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 |
|---|---|---|---|---|---|
| 2006/12/29 | 381 | 381 | 377 | 377 | 7,000 |
| 2006/12/28 | 385 | 385 | 375 | 376 | 14,000 |
| 2006/12/27 | 381 | 381 | 373 | 381 | 18,000 |
| 2006/12/26 | 375 | 376 | 371 | 376 | 46,000 |
| 2006/12/25 | 385 | 385 | 375 | 377 | 40,000 |
| 2006/12/22 | 370 | 371 | 369 | 371 | 59,000 |
| 2006/12/21 | 381 | 383 | 379 | 380 | 39,000 |
| 2006/12/20 | 384 | 389 | 382 | 386 | 19,000 |
| 2006/12/19 | 385 | 389 | 380 | 384 | 15,000 |
| 2006/12/18 | 382 | 387 | 382 | 387 | 30,000 |
| 2006/12/15 | 396 | 397 | 390 | 392 | 17,000 |
| 2006/12/14 | 395 | 397 | 395 | 395 | 24,000 |
| 2006/12/13 | 400 | 400 | 395 | 400 | 21,000 |
| 2006/12/12 | 402 | 402 | 395 | 402 | 16,000 |
| 2006/12/11 | 396 | 402 | 396 | 402 | 10,000 |
| 2006/12/08 | 395 | 396 | 393 | 393 | 39,000 |
| 2006/12/07 | 400 | 404 | 398 | 399 | 14,000 |
| 2006/12/06 | 395 | 400 | 391 | 400 | 18,000 |
| 2006/12/05 | 402 | 402 | 391 | 396 | 13,000 |
| 2006/12/04 | 389 | 397 | 389 | 397 | 12,000 |
| 2006/12/01 | 402 | 402 | 393 | 397 | 14,000 |
| 2006/11/30 | 390 | 393 | 390 | 392 | 25,000 |
| 2006/11/29 | 388 | 388 | 368 | 388 | 28,000 |
| 2006/11/28 | 377 | 383 | 367 | 383 | 38,000 |
| 2006/11/27 | 388 | 389 | 382 | 382 | 16,000 |
| 2006/11/24 | 408 | 408 | 393 | 393 | 29,000 |
| 2006/11/22 | 387 | 395 | 387 | 388 | 26,000 |
| 2006/11/21 | 388 | 390 | 387 | 387 | 15,000 |
| 2006/11/20 | 392 | 392 | 383 | 383 | 44,000 |
| 2006/11/17 | 399 | 400 | 386 | 392 | 29,000 |
| 2006/11/16 | 396 | 398 | 395 | 397 | 24,000 |
| 2006/11/15 | 393 | 399 | 393 | 394 | 14,000 |
| 2006/11/14 | 391 | 395 | 391 | 391 | 10,000 |
| 2006/11/13 | 391 | 391 | 381 | 390 | 18,000 |
| 2006/11/10 | 402 | 402 | 392 | 399 | 33,000 |
| 2006/11/09 | 417 | 417 | 403 | 403 | 32,000 |
| 2006/11/08 | 424 | 424 | 416 | 416 | 13,000 |
| 2006/11/07 | 429 | 429 | 425 | 425 | 22,000 |
| 2006/11/06 | 427 | 429 | 423 | 428 | 22,000 |
| 2006/11/02 | 428 | 428 | 427 | 427 | 20,000 |
| 2006/11/01 | 433 | 438 | 428 | 433 | 30,000 |
| 2006/10/31 | 430 | 435 | 430 | 431 | 20,000 |
| 2006/10/30 | 436 | 436 | 430 | 430 | 39,000 |
| 2006/10/27 | 445 | 445 | 434 | 436 | 50,000 |
| 2006/10/26 | 456 | 456 | 445 | 445 | 36,000 |
| 2006/10/25 | 462 | 462 | 451 | 456 | 41,000 |
| 2006/10/24 | 465 | 466 | 456 | 457 | 34,000 |
| 2006/10/23 | 455 | 460 | 454 | 460 | 17,000 |
