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 |
---|---|---|---|---|---|
2007/12/28 | 274 | 274 | 260 | 261 | 54,000 |
2007/12/27 | 259 | 259 | 255 | 255 | 8,000 |
2007/12/26 | 260 | 260 | 255 | 258 | 20,000 |
2007/12/25 | 256 | 260 | 246 | 250 | 39,000 |
2007/12/21 | 255 | 260 | 252 | 260 | 22,000 |
2007/12/20 | 252 | 255 | 250 | 254 | 39,000 |
2007/12/19 | 261 | 262 | 251 | 252 | 27,000 |
2007/12/18 | 262 | 265 | 257 | 261 | 22,000 |
2007/12/17 | 272 | 272 | 267 | 267 | 13,000 |
2007/12/14 | 275 | 281 | 275 | 277 | 60,000 |
2007/12/13 | 291 | 291 | 278 | 279 | 16,000 |
2007/12/12 | 291 | 292 | 290 | 291 | 13,000 |
2007/12/11 | 290 | 291 | 288 | 291 | 16,000 |
2007/12/10 | 298 | 298 | 291 | 292 | 15,000 |
2007/12/07 | 291 | 297 | 291 | 296 | 11,000 |
2007/12/06 | 290 | 297 | 290 | 296 | 17,000 |
2007/12/05 | 281 | 287 | 278 | 287 | 17,000 |
2007/12/04 | 285 | 285 | 284 | 284 | 12,000 |
2007/12/03 | 291 | 291 | 285 | 289 | 32,000 |
2007/11/30 | 298 | 300 | 295 | 295 | 40,000 |
2007/11/29 | 292 | 300 | 290 | 293 | 27,000 |
2007/11/28 | 300 | 300 | 299 | 299 | 10,000 |
2007/11/27 | 288 | 302 | 283 | 300 | 42,000 |
2007/11/26 | 288 | 290 | 278 | 290 | 36,000 |
2007/11/22 | 273 | 281 | 273 | 280 | 19,000 |
2007/11/21 | 275 | 281 | 272 | 278 | 33,000 |
2007/11/20 | 270 | 270 | 261 | 267 | 25,000 |
2007/11/19 | 271 | 273 | 270 | 270 | 22,000 |
2007/11/16 | 264 | 273 | 262 | 271 | 38,000 |
2007/11/15 | 267 | 270 | 266 | 266 | 21,000 |
2007/11/14 | 269 | 275 | 267 | 273 | 15,000 |
2007/11/13 | 267 | 268 | 264 | 268 | 10,000 |
2007/11/12 | 273 | 273 | 263 | 267 | 30,000 |
2007/11/09 | 279 | 279 | 273 | 273 | 45,000 |
2007/11/08 | 288 | 288 | 281 | 281 | 12,000 |
2007/11/07 | 288 | 290 | 288 | 289 | 24,000 |
2007/11/06 | 281 | 285 | 280 | 284 | 26,000 |
2007/11/05 | 282 | 282 | 278 | 280 | 40,000 |
2007/11/02 | 280 | 291 | 280 | 282 | 43,000 |
2007/11/01 | 297 | 297 | 289 | 290 | 70,000 |
2007/10/31 | 297 | 299 | 289 | 297 | 52,000 |
2007/10/30 | 300 | 300 | 292 | 292 | 75,000 |
2007/10/29 | 303 | 307 | 301 | 302 | 40,000 |
2007/10/26 | 313 | 315 | 303 | 303 | 31,000 |
2007/10/25 | 291 | 300 | 288 | 298 | 37,000 |
2007/10/24 | 295 | 301 | 290 | 301 | 37,000 |
2007/10/23 | 285 | 295 | 284 | 295 | 26,000 |
2007/10/22 | 287 | 290 | 283 | 288 | 38,000 |
2007/10/19 | 297 | 298 | 291 | 292 | 52,000 |
2007/10/18 | 297 | 301 | 293 | 298 | 160,000 |
2007/10/17 | 299 | 300 | 280 | 282 | 90,000 |
2007/10/16 | 321 | 322 | 301 | 302 | 44,000 |
2007/10/15 | 325 | 329 | 320 | 323 | 10,000 |
2007/10/12 | 329 | 330 | 325 | 325 | 21,000 |
2007/10/11 | 325 | 334 | 324 | 334 | 36,000 |
2007/10/10 | 340 | 341 | 330 | 330 | 50,000 |
2007/10/09 | 356 | 356 | 345 | 345 | 28,000 |
2007/10/05 | 360 | 364 | 357 | 363 | 24,000 |
2007/10/04 | 369 | 372 | 360 | 365 | 68,000 |
2007/10/03 | 348 | 360 | 338 | 360 | 29,000 |
