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 |
|---|---|---|---|---|---|
| 2005/12/30 | 490 | 495 | 490 | 490 | 18,000 |
| 2005/12/29 | 498 | 500 | 494 | 494 | 58,000 |
| 2005/12/28 | 486 | 498 | 486 | 494 | 19,000 |
| 2005/12/27 | 492 | 500 | 488 | 488 | 77,000 |
| 2005/12/26 | 496 | 500 | 490 | 492 | 100,000 |
| 2005/12/22 | 500 | 500 | 493 | 495 | 91,000 |
| 2005/12/21 | 487 | 493 | 486 | 486 | 98,000 |
| 2005/12/20 | 486 | 492 | 483 | 492 | 51,000 |
| 2005/12/19 | 503 | 503 | 485 | 489 | 44,000 |
| 2005/12/16 | 517 | 517 | 496 | 499 | 117,000 |
| 2005/12/15 | 500 | 519 | 500 | 512 | 370,000 |
| 2005/12/14 | 490 | 495 | 488 | 495 | 92,000 |
| 2005/12/13 | 485 | 489 | 481 | 489 | 121,000 |
| 2005/12/12 | 485 | 488 | 478 | 485 | 134,000 |
| 2005/12/09 | 479 | 483 | 476 | 476 | 174,000 |
| 2005/12/08 | 477 | 486 | 476 | 478 | 90,000 |
| 2005/12/07 | 478 | 485 | 477 | 477 | 45,000 |
| 2005/12/06 | 485 | 486 | 479 | 480 | 83,000 |
| 2005/12/05 | 477 | 485 | 476 | 485 | 74,000 |
| 2005/12/02 | 474 | 478 | 474 | 476 | 89,000 |
| 2005/12/01 | 472 | 480 | 472 | 477 | 91,000 |
| 2005/11/30 | 482 | 483 | 474 | 474 | 50,000 |
| 2005/11/29 | 473 | 481 | 473 | 479 | 72,000 |
| 2005/11/28 | 480 | 482 | 473 | 474 | 52,000 |
| 2005/11/25 | 472 | 478 | 471 | 478 | 61,000 |
| 2005/11/24 | 483 | 483 | 474 | 475 | 80,000 |
| 2005/11/22 | 481 | 488 | 480 | 480 | 70,000 |
| 2005/11/21 | 486 | 490 | 480 | 486 | 56,000 |
| 2005/11/18 | 488 | 493 | 482 | 486 | 126,000 |
| 2005/11/17 | 485 | 492 | 483 | 488 | 108,000 |
| 2005/11/16 | 475 | 494 | 474 | 494 | 96,000 |
| 2005/11/15 | 485 | 492 | 477 | 479 | 179,000 |
| 2005/11/14 | 500 | 500 | 487 | 491 | 80,000 |
| 2005/11/11 | 484 | 499 | 484 | 499 | 132,000 |
| 2005/11/10 | 498 | 499 | 490 | 492 | 68,000 |
| 2005/11/09 | 494 | 507 | 487 | 499 | 89,000 |
| 2005/11/08 | 520 | 520 | 492 | 493 | 230,000 |
| 2005/11/07 | 497 | 516 | 494 | 514 | 418,000 |
| 2005/11/04 | 486 | 494 | 483 | 488 | 286,000 |
| 2005/11/02 | 491 | 491 | 482 | 485 | 109,000 |
| 2005/11/01 | 475 | 494 | 475 | 491 | 132,000 |
| 2005/10/31 | 479 | 483 | 474 | 474 | 177,000 |
| 2005/10/28 | 478 | 485 | 473 | 478 | 202,000 |
| 2005/10/27 | 479 | 494 | 470 | 486 | 245,000 |
| 2005/10/26 | 474 | 480 | 466 | 476 | 374,000 |
| 2005/10/25 | 492 | 496 | 476 | 479 | 401,000 |
| 2005/10/24 | 515 | 515 | 490 | 493 | 326,000 |