| 2006/10/20 | 455 | 456 | 455 | 456 | 7,000 |
| 2006/10/19 | 463 | 463 | 453 | 454 | 23,000 |
| 2006/10/18 | 456 | 462 | 451 | 462 | 16,000 |
| 2006/10/17 | 458 | 458 | 455 | 456 | 25,000 |
| 2006/10/16 | 456 | 459 | 453 | 453 | 22,000 |
| 2006/10/13 | 457 | 457 | 451 | 454 | 25,000 |
| 2006/10/12 | 451 | 457 | 451 | 457 | 31,000 |
| 2006/10/11 | 461 | 461 | 453 | 453 | 17,000 |
| 2006/10/10 | 462 | 462 | 458 | 462 | 14,000 |
| 2006/10/06 | 461 | 464 | 461 | 461 | 11,000 |
| 2006/10/05 | 456 | 464 | 452 | 464 | 22,000 |
| 2006/10/04 | 460 | 460 | 452 | 456 | 19,000 |
| 2006/10/03 | 463 | 464 | 457 | 458 | 18,000 |
| 2006/10/02 | 463 | 463 | 457 | 463 | 15,000 |
| 2006/09/29 | 469 | 470 | 460 | 468 | 23,000 |
| 2006/09/28 | 474 | 474 | 467 | 470 | 8,000 |
| 2006/09/27 | 462 | 470 | 462 | 470 | 9,000 |
| 2006/09/26 | 464 | 467 | 460 | 460 | 19,000 |
| 2006/09/25 | 464 | 471 | 460 | 471 | 28,000 |
| 2006/09/22 | 470 | 470 | 463 | 469 | 27,000 |
| 2006/09/21 | 476 | 476 | 468 | 470 | 19,000 |
| 2006/09/20 | 477 | 477 | 476 | 476 | 15,000 |
| 2006/09/19 | 485 | 485 | 478 | 478 | 9,000 |
| 2006/09/15 | 474 | 475 | 470 | 471 | 15,000 |
| 2006/09/14 | 476 | 478 | 473 | 478 | 7,000 |
| 2006/09/13 | 472 | 475 | 471 | 471 | 15,000 |
| 2006/09/12 | 479 | 479 | 469 | 470 | 17,000 |
| 2006/09/11 | 472 | 474 | 470 | 470 | 12,000 |
| 2006/09/08 | 470 | 472 | 467 | 472 | 62,000 |
| 2006/09/07 | 475 | 477 | 471 | 472 | 17,000 |
| 2006/09/06 | 481 | 482 | 475 | 475 | 17,000 |
| 2006/09/05 | 480 | 482 | 479 | 480 | 18,000 |
| 2006/09/04 | 477 | 489 | 477 | 485 | 13,000 |
| 2006/09/01 | 479 | 481 | 479 | 481 | 13,000 |
| 2006/08/31 | 480 | 485 | 480 | 481 | 22,000 |
| 2006/08/30 | 477 | 482 | 477 | 481 | 14,000 |
| 2006/08/29 | 477 | 482 | 477 | 481 | 12,000 |
| 2006/08/28 | 489 | 489 | 478 | 481 | 15,000 |
| 2006/08/25 | 485 | 488 | 485 | 488 | 12,000 |
| 2006/08/24 | 484 | 484 | 478 | 480 | 20,000 |
| 2006/08/23 | 490 | 490 | 485 | 485 | 15,000 |
| 2006/08/22 | 480 | 488 | 480 | 488 | 16,000 |
| 2006/08/21 | 480 | 480 | 477 | 477 | 15,000 |
| 2006/08/18 | 480 | 481 | 477 | 480 | 21,000 |
| 2006/08/17 | 486 | 486 | 478 | 479 | 14,000 |
| 2006/08/16 | 491 | 492 | 480 | 481 | 40,000 |
| 2006/08/15 | 486 | 486 | 480 | 481 | 21,000 |
| 2006/08/14 | 487 | 492 | 484 | 492 | 13,000 |
| 2006/08/11 | 495 | 495 | 480 | 483 | 42,000 |
| 2006/08/10 | 486 | 524 | 480 | 501 | 107,000 |