2007/10/02 | 334 | 344 | 334 | 343 | 30,000 |
2007/10/01 | 324 | 324 | 319 | 324 | 20,000 |
2007/09/28 | 316 | 319 | 316 | 319 | 30,000 |
2007/09/27 | 306 | 311 | 301 | 311 | 11,000 |
2007/09/26 | 294 | 297 | 294 | 297 | 24,000 |
2007/09/25 | 281 | 287 | 280 | 287 | 27,000 |
2007/09/21 | 284 | 288 | 283 | 288 | 45,000 |
2007/09/20 | 300 | 300 | 292 | 294 | 18,000 |
2007/09/19 | 291 | 292 | 285 | 285 | 31,000 |
2007/09/18 | 300 | 300 | 282 | 284 | 28,000 |
2007/09/14 | 300 | 306 | 300 | 305 | 50,000 |
2007/09/13 | 310 | 311 | 307 | 308 | 43,000 |
2007/09/12 | 317 | 317 | 312 | 313 | 8,000 |
2007/09/11 | 310 | 312 | 310 | 310 | 16,000 |
2007/09/10 | 324 | 324 | 310 | 310 | 30,000 |
2007/09/07 | 319 | 321 | 318 | 321 | 21,000 |
2007/09/06 | 319 | 319 | 315 | 318 | 21,000 |
2007/09/05 | 330 | 330 | 323 | 323 | 13,000 |
2007/09/04 | 329 | 330 | 329 | 330 | 2,000 |
2007/09/03 | 334 | 334 | 330 | 330 | 5,000 |
2007/08/31 | 336 | 336 | 330 | 333 | 16,000 |
2007/08/30 | 331 | 331 | 326 | 326 | 2,000 |
2007/08/29 | 331 | 331 | 324 | 325 | 12,000 |
2007/08/28 | 330 | 330 | 325 | 325 | 12,000 |
2007/08/27 | 330 | 331 | 330 | 331 | 5,000 |
2007/08/24 | 340 | 340 | 334 | 335 | 23,000 |
2007/08/23 | 325 | 325 | 323 | 325 | 11,000 |
2007/08/22 | 321 | 321 | 319 | 319 | 12,000 |
2007/08/21 | 318 | 324 | 317 | 323 | 13,000 |
2007/08/20 | 317 | 318 | 316 | 317 | 21,000 |
2007/08/17 | 323 | 323 | 311 | 311 | 28,000 |
2007/08/16 | 315 | 331 | 315 | 322 | 26,000 |
2007/08/15 | 330 | 330 | 319 | 319 | 11,000 |
2007/08/14 | 330 | 331 | 330 | 331 | 15,000 |
2007/08/13 | 337 | 338 | 335 | 337 | 13,000 |
2007/08/10 | 350 | 350 | 344 | 347 | 25,000 |
2007/08/09 | 356 | 360 | 350 | 352 | 42,000 |
2007/08/08 | 359 | 360 | 357 | 360 | 11,000 |
2007/08/07 | 345 | 363 | 345 | 363 | 7,000 |
2007/08/06 | 349 | 349 | 349 | 349 | 4,000 |
2007/08/03 | 350 | 350 | 342 | 345 | 17,000 |
2007/08/02 | 351 | 354 | 350 | 354 | 20,000 |
2007/08/01 | 356 | 356 | 350 | 350 | 8,000 |
2007/07/31 | 357 | 357 | 351 | 352 | 5,000 |
2007/07/30 | 352 | 358 | 350 | 357 | 22,000 |
2007/07/27 | 371 | 371 | 358 | 359 | 14,000 |
2007/07/26 | 377 | 378 | 371 | 371 | 11,000 |
2007/07/25 | 381 | 381 | 379 | 379 | 20,000 |
2007/07/24 | 381 | 381 | 377 | 380 | 41,000 |
2007/07/23 | 374 | 375 | 374 | 374 | 13,000 |
2007/07/20 | 370 | 370 | 370 | 370 | 1,000 |
2007/07/19 | 363 | 370 | 363 | 368 | 16,000 |
2007/07/18 | 371 | 371 | 359 | 361 | 15,000 |
2007/07/17 | 375 | 375 | 366 | 366 | 25,000 |
2007/07/13 | 380 | 380 | 377 | 377 | 27,000 |
2007/07/12 | 382 | 383 | 380 | 381 | 18,000 |
2007/07/11 | 388 | 388 | 382 | 383 | 22,000 |
2007/07/10 | 386 | 390 | 385 | 387 | 13,000 |
2007/07/09 | 387 | 388 | 387 | 388 | 5,000 |
2007/07/06 | 385 | 388 | 384 | 387 | 17,000 |
2007/07/05 | 386 | 389 | 385 | 389 | 16,000 |
2007/07/04 | 386 | 387 | 383 | 384 | 18,000 |
