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 |
|---|---|---|---|---|---|
| 2008/12/30 | 191 | 194 | 180 | 183 | 280,000 |
| 2008/12/29 | 168 | 181 | 167 | 181 | 346,000 |
| 2008/12/26 | 162 | 162 | 152 | 160 | 144,000 |
| 2008/12/25 | 153 | 165 | 153 | 156 | 50,000 |
| 2008/12/24 | 155 | 158 | 153 | 153 | 116,000 |
| 2008/12/22 | 158 | 168 | 155 | 158 | 357,000 |
| 2008/12/19 | 132 | 159 | 132 | 153 | 498,000 |
| 2008/12/18 | 134 | 139 | 131 | 131 | 42,000 |
| 2008/12/17 | 143 | 143 | 135 | 139 | 32,000 |
| 2008/12/16 | 142 | 143 | 140 | 143 | 13,000 |
| 2008/12/15 | 138 | 143 | 138 | 142 | 79,000 |
| 2008/12/12 | 141 | 143 | 133 | 135 | 71,000 |
| 2008/12/11 | 137 | 138 | 135 | 138 | 50,000 |
| 2008/12/10 | 132 | 137 | 132 | 137 | 21,000 |
| 2008/12/09 | 134 | 134 | 132 | 134 | 27,000 |
| 2008/12/08 | 131 | 132 | 129 | 132 | 32,000 |
| 2008/12/05 | 128 | 128 | 123 | 128 | 16,000 |
| 2008/12/04 | 121 | 128 | 121 | 126 | 25,000 |
| 2008/12/03 | 127 | 129 | 121 | 126 | 26,000 |
| 2008/12/02 | 128 | 128 | 125 | 127 | 27,000 |
| 2008/12/01 | 137 | 137 | 132 | 133 | 33,000 |
| 2008/11/28 | 135 | 135 | 130 | 132 | 49,000 |
| 2008/11/27 | 129 | 132 | 128 | 131 | 28,000 |
| 2008/11/26 | 137 | 137 | 129 | 129 | 59,000 |
| 2008/11/25 | 130 | 135 | 129 | 132 | 57,000 |
| 2008/11/21 | 116 | 127 | 112 | 127 | 30,000 |
| 2008/11/20 | 117 | 120 | 116 | 120 | 23,000 |
| 2008/11/19 | 125 | 126 | 119 | 122 | 23,000 |
| 2008/11/18 | 121 | 124 | 116 | 121 | 42,000 |
| 2008/11/17 | 125 | 126 | 118 | 120 | 62,000 |
| 2008/11/14 | 128 | 130 | 123 | 124 | 86,000 |
| 2008/11/13 | 128 | 128 | 123 | 125 | 56,000 |
| 2008/11/12 | 132 | 134 | 127 | 133 | 50,000 |
| 2008/11/11 | 138 | 138 | 130 | 137 | 49,000 |
| 2008/11/10 | 139 | 141 | 137 | 137 | 51,000 |
| 2008/11/07 | 145 | 145 | 125 | 139 | 115,000 |
| 2008/11/06 | 152 | 152 | 145 | 147 | 36,000 |
| 2008/11/05 | 155 | 158 | 152 | 156 | 80,000 |
| 2008/11/04 | 135 | 150 | 135 | 147 | 66,000 |
| 2008/10/31 | 137 | 142 | 133 | 136 | 47,000 |
| 2008/10/30 | 129 | 135 | 123 | 135 | 94,000 |
| 2008/10/29 | 129 | 130 | 120 | 126 | 91,000 |
| 2008/10/28 | 109 | 118 | 104 | 118 | 80,000 |
| 2008/10/27 | 109 | 114 | 106 | 106 | 82,000 |
| 2008/10/24 | 135 | 135 | 114 | 114 | 111,000 |
| 2008/10/23 | 122 | 126 | 117 | 125 | 54,000 |
| 2008/10/22 | 122 | 126 | 121 | 124 | 45,000 |
| 2008/10/21 | 129 | 134 | 124 | 127 | 65,000 |
| 2008/10/20 | 126 | 128 | 122 | 127 | 38,000 |
| 2008/10/17 | 124 | 128 | 122 | 123 | 54,000 |