| 2006/08/09 | 476 | 486 | 475 | 486 | 21,000 |
| 2006/08/08 | 470 | 480 | 470 | 474 | 13,000 |
| 2006/08/07 | 472 | 472 | 467 | 467 | 18,000 |
| 2006/08/04 | 473 | 473 | 470 | 471 | 18,000 |
| 2006/08/03 | 475 | 476 | 471 | 472 | 7,000 |
| 2006/08/02 | 475 | 475 | 466 | 475 | 15,000 |
| 2006/08/01 | 477 | 477 | 468 | 470 | 10,000 |
| 2006/07/31 | 476 | 481 | 476 | 477 | 10,000 |
| 2006/07/28 | 480 | 484 | 471 | 481 | 13,000 |
| 2006/07/27 | 465 | 485 | 465 | 476 | 20,000 |
| 2006/07/26 | 478 | 478 | 458 | 470 | 22,000 |
| 2006/07/25 | 488 | 488 | 468 | 478 | 41,000 |
| 2006/07/24 | 462 | 462 | 451 | 458 | 27,000 |
| 2006/07/21 | 446 | 448 | 446 | 447 | 5,000 |
| 2006/07/20 | 430 | 438 | 428 | 437 | 40,000 |
| 2006/07/19 | 433 | 437 | 427 | 428 | 28,000 |
| 2006/07/18 | 466 | 466 | 448 | 448 | 35,000 |
| 2006/07/14 | 477 | 477 | 472 | 476 | 23,000 |
| 2006/07/13 | 475 | 480 | 475 | 476 | 18,000 |
| 2006/07/12 | 484 | 487 | 480 | 480 | 7,000 |
| 2006/07/11 | 489 | 489 | 476 | 484 | 20,000 |
| 2006/07/10 | 485 | 485 | 475 | 482 | 30,000 |
| 2006/07/07 | 485 | 486 | 477 | 486 | 12,000 |
| 2006/07/06 | 485 | 485 | 480 | 485 | 24,000 |
| 2006/07/05 | 487 | 489 | 485 | 489 | 18,000 |
| 2006/07/04 | 497 | 497 | 495 | 497 | 11,000 |
| 2006/07/03 | 495 | 495 | 490 | 492 | 15,000 |
| 2006/06/30 | 488 | 491 | 487 | 490 | 29,000 |
| 2006/06/29 | 477 | 481 | 477 | 481 | 8,000 |
| 2006/06/28 | 480 | 481 | 476 | 477 | 8,000 |
| 2006/06/27 | 471 | 476 | 471 | 476 | 5,000 |
| 2006/06/26 | 494 | 494 | 470 | 470 | 26,000 |
| 2006/06/23 | 467 | 479 | 463 | 479 | 40,000 |
| 2006/06/22 | 456 | 487 | 456 | 487 | 18,000 |
| 2006/06/21 | 451 | 452 | 450 | 451 | 20,000 |
| 2006/06/20 | 445 | 455 | 445 | 450 | 21,000 |
| 2006/06/19 | 454 | 454 | 440 | 449 | 11,000 |
| 2006/06/16 | 442 | 450 | 434 | 449 | 26,000 |
| 2006/06/15 | 412 | 417 | 412 | 417 | 24,000 |
| 2006/06/14 | 411 | 417 | 410 | 410 | 35,000 |
| 2006/06/13 | 418 | 423 | 411 | 411 | 42,000 |
| 2006/06/12 | 420 | 425 | 415 | 416 | 55,000 |
| 2006/06/09 | 416 | 421 | 415 | 416 | 83,000 |
| 2006/06/08 | 450 | 450 | 410 | 415 | 82,000 |
| 2006/06/07 | 470 | 470 | 458 | 458 | 21,000 |
| 2006/06/06 | 470 | 470 | 466 | 470 | 16,000 |
| 2006/06/05 | 482 | 482 | 474 | 474 | 18,000 |
| 2006/06/02 | 487 | 487 | 455 | 477 | 26,000 |
| 2006/06/01 | 488 | 488 | 473 | 474 | 9,000 |
| 2006/05/31 | 470 | 477 | 470 | 475 | 17,000 |