2007/07/03 | 384 | 385 | 384 | 384 | 4,000 |
2007/07/02 | 386 | 386 | 383 | 385 | 23,000 |
2007/06/29 | 390 | 391 | 390 | 391 | 10,000 |
2007/06/28 | 388 | 390 | 385 | 390 | 11,000 |
2007/06/27 | 384 | 384 | 383 | 383 | 10,000 |
2007/06/26 | 390 | 392 | 385 | 390 | 14,000 |
2007/06/25 | 396 | 400 | 390 | 390 | 69,000 |
2007/06/22 | 383 | 383 | 381 | 381 | 26,000 |
2007/06/21 | 375 | 380 | 375 | 380 | 16,000 |
2007/06/20 | 379 | 380 | 373 | 373 | 17,000 |
2007/06/19 | 375 | 381 | 375 | 379 | 30,000 |
2007/06/18 | 374 | 378 | 374 | 378 | 18,000 |
2007/06/15 | 371 | 375 | 367 | 372 | 24,000 |
2007/06/14 | 373 | 375 | 371 | 375 | 19,000 |
2007/06/13 | 365 | 371 | 365 | 371 | 15,000 |
2007/06/12 | 369 | 370 | 365 | 369 | 26,000 |
2007/06/11 | 361 | 365 | 361 | 364 | 9,000 |
2007/06/08 | 367 | 367 | 359 | 361 | 64,000 |
2007/06/07 | 358 | 362 | 358 | 360 | 10,000 |
2007/06/06 | 353 | 357 | 353 | 357 | 9,000 |
2007/06/05 | 354 | 358 | 354 | 358 | 28,000 |
2007/06/04 | 357 | 357 | 355 | 357 | 9,000 |
2007/06/01 | 346 | 355 | 346 | 352 | 21,000 |
2007/05/31 | 351 | 351 | 346 | 346 | 23,000 |
2007/05/30 | 353 | 353 | 350 | 350 | 5,000 |
2007/05/29 | 348 | 350 | 347 | 350 | 6,000 |
2007/05/28 | 342 | 347 | 341 | 347 | 11,000 |
2007/05/25 | 348 | 349 | 341 | 341 | 38,000 |
2007/05/24 | 341 | 354 | 341 | 354 | 49,000 |
2007/05/23 | 331 | 342 | 331 | 340 | 82,000 |
2007/05/22 | 325 | 333 | 325 | 331 | 47,000 |
2007/05/21 | 348 | 348 | 320 | 324 | 96,000 |
2007/05/18 | 372 | 372 | 348 | 352 | 76,000 |
2007/05/17 | 374 | 384 | 371 | 371 | 13,000 |
2007/05/16 | 373 | 379 | 370 | 379 | 13,000 |
2007/05/15 | 386 | 386 | 376 | 376 | 16,000 |
2007/05/14 | 383 | 389 | 383 | 388 | 32,000 |
2007/05/11 | 388 | 388 | 382 | 382 | 9,000 |
2007/05/10 | 383 | 386 | 383 | 386 | 12,000 |
2007/05/09 | 383 | 384 | 380 | 384 | 8,000 |
2007/05/08 | 384 | 385 | 381 | 385 | 9,000 |
2007/05/07 | 376 | 381 | 376 | 381 | 12,000 |
2007/05/02 | 378 | 378 | 375 | 375 | 2,000 |
2007/05/01 | 373 | 375 | 372 | 375 | 14,000 |
2007/04/27 | 374 | 374 | 371 | 373 | 8,000 |
2007/04/26 | 367 | 375 | 367 | 375 | 22,000 |
2007/04/25 | 372 | 372 | 368 | 368 | 18,000 |
2007/04/24 | 374 | 377 | 371 | 377 | 30,000 |
2007/04/23 | 369 | 372 | 369 | 370 | 7,000 |
2007/04/20 | 369 | 369 | 369 | 369 | 2,000 |
2007/04/19 | 375 | 375 | 369 | 369 | 19,000 |
2007/04/18 | 375 | 376 | 375 | 375 | 10,000 |
2007/04/17 | 375 | 375 | 371 | 371 | 15,000 |
2007/04/16 | 370 | 374 | 367 | 367 | 11,000 |
2007/04/13 | 374 | 374 | 367 | 367 | 17,000 |
2007/04/12 | 376 | 376 | 371 | 372 | 18,000 |
2007/04/11 | 376 | 377 | 375 | 376 | 10,000 |
2007/04/10 | 371 | 372 | 370 | 371 | 21,000 |
2007/04/09 | 374 | 374 | 370 | 372 | 24,000 |
2007/04/06 | 382 | 395 | 373 | 373 | 43,000 |
2007/04/05 | 376 | 376 | 372 | 372 | 10,000 |