| 2008/10/16 | 120 | 130 | 120 | 120 | 118,000 |
| 2008/10/15 | 139 | 141 | 131 | 132 | 105,000 |
| 2008/10/14 | 132 | 144 | 127 | 143 | 219,000 |
| 2008/10/10 | 105 | 110 | 101 | 110 | 112,000 |
| 2008/10/09 | 101 | 119 | 101 | 112 | 330,000 |
| 2008/10/08 | 130 | 130 | 103 | 106 | 621,000 |
| 2008/10/07 | 130 | 140 | 130 | 135 | 141,000 |
| 2008/10/06 | 153 | 153 | 138 | 143 | 153,000 |
| 2008/10/03 | 156 | 159 | 151 | 154 | 148,000 |
| 2008/10/02 | 178 | 178 | 155 | 165 | 156,000 |
| 2008/10/01 | 184 | 184 | 180 | 180 | 111,000 |
| 2008/09/30 | 179 | 185 | 177 | 185 | 238,000 |
| 2008/09/29 | 202 | 204 | 177 | 177 | 289,000 |
| 2008/09/26 | 217 | 217 | 200 | 201 | 180,000 |
| 2008/09/25 | 206 | 212 | 206 | 212 | 106,000 |
| 2008/09/24 | 215 | 216 | 213 | 215 | 50,000 |
| 2008/09/22 | 230 | 230 | 213 | 213 | 111,000 |
| 2008/09/19 | 220 | 230 | 219 | 220 | 74,000 |
| 2008/09/18 | 212 | 226 | 212 | 223 | 141,000 |
| 2008/09/17 | 224 | 224 | 216 | 217 | 151,000 |
| 2008/09/16 | 208 | 212 | 202 | 212 | 173,000 |
| 2008/09/12 | 220 | 221 | 215 | 216 | 297,000 |
| 2008/09/11 | 229 | 231 | 225 | 225 | 108,000 |
| 2008/09/10 | 230 | 231 | 226 | 229 | 193,000 |
| 2008/09/09 | 246 | 249 | 232 | 232 | 178,000 |
| 2008/09/08 | 239 | 260 | 239 | 251 | 159,000 |
| 2008/09/05 | 233 | 240 | 233 | 239 | 175,000 |
| 2008/09/04 | 245 | 245 | 236 | 240 | 389,000 |
| 2008/09/03 | 259 | 261 | 250 | 250 | 142,000 |
| 2008/09/02 | 265 | 265 | 256 | 259 | 261,000 |
| 2008/09/01 | 262 | 277 | 262 | 265 | 244,000 |
| 2008/08/29 | 268 | 268 | 263 | 265 | 119,000 |
| 2008/08/28 | 268 | 269 | 263 | 264 | 56,000 |
| 2008/08/27 | 266 | 268 | 264 | 265 | 49,000 |
| 2008/08/26 | 267 | 269 | 262 | 269 | 135,000 |
| 2008/08/25 | 268 | 272 | 266 | 266 | 125,000 |
| 2008/08/22 | 274 | 274 | 267 | 269 | 119,000 |
| 2008/08/21 | 274 | 277 | 270 | 271 | 136,000 |
| 2008/08/20 | 266 | 283 | 262 | 274 | 313,000 |
| 2008/08/19 | 269 | 272 | 265 | 266 | 134,000 |
| 2008/08/18 | 272 | 282 | 270 | 273 | 330,000 |
| 2008/08/15 | 271 | 275 | 268 | 271 | 192,000 |
| 2008/08/14 | 271 | 275 | 265 | 273 | 328,000 |
| 2008/08/13 | 271 | 275 | 264 | 270 | 249,000 |
| 2008/08/12 | 274 | 286 | 270 | 271 | 668,000 |
| 2008/08/11 | 265 | 280 | 262 | 279 | 699,000 |
| 2008/08/08 | 258 | 280 | 257 | 261 | 815,000 |
| 2008/08/07 | 276 | 276 | 260 | 266 | 681,000 |
| 2008/08/06 | 270 | 281 | 268 | 278 | 672,000 |
| 2008/08/05 | 279 | 282 | 262 | 263 | 1,288,000 |
| 2008/08/04 | 310 | 313 | 284 | 285 | 1,276,000 |
| 2008/08/01 | 309 | 320 | 306 | 312 | 3,314,000 |