| 2006/05/30 | 488 | 488 | 478 | 482 | 23,000 |
| 2006/05/29 | 490 | 493 | 486 | 487 | 28,000 |
| 2006/05/26 | 494 | 494 | 484 | 489 | 15,000 |
| 2006/05/25 | 498 | 498 | 491 | 492 | 18,000 |
| 2006/05/24 | 489 | 493 | 486 | 486 | 30,000 |
| 2006/05/23 | 493 | 498 | 493 | 494 | 15,000 |
| 2006/05/22 | 501 | 501 | 493 | 493 | 25,000 |
| 2006/05/19 | 495 | 500 | 481 | 500 | 29,000 |
| 2006/05/18 | 498 | 498 | 485 | 495 | 11,000 |
| 2006/05/17 | 491 | 496 | 491 | 493 | 29,000 |
| 2006/05/16 | 509 | 509 | 492 | 492 | 44,000 |
| 2006/05/15 | 500 | 502 | 493 | 498 | 52,000 |
| 2006/05/12 | 503 | 506 | 498 | 500 | 34,000 |
| 2006/05/11 | 502 | 508 | 502 | 503 | 19,000 |
| 2006/05/10 | 503 | 510 | 501 | 502 | 46,000 |
| 2006/05/09 | 514 | 514 | 510 | 511 | 10,000 |
| 2006/05/08 | 515 | 518 | 509 | 514 | 18,000 |
| 2006/05/02 | 509 | 516 | 507 | 510 | 23,000 |
| 2006/05/01 | 509 | 509 | 501 | 509 | 21,000 |
| 2006/04/28 | 504 | 509 | 493 | 501 | 47,000 |
| 2006/04/27 | 507 | 518 | 507 | 510 | 33,000 |
| 2006/04/26 | 506 | 515 | 506 | 515 | 23,000 |
| 2006/04/25 | 503 | 514 | 503 | 506 | 56,000 |
| 2006/04/24 | 492 | 500 | 492 | 493 | 45,000 |
| 2006/04/21 | 498 | 505 | 496 | 502 | 24,000 |
| 2006/04/20 | 500 | 501 | 498 | 498 | 28,000 |
| 2006/04/19 | 519 | 519 | 500 | 506 | 28,000 |
| 2006/04/18 | 502 | 510 | 497 | 510 | 28,000 |
| 2006/04/17 | 504 | 524 | 500 | 501 | 41,000 |
| 2006/04/14 | 520 | 521 | 501 | 514 | 78,000 |
| 2006/04/13 | 531 | 535 | 520 | 520 | 71,000 |
| 2006/04/12 | 539 | 545 | 531 | 531 | 234,000 |
| 2006/04/11 | 530 | 539 | 530 | 533 | 175,000 |
| 2006/04/10 | 520 | 529 | 520 | 529 | 107,000 |
| 2006/04/07 | 523 | 525 | 518 | 521 | 58,000 |
| 2006/04/06 | 516 | 525 | 516 | 519 | 66,000 |
| 2006/04/05 | 517 | 519 | 516 | 518 | 23,000 |
| 2006/04/04 | 518 | 521 | 516 | 518 | 44,000 |
| 2006/04/03 | 520 | 524 | 515 | 517 | 44,000 |
| 2006/03/31 | 520 | 522 | 512 | 512 | 31,000 |
| 2006/03/30 | 519 | 524 | 512 | 512 | 59,000 |
| 2006/03/29 | 512 | 524 | 511 | 517 | 43,000 |
| 2006/03/28 | 518 | 522 | 509 | 512 | 30,000 |
| 2006/03/27 | 520 | 525 | 515 | 523 | 42,000 |
| 2006/03/24 | 520 | 520 | 517 | 519 | 17,000 |
| 2006/03/23 | 523 | 523 | 517 | 521 | 17,000 |
| 2006/03/22 | 513 | 521 | 512 | 520 | 24,000 |
| 2006/03/20 | 505 | 521 | 504 | 516 | 40,000 |
| 2006/03/17 | 500 | 505 | 500 | 501 | 28,000 |
| 2006/03/16 | 498 | 503 | 489 | 494 | 35,000 |