2007/04/04 | 373 | 376 | 373 | 375 | 16,000 |
2007/04/03 | 373 | 376 | 373 | 373 | 24,000 |
2007/04/02 | 377 | 377 | 375 | 375 | 16,000 |
2007/03/30 | 385 | 389 | 376 | 376 | 10,000 |
2007/03/29 | 378 | 380 | 372 | 379 | 20,000 |
2007/03/28 | 380 | 381 | 378 | 378 | 32,000 |
2007/03/27 | 380 | 380 | 376 | 378 | 18,000 |
2007/03/26 | 384 | 385 | 381 | 385 | 20,000 |
2007/03/23 | 384 | 385 | 382 | 385 | 40,000 |
2007/03/22 | 385 | 386 | 381 | 381 | 29,000 |
2007/03/20 | 384 | 385 | 382 | 384 | 18,000 |
2007/03/19 | 385 | 385 | 385 | 385 | 15,000 |
2007/03/16 | 390 | 394 | 385 | 385 | 25,000 |
2007/03/15 | 391 | 391 | 386 | 389 | 16,000 |
2007/03/14 | 390 | 390 | 386 | 386 | 13,000 |
2007/03/13 | 397 | 397 | 391 | 391 | 20,000 |
2007/03/12 | 388 | 389 | 385 | 389 | 28,000 |
2007/03/09 | 382 | 388 | 382 | 387 | 68,000 |
2007/03/08 | 384 | 392 | 384 | 392 | 7,000 |
2007/03/07 | 386 | 392 | 383 | 384 | 32,000 |
2007/03/06 | 380 | 383 | 374 | 383 | 52,000 |
2007/03/05 | 398 | 398 | 375 | 388 | 38,000 |
2007/03/02 | 403 | 408 | 398 | 399 | 23,000 |
2007/03/01 | 406 | 407 | 400 | 403 | 28,000 |
2007/02/28 | 403 | 403 | 395 | 403 | 36,000 |
2007/02/27 | 412 | 415 | 411 | 413 | 32,000 |
2007/02/26 | 419 | 419 | 414 | 414 | 46,000 |
2007/02/23 | 418 | 418 | 416 | 417 | 41,000 |
2007/02/22 | 419 | 419 | 415 | 416 | 25,000 |
2007/02/21 | 418 | 418 | 417 | 418 | 14,000 |
2007/02/20 | 420 | 420 | 418 | 418 | 18,000 |
2007/02/19 | 424 | 424 | 416 | 418 | 34,000 |
2007/02/16 | 419 | 425 | 417 | 425 | 30,000 |
2007/02/15 | 420 | 423 | 417 | 423 | 37,000 |
2007/02/14 | 426 | 426 | 418 | 418 | 24,000 |
2007/02/13 | 419 | 424 | 419 | 421 | 30,000 |
2007/02/09 | 415 | 419 | 413 | 419 | 30,000 |
2007/02/08 | 423 | 423 | 413 | 420 | 30,000 |
2007/02/07 | 428 | 428 | 420 | 422 | 25,000 |
2007/02/06 | 423 | 428 | 423 | 426 | 24,000 |
2007/02/05 | 432 | 432 | 424 | 427 | 36,000 |
2007/02/02 | 435 | 435 | 431 | 431 | 20,000 |
2007/02/01 | 429 | 430 | 424 | 430 | 53,000 |
2007/01/31 | 426 | 428 | 413 | 420 | 84,000 |
2007/01/30 | 416 | 428 | 415 | 419 | 73,000 |
2007/01/29 | 416 | 416 | 410 | 413 | 62,000 |
2007/01/26 | 399 | 401 | 380 | 401 | 30,000 |
2007/01/25 | 411 | 411 | 400 | 400 | 30,000 |
2007/01/24 | 409 | 413 | 396 | 403 | 40,000 |
2007/01/23 | 396 | 399 | 395 | 399 | 41,000 |
2007/01/22 | 382 | 385 | 380 | 385 | 23,000 |
2007/01/19 | 374 | 380 | 374 | 378 | 17,000 |
2007/01/18 | 376 | 380 | 376 | 378 | 28,000 |
2007/01/17 | 377 | 377 | 371 | 375 | 9,000 |
2007/01/16 | 376 | 379 | 376 | 377 | 14,000 |
2007/01/15 | 375 | 380 | 373 | 377 | 19,000 |
2007/01/12 | 369 | 374 | 369 | 374 | 10,000 |
2007/01/11 | 368 | 370 | 367 | 369 | 22,000 |
2007/01/10 | 378 | 378 | 373 | 373 | 18,000 |
2007/01/09 | 380 | 385 | 377 | 380 | 28,000 |
2007/01/05 | 387 | 387 | 380 | 380 | 12,000 |
2007/01/04 | 386 | 386 | 380 | 385 | 7,000 |