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 |
---|---|---|---|---|---|
2004/12/30 | 345 | 345 | 340 | 340 | 9,000 |
2004/12/29 | 344 | 344 | 339 | 340 | 8,000 |
2004/12/28 | 338 | 340 | 335 | 340 | 19,000 |
2004/12/27 | 352 | 352 | 337 | 337 | 73,000 |
2004/12/24 | 340 | 340 | 332 | 332 | 49,000 |
2004/12/22 | 331 | 336 | 330 | 336 | 29,000 |
2004/12/21 | 327 | 330 | 327 | 330 | 21,000 |
2004/12/20 | 325 | 329 | 325 | 327 | 18,000 |
2004/12/17 | 323 | 328 | 322 | 328 | 21,000 |
2004/12/16 | 327 | 328 | 322 | 322 | 23,000 |
2004/12/15 | 328 | 328 | 325 | 327 | 8,000 |
2004/12/14 | 325 | 327 | 325 | 326 | 22,000 |
2004/12/13 | 322 | 326 | 322 | 326 | 9,000 |
2004/12/10 | 330 | 330 | 327 | 327 | 39,000 |
2004/12/09 | 331 | 331 | 329 | 330 | 12,000 |
2004/12/08 | 331 | 331 | 329 | 331 | 13,000 |
2004/12/07 | 336 | 336 | 330 | 331 | 20,000 |
2004/12/06 | 340 | 340 | 337 | 337 | 6,000 |
2004/12/03 | 331 | 338 | 330 | 338 | 23,000 |
2004/12/02 | 335 | 340 | 331 | 336 | 15,000 |
2004/12/01 | 333 | 334 | 330 | 330 | 24,000 |
2004/11/30 | 334 | 339 | 334 | 334 | 11,000 |
2004/11/29 | 332 | 339 | 332 | 336 | 20,000 |
2004/11/26 | 341 | 341 | 340 | 340 | 18,000 |
2004/11/25 | 350 | 350 | 341 | 341 | 15,000 |
2004/11/24 | 345 | 347 | 340 | 347 | 19,000 |
2004/11/22 | 345 | 345 | 331 | 339 | 21,000 |
2004/11/19 | 346 | 346 | 343 | 344 | 9,000 |
2004/11/18 | 349 | 349 | 335 | 341 | 14,000 |
2004/11/17 | 347 | 350 | 347 | 347 | 4,000 |
2004/11/16 | 352 | 352 | 341 | 344 | 15,000 |
2004/11/15 | 344 | 354 | 344 | 347 | 12,000 |
2004/11/12 | 340 | 345 | 340 | 344 | 16,000 |
2004/11/11 | 350 | 350 | 349 | 350 | 5,000 |
2004/11/10 | 338 | 350 | 338 | 350 | 18,000 |
2004/11/09 | 344 | 344 | 342 | 343 | 7,000 |
2004/11/08 | 337 | 353 | 337 | 345 | 25,000 |
2004/11/05 | 340 | 340 | 336 | 336 | 3,000 |
2004/11/04 | 341 | 341 | 340 | 340 | 3,000 |
2004/11/02 | 332 | 349 | 328 | 339 | 29,000 |
2004/11/01 | 333 | 333 | 322 | 333 | 19,000 |
2004/10/29 | 334 | 335 | 334 | 334 | 18,000 |
2004/10/28 | 334 | 339 | 333 | 334 | 30,000 |
2004/10/27 | 335 | 339 | 334 | 339 | 8,000 |
2004/10/26 | 333 | 338 | 333 | 336 | 5,000 |
2004/10/25 | 346 | 346 | 336 | 336 | 23,000 |
2004/10/22 | 349 | 349 | 340 | 341 | 16,000 |
2004/10/21 | 340 | 347 | 338 | 339 | 33,000 |
2004/10/20 | 345 | 345 | 340 | 340 | 5,000 |
2004/10/19 | 339 | 345 | 339 | 345 | 8,000 |
2004/10/18 | 343 | 343 | 337 | 338 | 15,000 |
2004/10/15 | 344 | 344 | 343 | 343 | 8,000 |
2004/10/14 | 342 | 346 | 342 | 344 | 8,000 |
2004/10/13 | 344 | 344 | 343 | 343 | 14,000 |
2004/10/12 | 346 | 346 | 344 | 344 | 4,000 |
2004/10/08 | 347 | 347 | 346 | 346 | 5,000 |
2004/10/07 | 346 | 350 | 346 | 346 | 11,000 |
2004/10/06 | 352 | 353 | 344 | 344 | 36,000 |
2004/10/05 | 346 | 353 | 346 | 351 | 13,000 |
2004/10/04 | 346 | 355 | 345 | 345 | 14,000 |