| 2005/10/21 | 504 | 518 | 503 | 511 | 285,000 |
| 2005/10/20 | 520 | 533 | 510 | 520 | 745,000 |
| 2005/10/19 | 517 | 539 | 500 | 515 | 1,914,000 |
| 2005/10/18 | 484 | 529 | 483 | 507 | 1,840,000 |
| 2005/10/17 | 504 | 542 | 482 | 489 | 4,366,000 |
| 2005/10/14 | 549 | 578 | 479 | 489 | 13,429,000 |
| 2005/10/13 | 454 | 529 | 449 | 529 | 18,101,000 |
| 2005/10/12 | 435 | 454 | 411 | 449 | 7,258,000 |
| 2005/10/11 | 428 | 428 | 428 | 428 | 625,000 |
| 2005/10/07 | 355 | 355 | 345 | 348 | 31,000 |
| 2005/10/06 | 357 | 358 | 350 | 351 | 21,000 |
| 2005/10/05 | 360 | 360 | 355 | 359 | 24,000 |
| 2005/10/04 | 351 | 358 | 350 | 355 | 20,000 |
| 2005/10/03 | 352 | 352 | 348 | 350 | 26,000 |
| 2005/09/30 | 361 | 361 | 352 | 359 | 42,000 |
| 2005/09/29 | 366 | 366 | 356 | 362 | 24,000 |
| 2005/09/28 | 357 | 363 | 352 | 363 | 23,000 |
| 2005/09/27 | 366 | 367 | 355 | 355 | 37,000 |
| 2005/09/26 | 361 | 364 | 361 | 363 | 38,000 |
| 2005/09/22 | 355 | 357 | 354 | 357 | 39,000 |
| 2005/09/21 | 355 | 356 | 353 | 354 | 36,000 |
| 2005/09/20 | 350 | 352 | 349 | 352 | 56,000 |
| 2005/09/16 | 348 | 352 | 346 | 349 | 42,000 |
| 2005/09/15 | 352 | 352 | 349 | 350 | 35,000 |
| 2005/09/14 | 353 | 353 | 349 | 350 | 32,000 |
| 2005/09/13 | 352 | 353 | 350 | 351 | 20,000 |
| 2005/09/12 | 350 | 352 | 350 | 351 | 17,000 |
| 2005/09/09 | 351 | 351 | 344 | 345 | 113,000 |
| 2005/09/08 | 345 | 348 | 345 | 346 | 14,000 |
| 2005/09/07 | 348 | 348 | 343 | 343 | 8,000 |
| 2005/09/06 | 345 | 348 | 343 | 343 | 14,000 |
| 2005/09/05 | 348 | 348 | 341 | 344 | 20,000 |
| 2005/09/02 | 349 | 350 | 347 | 347 | 9,000 |
| 2005/09/01 | 351 | 351 | 345 | 347 | 22,000 |
| 2005/08/31 | 352 | 352 | 351 | 351 | 3,000 |
| 2005/08/30 | 351 | 354 | 351 | 352 | 9,000 |
| 2005/08/29 | 351 | 352 | 350 | 350 | 6,000 |
| 2005/08/26 | 351 | 356 | 351 | 355 | 30,000 |
| 2005/08/25 | 355 | 356 | 355 | 356 | 15,000 |
| 2005/08/24 | 356 | 357 | 351 | 357 | 32,000 |
| 2005/08/23 | 356 | 359 | 356 | 356 | 11,000 |
| 2005/08/22 | 349 | 355 | 349 | 355 | 32,000 |
| 2005/08/19 | 353 | 353 | 345 | 351 | 39,000 |
| 2005/08/18 | 358 | 358 | 354 | 355 | 11,000 |
| 2005/08/17 | 359 | 360 | 358 | 358 | 11,000 |
| 2005/08/16 | 351 | 355 | 348 | 355 | 13,000 |
| 2005/08/15 | 349 | 350 | 347 | 348 | 18,000 |
| 2005/08/12 | 348 | 348 | 345 | 345 | 26,000 |
| 2005/08/11 | 357 | 357 | 346 | 346 | 25,000 |