| 2008/07/31 | 305 | 310 | 297 | 304 | 954,000 |
| 2008/07/30 | 300 | 312 | 293 | 300 | 1,333,000 |
| 2008/07/29 | 310 | 315 | 292 | 295 | 2,172,000 |
| 2008/07/28 | 302 | 325 | 299 | 315 | 5,168,000 |
| 2008/07/25 | 288 | 305 | 287 | 297 | 1,644,000 |
| 2008/07/24 | 287 | 293 | 284 | 290 | 643,000 |
| 2008/07/23 | 291 | 294 | 281 | 286 | 798,000 |
| 2008/07/22 | 284 | 290 | 284 | 287 | 638,000 |
| 2008/07/18 | 293 | 295 | 281 | 287 | 1,505,000 |
| 2008/07/17 | 304 | 311 | 293 | 295 | 3,409,000 |
| 2008/07/16 | 285 | 306 | 282 | 306 | 5,494,000 |
| 2008/07/15 | 277 | 294 | 274 | 290 | 3,522,000 |
| 2008/07/14 | 277 | 292 | 272 | 279 | 2,670,000 |
| 2008/07/11 | 281 | 285 | 266 | 280 | 4,202,000 |
| 2008/07/10 | 303 | 306 | 275 | 281 | 8,573,000 |
| 2008/07/09 | 323 | 341 | 285 | 294 | 23,077,000 |
| 2008/07/08 | 324 | 344 | 316 | 338 | 20,986,000 |
| 2008/07/07 | 292 | 320 | 288 | 319 | 13,143,000 |
| 2008/07/04 | 289 | 301 | 284 | 288 | 12,312,000 |
| 2008/07/03 | 282 | 293 | 268 | 287 | 7,514,000 |
| 2008/07/02 | 283 | 294 | 276 | 283 | 15,182,000 |
| 2008/07/01 | 282 | 302 | 272 | 298 | 18,707,000 |
| 2008/06/30 | 249 | 281 | 238 | 272 | 10,919,000 |
| 2008/06/27 | 231 | 258 | 225 | 244 | 4,299,000 |
| 2008/06/26 | 234 | 240 | 232 | 234 | 1,769,000 |
| 2008/06/25 | 209 | 265 | 209 | 244 | 9,048,000 |
| 2008/06/24 | 203 | 209 | 201 | 209 | 18,000 |
| 2008/06/23 | 202 | 206 | 201 | 206 | 11,000 |
| 2008/06/20 | 210 | 210 | 205 | 205 | 17,000 |
| 2008/06/19 | 215 | 217 | 207 | 209 | 35,000 |
| 2008/06/18 | 218 | 220 | 216 | 220 | 16,000 |
| 2008/06/17 | 229 | 231 | 217 | 219 | 28,000 |
| 2008/06/16 | 230 | 234 | 224 | 224 | 35,000 |
| 2008/06/13 | 229 | 229 | 222 | 222 | 51,000 |
| 2008/06/12 | 227 | 229 | 222 | 229 | 54,000 |
| 2008/06/11 | 222 | 223 | 220 | 222 | 13,000 |
| 2008/06/10 | 228 | 228 | 219 | 219 | 22,000 |
| 2008/06/09 | 214 | 225 | 214 | 222 | 23,000 |
| 2008/06/06 | 225 | 225 | 221 | 221 | 21,000 |
| 2008/06/05 | 213 | 221 | 213 | 221 | 10,000 |
| 2008/06/04 | 216 | 220 | 211 | 213 | 30,000 |
| 2008/06/03 | 220 | 220 | 211 | 211 | 19,000 |
| 2008/06/02 | 224 | 224 | 218 | 220 | 12,000 |
| 2008/05/30 | 218 | 218 | 213 | 217 | 7,000 |
| 2008/05/29 | 217 | 218 | 217 | 218 | 12,000 |
| 2008/05/28 | 228 | 228 | 211 | 218 | 35,000 |
| 2008/05/27 | 220 | 224 | 220 | 224 | 10,000 |
| 2008/05/26 | 222 | 222 | 220 | 220 | 32,000 |
| 2008/05/23 | 220 | 224 | 220 | 223 | 17,000 |
| 2008/05/22 | 213 | 220 | 213 | 220 | 24,000 |