2004/10/01 | 342 | 344 | 342 | 344 | 3,000 |
2004/09/30 | 341 | 342 | 341 | 342 | 4,000 |
2004/09/29 | 344 | 344 | 343 | 344 | 7,000 |
2004/09/28 | 345 | 345 | 342 | 345 | 7,000 |
2004/09/27 | 350 | 350 | 344 | 345 | 20,000 |
2004/09/24 | 348 | 348 | 344 | 347 | 22,000 |
2004/09/22 | 349 | 350 | 344 | 350 | 16,000 |
2004/09/21 | 348 | 348 | 344 | 345 | 9,000 |
2004/09/17 | 349 | 349 | 347 | 347 | 6,000 |
2004/09/16 | 348 | 348 | 347 | 347 | 5,000 |
2004/09/15 | 352 | 352 | 347 | 348 | 14,000 |
2004/09/14 | 348 | 353 | 348 | 353 | 12,000 |
2004/09/13 | 350 | 350 | 343 | 346 | 17,000 |
2004/09/10 | 350 | 355 | 348 | 349 | 57,000 |
2004/09/09 | 353 | 353 | 349 | 350 | 9,000 |
2004/09/08 | 359 | 360 | 353 | 353 | 19,000 |
2004/09/07 | 355 | 359 | 353 | 359 | 19,000 |
2004/09/06 | 351 | 355 | 350 | 355 | 17,000 |
2004/09/03 | 347 | 350 | 347 | 350 | 16,000 |
2004/09/02 | 345 | 349 | 343 | 349 | 18,000 |
2004/09/01 | 343 | 348 | 343 | 345 | 7,000 |
2004/08/31 | 345 | 347 | 343 | 343 | 10,000 |
2004/08/30 | 348 | 349 | 345 | 349 | 8,000 |
2004/08/27 | 352 | 352 | 348 | 349 | 22,000 |
2004/08/26 | 354 | 354 | 350 | 350 | 15,000 |
2004/08/25 | 353 | 353 | 350 | 353 | 29,000 |
2004/08/24 | 366 | 366 | 353 | 354 | 30,000 |
2004/08/23 | 352 | 356 | 352 | 356 | 23,000 |
2004/08/20 | 343 | 350 | 340 | 350 | 30,000 |
2004/08/19 | 340 | 344 | 339 | 343 | 11,000 |
2004/08/18 | 345 | 345 | 334 | 335 | 15,000 |
2004/08/17 | 350 | 350 | 342 | 342 | 5,000 |
2004/08/16 | 343 | 343 | 340 | 340 | 9,000 |
2004/08/13 | 350 | 350 | 343 | 343 | 14,000 |
2004/08/12 | 345 | 350 | 345 | 350 | 4,000 |
2004/08/11 | 349 | 349 | 346 | 347 | 5,000 |
2004/08/10 | 341 | 349 | 341 | 349 | 6,000 |
2004/08/09 | 339 | 340 | 339 | 340 | 9,000 |
2004/08/06 | 342 | 350 | 342 | 350 | 19,000 |
2004/08/05 | 347 | 348 | 347 | 347 | 6,000 |
2004/08/04 | 348 | 348 | 346 | 346 | 11,000 |
2004/08/03 | 350 | 355 | 349 | 355 | 9,000 |
2004/08/02 | 352 | 362 | 352 | 355 | 4,000 |
2004/07/30 | 354 | 366 | 354 | 361 | 7,000 |
2004/07/29 | 355 | 355 | 349 | 349 | 6,000 |
2004/07/28 | 350 | 358 | 345 | 358 | 12,000 |
2004/07/27 | 359 | 359 | 345 | 350 | 8,000 |
2004/07/26 | 366 | 366 | 350 | 359 | 30,000 |
2004/07/23 | 361 | 363 | 358 | 363 | 27,000 |
2004/07/22 | 358 | 360 | 358 | 359 | 7,000 |
2004/07/21 | 355 | 363 | 355 | 363 | 6,000 |
2004/07/20 | 365 | 365 | 355 | 355 | 27,000 |
2004/07/16 | 356 | 365 | 353 | 360 | 12,000 |
2004/07/15 | 360 | 361 | 350 | 361 | 31,000 |
2004/07/14 | 361 | 367 | 359 | 367 | 11,000 |
2004/07/13 | 358 | 367 | 358 | 366 | 21,000 |
2004/07/12 | 368 | 368 | 356 | 363 | 26,000 |
2004/07/09 | 341 | 363 | 341 | 363 | 37,000 |
2004/07/08 | 351 | 351 | 340 | 340 | 80,000 |
2004/07/07 | 355 | 355 | 350 | 351 | 62,000 |
2004/07/06 | 350 | 356 | 346 | 354 | 48,000 |
2004/07/05 | 356 | 357 | 351 | 354 | 15,000 |
