 265 | 44,000 |
| 2003/02/21 | 260 | 265 | 259 | 259 | 39,000 |
| 2003/02/20 | 269 | 269 | 260 | 260 | 40,000 |
| 2003/02/19 | 294 | 294 | 270 | 270 | 33,000 |
| 2003/02/18 | 276 | 295 | 276 | 287 | 30,000 |
| 2003/02/17 | 270 | 275 | 267 | 274 | 17,000 |
| 2003/02/14 | 269 | 270 | 265 | 265 | 21,000 |
| 2003/02/13 | 269 | 269 | 268 | 268 | 6,000 |
| 2003/02/12 | 265 | 267 | 260 | 267 | 25,000 |
| 2003/02/10 | 259 | 260 | 258 | 260 | 5,000 |
| 2003/02/07 | 260 | 265 | 259 | 259 | 15,000 |
| 2003/02/06 | 263 | 263 | 256 | 257 | 26,000 |
| 2003/02/05 | 258 | 267 | 258 | 261 | 16,000 |
| 2003/02/04 | 269 | 275 | 259 | 259 | 39,000 |
| 2003/02/03 | 253 | 258 | 253 | 255 | 14,000 |
| 2003/01/31 | 265 | 265 | 255 | 258 | 7,000 |
| 2003/01/30 | 258 | 276 | 246 | 276 | 19,000 |
| 2003/01/29 | 261 | 262 | 251 | 261 | 24,000 |
| 2003/01/28 | 262 | 264 | 262 | 264 | 5,000 |
| 2003/01/27 | 269 | 269 | 264 | 264 | 13,000 |
| 2003/01/24 | 290 | 290 | 278 | 279 | 39,000 |
| 2003/01/23 | 272 | 279 | 272 | 277 | 12,000 |
| 2003/01/22 | 273 | 278 | 273 | 273 | 15,000 |
| 2003/01/21 | 278 | 280 | 271 | 271 | 21,000 |
| 2003/01/20 | 265 | 278 | 265 | 278 | 16,000 |
| 2003/01/17 | 264 | 272 | 264 | 268 | 9,000 |
| 2003/01/16 | 271 | 271 | 269 | 269 | 5,000 |
| 2003/01/15 | 265 | 284 | 265 | 284 | 13,000 |
| 2003/01/10 | 273 | 273 | 257 | 260 | 14,000 |
| 2003/01/09 | 276 | 276 | 260 | 263 | 9,000 |
| 2003/01/07 | 289 | 289 | 283 | 283 | 10,000 |
| 2003/01/06 | 284 | 284 | 284 | 284 | 4,000 |