| 2005/08/10 | 348 | 352 | 348 | 350 | 27,000 |
| 2005/08/09 | 346 | 347 | 341 | 347 | 11,000 |
| 2005/08/08 | 346 | 346 | 336 | 346 | 71,000 |
| 2005/08/05 | 346 | 351 | 345 | 350 | 18,000 |
| 2005/08/04 | 349 | 349 | 341 | 345 | 17,000 |
| 2005/08/03 | 355 | 355 | 350 | 350 | 11,000 |
| 2005/08/02 | 360 | 360 | 358 | 358 | 11,000 |
| 2005/08/01 | 363 | 363 | 360 | 360 | 7,000 |
| 2005/07/29 | 361 | 361 | 358 | 360 | 14,000 |
| 2005/07/28 | 366 | 366 | 355 | 360 | 47,000 |
| 2005/07/27 | 365 | 366 | 362 | 366 | 25,000 |
| 2005/07/26 | 362 | 363 | 361 | 363 | 8,000 |
| 2005/07/25 | 365 | 365 | 362 | 364 | 33,000 |
| 2005/07/22 | 360 | 361 | 356 | 361 | 38,000 |
| 2005/07/21 | 358 | 359 | 356 | 356 | 11,000 |
| 2005/07/20 | 355 | 356 | 351 | 356 | 10,000 |
| 2005/07/19 | 358 | 358 | 350 | 353 | 14,000 |
| 2005/07/15 | 360 | 362 | 358 | 360 | 18,000 |
| 2005/07/14 | 365 | 365 | 359 | 360 | 13,000 |
| 2005/07/13 | 359 | 360 | 358 | 360 | 14,000 |
| 2005/07/12 | 365 | 366 | 360 | 361 | 13,000 |
| 2005/07/11 | 361 | 363 | 359 | 361 | 13,000 |
| 2005/07/08 | 365 | 368 | 360 | 360 | 18,000 |
| 2005/07/07 | 362 | 367 | 358 | 367 | 24,000 |
| 2005/07/06 | 366 | 367 | 363 | 366 | 16,000 |
| 2005/07/05 | 361 | 366 | 355 | 366 | 30,000 |
| 2005/07/04 | 368 | 368 | 366 | 366 | 7,000 |
| 2005/07/01 | 365 | 369 | 365 | 365 | 15,000 |
| 2005/06/30 | 368 | 368 | 364 | 364 | 9,000 |
| 2005/06/29 | 366 | 368 | 365 | 365 | 14,000 |
| 2005/06/28 | 362 | 362 | 360 | 362 | 9,000 |
| 2005/06/27 | 365 | 367 | 360 | 362 | 44,000 |
| 2005/06/24 | 370 | 370 | 355 | 356 | 36,000 |
| 2005/06/23 | 362 | 371 | 362 | 367 | 19,000 |
| 2005/06/22 | 357 | 361 | 356 | 361 | 10,000 |
| 2005/06/21 | 359 | 359 | 355 | 355 | 5,000 |
| 2005/06/20 | 357 | 358 | 352 | 353 | 12,000 |
| 2005/06/17 | 358 | 358 | 357 | 357 | 13,000 |
| 2005/06/16 | 355 | 355 | 354 | 354 | 10,000 |
| 2005/06/15 | 354 | 355 | 353 | 355 | 8,000 |
| 2005/06/14 | 346 | 353 | 346 | 349 | 14,000 |
| 2005/06/13 | 353 | 353 | 349 | 350 | 6,000 |
| 2005/06/10 | 349 | 350 | 348 | 350 | 28,000 |
| 2005/06/09 | 351 | 351 | 347 | 347 | 9,000 |
| 2005/06/08 | 354 | 354 | 347 | 351 | 14,000 |
| 2005/06/07 | 351 | 353 | 350 | 350 | 9,000 |
| 2005/06/06 | 347 | 347 | 341 | 347 | 13,000 |
| 2005/06/03 | 354 | 354 | 346 | 346 | 8,000 |
| 2005/06/02 | 349 | 350 | 343 | 347 | 20,000 |
| 2005/06/01 | 348 | 349 | 347 | 349 | 14,000 |