2004/07/02 | 376 | 376 | 365 | 365 | 56,000 |
2004/07/01 | 383 | 383 | 378 | 379 | 9,000 |
2004/06/30 | 385 | 385 | 376 | 383 | 21,000 |
2004/06/29 | 387 | 390 | 383 | 383 | 39,000 |
2004/06/28 | 380 | 385 | 378 | 385 | 39,000 |
2004/06/25 | 380 | 380 | 374 | 378 | 37,000 |
2004/06/24 | 374 | 375 | 373 | 375 | 17,000 |
2004/06/23 | 374 | 375 | 372 | 372 | 17,000 |
2004/06/22 | 372 | 373 | 372 | 372 | 14,000 |
2004/06/21 | 380 | 380 | 372 | 372 | 15,000 |
2004/06/18 | 371 | 372 | 370 | 372 | 18,000 |
2004/06/17 | 374 | 374 | 370 | 374 | 6,000 |
2004/06/16 | 375 | 376 | 372 | 376 | 31,000 |
2004/06/15 | 370 | 373 | 365 | 373 | 17,000 |
2004/06/14 | 374 | 375 | 372 | 374 | 12,000 |
2004/06/11 | 374 | 374 | 365 | 374 | 60,000 |
2004/06/10 | 366 | 374 | 366 | 374 | 20,000 |
2004/06/09 | 368 | 375 | 360 | 367 | 29,000 |
2004/06/08 | 360 | 366 | 360 | 366 | 12,000 |
2004/06/07 | 352 | 360 | 352 | 360 | 16,000 |
2004/06/04 | 349 | 357 | 349 | 357 | 13,000 |
2004/06/03 | 355 | 355 | 347 | 351 | 12,000 |
2004/06/02 | 355 | 359 | 351 | 351 | 46,000 |
2004/06/01 | 358 | 359 | 353 | 354 | 44,000 |
2004/05/31 | 359 | 359 | 349 | 354 | 14,000 |
2004/05/28 | 354 | 357 | 352 | 356 | 23,000 |
2004/05/27 | 355 | 355 | 352 | 354 | 15,000 |
2004/05/26 | 350 | 353 | 349 | 353 | 9,000 |
2004/05/25 | 355 | 355 | 348 | 349 | 35,000 |
2004/05/24 | 358 | 360 | 353 | 354 | 88,000 |
2004/05/21 | 345 | 353 | 345 | 353 | 33,000 |
2004/05/20 | 347 | 353 | 340 | 340 | 18,000 |
2004/05/19 | 351 | 355 | 346 | 346 | 19,000 |
2004/05/18 | 330 | 360 | 330 | 347 | 18,000 |
2004/05/17 | 350 | 350 | 333 | 333 | 26,000 |
2004/05/14 | 352 | 357 | 346 | 348 | 53,000 |
2004/05/13 | 354 | 365 | 350 | 352 | 37,000 |
2004/05/12 | 371 | 371 | 350 | 350 | 30,000 |
2004/05/11 | 342 | 353 | 332 | 340 | 70,000 |
2004/05/10 | 387 | 387 | 350 | 350 | 74,000 |
2004/05/07 | 394 | 394 | 387 | 387 | 26,000 |
2004/05/06 | 401 | 403 | 400 | 400 | 66,000 |
2004/04/30 | 411 | 411 | 401 | 401 | 39,000 |
2004/04/28 | 411 | 415 | 410 | 410 | 19,000 |
2004/04/27 | 419 | 424 | 412 | 412 | 22,000 |
2004/04/26 | 419 | 423 | 417 | 418 | 61,000 |
2004/04/23 | 423 | 423 | 412 | 414 | 45,000 |
2004/04/22 | 413 | 418 | 413 | 416 | 10,000 |
2004/04/21 | 413 | 413 | 410 | 413 | 15,000 |
2004/04/20 | 417 | 417 | 406 | 417 | 41,000 |
2004/04/19 | 423 | 424 | 415 | 416 | 26,000 |
2004/04/16 | 435 | 439 | 430 | 430 | 28,000 |
2004/04/15 | 431 | 433 | 424 | 425 | 29,000 |
2004/04/14 | 428 | 431 | 424 | 431 | 52,000 |
2004/04/13 | 426 | 427 | 423 | 427 | 45,000 |
2004/04/12 | 414 | 422 | 413 | 422 | 34,000 |
2004/04/09 | 417 | 417 | 409 | 412 | 40,000 |
2004/04/08 | 401 | 417 | 400 | 417 | 72,000 |
2004/04/07 | 401 | 402 | 400 | 401 | 18,000 |
2004/04/06 | 405 | 407 | 401 | 401 | 38,000 |
2004/04/05 | 406 | 415 | 401 | 405 | 27,000 |
2004/04/02 | 404 | 407 | 404 | 406 | 11,000 |