| 2006/03/15 | 495 | 495 | 491 | 492 | 7,000 |
| 2006/03/14 | 492 | 493 | 487 | 491 | 16,000 |
| 2006/03/13 | 486 | 495 | 480 | 495 | 20,000 |
| 2006/03/10 | 495 | 495 | 483 | 486 | 61,000 |
| 2006/03/09 | 477 | 485 | 477 | 485 | 11,000 |
| 2006/03/08 | 483 | 483 | 475 | 476 | 32,000 |
| 2006/03/07 | 477 | 490 | 477 | 485 | 32,000 |
| 2006/03/06 | 477 | 490 | 477 | 479 | 22,000 |
| 2006/03/03 | 476 | 479 | 471 | 472 | 25,000 |
| 2006/03/02 | 482 | 486 | 475 | 476 | 10,000 |
| 2006/03/01 | 480 | 481 | 475 | 481 | 23,000 |
| 2006/02/28 | 496 | 500 | 485 | 485 | 31,000 |
| 2006/02/27 | 509 | 509 | 490 | 490 | 26,000 |
| 2006/02/24 | 496 | 498 | 490 | 490 | 19,000 |
| 2006/02/23 | 480 | 489 | 480 | 486 | 22,000 |
| 2006/02/22 | 473 | 493 | 473 | 478 | 23,000 |
| 2006/02/21 | 462 | 474 | 462 | 471 | 40,000 |
| 2006/02/20 | 471 | 475 | 462 | 470 | 101,000 |
| 2006/02/17 | 496 | 509 | 470 | 496 | 95,000 |
| 2006/02/16 | 497 | 502 | 495 | 502 | 34,000 |
| 2006/02/15 | 499 | 505 | 494 | 496 | 26,000 |
| 2006/02/14 | 501 | 501 | 475 | 499 | 84,000 |
| 2006/02/13 | 520 | 524 | 501 | 502 | 78,000 |
| 2006/02/10 | 524 | 524 | 514 | 520 | 32,000 |
| 2006/02/09 | 526 | 526 | 521 | 523 | 27,000 |
| 2006/02/08 | 528 | 530 | 522 | 522 | 55,000 |
| 2006/02/07 | 524 | 528 | 522 | 522 | 28,000 |
| 2006/02/06 | 528 | 539 | 526 | 529 | 67,000 |
| 2006/02/03 | 530 | 538 | 530 | 538 | 37,000 |
| 2006/02/02 | 525 | 534 | 525 | 534 | 72,000 |
| 2006/02/01 | 531 | 539 | 530 | 530 | 69,000 |
| 2006/01/31 | 539 | 539 | 528 | 538 | 122,000 |
| 2006/01/30 | 546 | 548 | 520 | 520 | 100,000 |
| 2006/01/27 | 544 | 549 | 536 | 537 | 200,000 |
| 2006/01/26 | 513 | 535 | 513 | 535 | 181,000 |
| 2006/01/25 | 519 | 519 | 515 | 516 | 60,000 |
| 2006/01/24 | 510 | 515 | 507 | 509 | 137,000 |
| 2006/01/23 | 492 | 506 | 492 | 498 | 127,000 |
| 2006/01/20 | 502 | 510 | 500 | 504 | 74,000 |
| 2006/01/19 | 494 | 501 | 492 | 500 | 74,000 |
| 2006/01/18 | 493 | 500 | 485 | 489 | 149,000 |
| 2006/01/17 | 500 | 510 | 495 | 496 | 70,000 |
| 2006/01/16 | 505 | 509 | 500 | 500 | 84,000 |
| 2006/01/13 | 507 | 510 | 504 | 504 | 78,000 |
| 2006/01/12 | 520 | 520 | 504 | 504 | 98,000 |
| 2006/01/11 | 510 | 511 | 502 | 510 | 77,000 |
| 2006/01/10 | 501 | 510 | 501 | 506 | 144,000 |
| 2006/01/06 | 492 | 500 | 492 | 497 | 67,000 |
| 2006/01/05 | 489 | 500 | 489 | 495 | 39,000 |
| 2006/01/04 | 491 | 495 | 486 | 491 | 32,000 |