| 2005/05/31 | 345 | 347 | 342 | 347 | 11,000 |
| 2005/05/30 | 341 | 348 | 341 | 345 | 14,000 |
| 2005/05/27 | 341 | 341 | 335 | 339 | 17,000 |
| 2005/05/26 | 347 | 347 | 339 | 341 | 22,000 |
| 2005/05/25 | 342 | 347 | 336 | 337 | 19,000 |
| 2005/05/24 | 343 | 343 | 338 | 341 | 18,000 |
| 2005/05/23 | 332 | 338 | 331 | 338 | 14,000 |
| 2005/05/20 | 343 | 344 | 321 | 330 | 56,000 |
| 2005/05/19 | 351 | 351 | 337 | 337 | 16,000 |
| 2005/05/18 | 332 | 339 | 325 | 336 | 36,000 |
| 2005/05/17 | 345 | 345 | 338 | 339 | 32,000 |
| 2005/05/16 | 348 | 353 | 342 | 342 | 20,000 |
| 2005/05/13 | 348 | 350 | 347 | 347 | 13,000 |
| 2005/05/12 | 350 | 353 | 348 | 348 | 5,000 |
| 2005/05/11 | 351 | 351 | 350 | 350 | 11,000 |
| 2005/05/10 | 352 | 353 | 352 | 352 | 11,000 |
| 2005/05/09 | 354 | 356 | 352 | 353 | 26,000 |
| 2005/05/06 | 359 | 359 | 351 | 352 | 10,000 |
| 2005/05/02 | 353 | 361 | 353 | 360 | 7,000 |
| 2005/04/28 | 345 | 355 | 343 | 354 | 12,000 |
| 2005/04/27 | 346 | 346 | 343 | 345 | 14,000 |
| 2005/04/26 | 351 | 351 | 351 | 351 | 3,000 |
| 2005/04/25 | 357 | 357 | 352 | 352 | 11,000 |
| 2005/04/22 | 352 | 353 | 345 | 347 | 32,000 |
| 2005/04/21 | 343 | 344 | 338 | 339 | 25,000 |
| 2005/04/20 | 347 | 350 | 345 | 345 | 14,000 |
| 2005/04/19 | 343 | 347 | 341 | 341 | 14,000 |
| 2005/04/18 | 346 | 352 | 342 | 342 | 41,000 |
| 2005/04/15 | 368 | 368 | 360 | 360 | 30,000 |
| 2005/04/14 | 368 | 370 | 368 | 368 | 4,000 |
| 2005/04/13 | 367 | 373 | 366 | 373 | 21,000 |
| 2005/04/12 | 370 | 370 | 366 | 367 | 7,000 |
| 2005/04/11 | 377 | 377 | 371 | 374 | 9,000 |
| 2005/04/08 | 380 | 380 | 376 | 379 | 11,000 |
| 2005/04/07 | 383 | 383 | 373 | 380 | 22,000 |
| 2005/04/06 | 383 | 384 | 380 | 383 | 17,000 |
| 2005/04/05 | 366 | 384 | 361 | 383 | 58,000 |
| 2005/04/04 | 370 | 371 | 365 | 371 | 15,000 |
| 2005/04/01 | 374 | 374 | 374 | 374 | 7,000 |
| 2005/03/31 | 371 | 377 | 370 | 377 | 18,000 |
| 2005/03/30 | 367 | 372 | 367 | 372 | 14,000 |
| 2005/03/29 | 389 | 389 | 375 | 375 | 7,000 |
| 2005/03/28 | 380 | 390 | 380 | 390 | 5,000 |
| 2005/03/25 | 392 | 392 | 383 | 384 | 22,000 |
| 2005/03/24 | 389 | 392 | 384 | 384 | 16,000 |
| 2005/03/23 | 383 | 393 | 382 | 387 | 36,000 |
| 2005/03/22 | 389 | 389 | 386 | 387 | 29,000 |
| 2005/03/18 | 384 | 385 | 379 | 382 | 37,000 |
| 2005/03/17 | 376 | 381 | 376 | 379 | 32,000 |
| 2005/03/16 | 379 | 379 | 377 | 377 | 6,000 |