2004/04/01 | 409 | 409 | 405 | 406 | 17,000 |
2004/03/31 | 404 | 405 | 400 | 405 | 14,000 |
2004/03/30 | 403 | 405 | 400 | 403 | 18,000 |
2004/03/29 | 407 | 409 | 405 | 407 | 24,000 |
2004/03/26 | 415 | 415 | 404 | 404 | 18,000 |
2004/03/25 | 410 | 414 | 410 | 410 | 46,000 |
2004/03/24 | 402 | 410 | 402 | 410 | 65,000 |
2004/03/23 | 397 | 404 | 396 | 397 | 27,000 |
2004/03/22 | 400 | 405 | 398 | 402 | 51,000 |
2004/03/19 | 404 | 408 | 401 | 401 | 48,000 |
2004/03/18 | 407 | 407 | 394 | 401 | 56,000 |
2004/03/17 | 397 | 405 | 397 | 405 | 41,000 |
2004/03/16 | 403 | 404 | 393 | 393 | 23,000 |
2004/03/15 | 399 | 406 | 398 | 406 | 68,000 |
2004/03/12 | 393 | 396 | 392 | 396 | 54,000 |
2004/03/11 | 391 | 395 | 388 | 392 | 26,000 |
2004/03/10 | 391 | 395 | 390 | 393 | 10,000 |
2004/03/09 | 390 | 391 | 390 | 390 | 12,000 |
2004/03/08 | 388 | 397 | 388 | 393 | 30,000 |
2004/03/05 | 385 | 385 | 380 | 384 | 29,000 |
2004/03/04 | 380 | 385 | 376 | 385 | 22,000 |
2004/03/03 | 385 | 385 | 380 | 385 | 10,000 |
2004/03/02 | 387 | 387 | 380 | 380 | 21,000 |
2004/03/01 | 382 | 385 | 379 | 383 | 35,000 |
2004/02/27 | 370 | 375 | 368 | 375 | 21,000 |
2004/02/26 | 370 | 370 | 365 | 370 | 4,000 |
2004/02/25 | 367 | 368 | 365 | 368 | 22,000 |
2004/02/24 | 370 | 371 | 365 | 368 | 20,000 |
2004/02/23 | 372 | 372 | 368 | 370 | 10,000 |
2004/02/20 | 369 | 369 | 367 | 368 | 35,000 |
2004/02/19 | 364 | 366 | 364 | 364 | 5,000 |
2004/02/18 | 363 | 372 | 363 | 364 | 8,000 |
2004/02/17 | 360 | 361 | 355 | 358 | 5,000 |
2004/02/16 | 363 | 364 | 360 | 360 | 14,000 |
2004/02/13 | 360 | 367 | 360 | 362 | 28,000 |
2004/02/12 | 362 | 362 | 360 | 360 | 10,000 |
2004/02/10 | 361 | 361 | 350 | 360 | 56,000 |
2004/02/09 | 361 | 369 | 361 | 361 | 8,000 |
2004/02/06 | 355 | 360 | 355 | 360 | 12,000 |
2004/02/05 | 359 | 359 | 355 | 356 | 5,000 |
2004/02/04 | 378 | 378 | 366 | 366 | 26,000 |
2004/02/03 | 357 | 365 | 356 | 364 | 32,000 |
2004/02/02 | 355 | 358 | 354 | 356 | 18,000 |
2004/01/30 | 364 | 364 | 355 | 355 | 9,000 |
2004/01/29 | 361 | 361 | 354 | 354 | 16,000 |
2004/01/28 | 360 | 365 | 358 | 362 | 18,000 |
2004/01/27 | 370 | 371 | 365 | 365 | 12,000 |
2004/01/26 | 377 | 377 | 363 | 366 | 19,000 |
2004/01/23 | 375 | 375 | 365 | 372 | 36,000 |
2004/01/22 | 363 | 370 | 363 | 370 | 25,000 |
2004/01/21 | 365 | 369 | 361 | 363 | 15,000 |
2004/01/20 | 360 | 365 | 358 | 360 | 31,000 |
2004/01/19 | 363 | 365 | 358 | 358 | 19,000 |
2004/01/16 | 358 | 364 | 354 | 363 | 25,000 |
2004/01/15 | 368 | 370 | 365 | 368 | 9,000 |
2004/01/14 | 376 | 377 | 369 | 369 | 9,000 |
2004/01/13 | 379 | 383 | 379 | 379 | 16,000 |
2004/01/09 | 364 | 368 | 364 | 368 | 12,000 |
2004/01/08 | 359 | 361 | 349 | 361 | 19,000 |
2004/01/07 | 363 | 363 | 355 | 360 | 22,000 |
2004/01/06 | 363 | 363 | 355 | 363 | 14,000 |
2004/01/05 | 342 | 350 | 342 | 348 | 6,000 |