| 2005/03/15 | 383 | 384 | 380 | 380 | 17,000 |
| 2005/03/14 | 384 | 384 | 380 | 380 | 22,000 |
| 2005/03/11 | 383 | 383 | 378 | 381 | 63,000 |
| 2005/03/10 | 378 | 379 | 377 | 377 | 9,000 |
| 2005/03/09 | 377 | 381 | 377 | 381 | 4,000 |
| 2005/03/08 | 378 | 378 | 377 | 377 | 11,000 |
| 2005/03/07 | 379 | 383 | 378 | 380 | 16,000 |
| 2005/03/04 | 378 | 379 | 371 | 377 | 29,000 |
| 2005/03/03 | 379 | 383 | 376 | 377 | 14,000 |
| 2005/03/02 | 383 | 383 | 376 | 383 | 19,000 |
| 2005/03/01 | 384 | 385 | 381 | 383 | 12,000 |
| 2005/02/28 | 379 | 384 | 379 | 384 | 14,000 |
| 2005/02/25 | 379 | 381 | 376 | 380 | 18,000 |
| 2005/02/24 | 381 | 381 | 377 | 377 | 18,000 |
| 2005/02/23 | 372 | 376 | 370 | 376 | 23,000 |
| 2005/02/22 | 375 | 375 | 371 | 372 | 14,000 |
| 2005/02/21 | 377 | 380 | 377 | 378 | 13,000 |
| 2005/02/18 | 385 | 385 | 374 | 378 | 36,000 |
| 2005/02/17 | 379 | 386 | 379 | 381 | 27,000 |
| 2005/02/16 | 381 | 385 | 380 | 383 | 23,000 |
| 2005/02/15 | 398 | 399 | 385 | 385 | 43,000 |
| 2005/02/14 | 388 | 398 | 385 | 397 | 81,000 |
| 2005/02/10 | 380 | 396 | 380 | 393 | 126,000 |
| 2005/02/09 | 377 | 380 | 367 | 380 | 108,000 |
| 2005/02/08 | 358 | 383 | 356 | 383 | 212,000 |
| 2005/02/07 | 356 | 358 | 355 | 356 | 25,000 |
| 2005/02/04 | 359 | 361 | 353 | 353 | 30,000 |
| 2005/02/03 | 355 | 357 | 352 | 357 | 18,000 |
| 2005/02/02 | 352 | 353 | 351 | 352 | 12,000 |
| 2005/02/01 | 352 | 352 | 349 | 350 | 13,000 |
| 2005/01/31 | 348 | 352 | 347 | 352 | 14,000 |
| 2005/01/28 | 350 | 352 | 350 | 352 | 10,000 |
| 2005/01/27 | 350 | 352 | 350 | 350 | 11,000 |
| 2005/01/26 | 350 | 351 | 350 | 350 | 5,000 |
| 2005/01/25 | 354 | 354 | 350 | 351 | 31,000 |
| 2005/01/24 | 353 | 354 | 350 | 353 | 20,000 |
| 2005/01/21 | 351 | 352 | 350 | 352 | 12,000 |
| 2005/01/20 | 353 | 353 | 350 | 350 | 12,000 |
| 2005/01/19 | 354 | 354 | 350 | 351 | 9,000 |
| 2005/01/18 | 347 | 352 | 347 | 350 | 29,000 |
| 2005/01/17 | 352 | 352 | 347 | 352 | 14,000 |
| 2005/01/14 | 346 | 350 | 345 | 350 | 27,000 |
| 2005/01/13 | 347 | 349 | 346 | 347 | 11,000 |
| 2005/01/12 | 352 | 353 | 348 | 349 | 20,000 |
| 2005/01/11 | 355 | 355 | 347 | 352 | 23,000 |
| 2005/01/07 | 350 | 355 | 350 | 355 | 21,000 |
| 2005/01/06 | 346 | 352 | 346 | 350 | 12,000 |
| 2005/01/05 | 340 | 351 | 340 | 347 | 42,000 |
| 2005/01/04 | 340 | 342 | 338 | 338 | 8,000 |