| 2008/05/21 | 228 | 228 | 219 | 220 | 15,000 |
| 2008/05/20 | 219 | 226 | 219 | 225 | 15,000 |
| 2008/05/19 | 229 | 229 | 223 | 227 | 22,000 |
| 2008/05/16 | 232 | 232 | 217 | 224 | 35,000 |
| 2008/05/15 | 212 | 224 | 212 | 218 | 46,000 |
| 2008/05/14 | 215 | 215 | 210 | 214 | 21,000 |
| 2008/05/13 | 213 | 213 | 207 | 208 | 12,000 |
| 2008/05/12 | 209 | 210 | 206 | 210 | 13,000 |
| 2008/05/09 | 218 | 218 | 209 | 209 | 10,000 |
| 2008/05/08 | 214 | 216 | 212 | 212 | 28,000 |
| 2008/05/07 | 212 | 212 | 210 | 210 | 15,000 |
| 2008/05/02 | 205 | 209 | 205 | 208 | 18,000 |
| 2008/05/01 | 208 | 208 | 201 | 201 | 29,000 |
| 2008/04/30 | 210 | 210 | 204 | 209 | 20,000 |
| 2008/04/28 | 209 | 210 | 202 | 209 | 26,000 |
| 2008/04/25 | 209 | 210 | 209 | 210 | 33,000 |
| 2008/04/24 | 206 | 206 | 203 | 206 | 16,000 |
| 2008/04/23 | 202 | 204 | 201 | 202 | 21,000 |
| 2008/04/22 | 205 | 206 | 203 | 204 | 17,000 |
| 2008/04/21 | 197 | 201 | 197 | 200 | 9,000 |
| 2008/04/18 | 196 | 197 | 195 | 196 | 11,000 |
| 2008/04/17 | 203 | 203 | 196 | 196 | 12,000 |
| 2008/04/16 | 197 | 199 | 193 | 196 | 9,000 |
| 2008/04/15 | 196 | 196 | 193 | 193 | 9,000 |
| 2008/04/14 | 199 | 199 | 192 | 196 | 15,000 |
| 2008/04/11 | 198 | 199 | 191 | 199 | 29,000 |
| 2008/04/10 | 204 | 204 | 199 | 199 | 14,000 |
| 2008/04/09 | 205 | 205 | 201 | 202 | 18,000 |
| 2008/04/08 | 202 | 211 | 200 | 205 | 33,000 |
| 2008/04/07 | 203 | 205 | 202 | 202 | 29,000 |
| 2008/04/04 | 216 | 220 | 210 | 210 | 31,000 |
| 2008/04/03 | 220 | 222 | 219 | 222 | 23,000 |
| 2008/04/02 | 215 | 219 | 213 | 219 | 22,000 |
| 2008/04/01 | 208 | 211 | 208 | 210 | 18,000 |
| 2008/03/31 | 206 | 206 | 195 | 206 | 43,000 |
| 2008/03/28 | 214 | 218 | 200 | 201 | 65,000 |
| 2008/03/27 | 203 | 209 | 203 | 209 | 20,000 |
| 2008/03/26 | 204 | 209 | 200 | 208 | 35,000 |
| 2008/03/25 | 190 | 194 | 190 | 194 | 21,000 |
| 2008/03/24 | 185 | 190 | 185 | 189 | 17,000 |
| 2008/03/21 | 187 | 191 | 187 | 190 | 30,000 |
| 2008/03/19 | 176 | 186 | 176 | 179 | 39,000 |
| 2008/03/18 | 175 | 175 | 170 | 172 | 22,000 |
| 2008/03/17 | 185 | 186 | 170 | 175 | 54,000 |
| 2008/03/14 | 195 | 200 | 179 | 179 | 101,000 |
| 2008/03/13 | 205 | 205 | 200 | 200 | 19,000 |
| 2008/03/12 | 209 | 210 | 207 | 208 | 43,000 |
| 2008/03/11 | 209 | 209 | 204 | 208 | 14,000 |
| 2008/03/10 | 209 | 209 | 204 | 208 | 13,000 |
| 2008/03/07 | 206 | 209 | 205 | 209 | 20,000 |
| 2008/03/06 | 214 | 214 | 209 | 212 | 9,000 |
| 2008/03/05 | 205 | 209 | 202 | 207 | 19,000 |
| 2008/03/04 | 213 | 213 | 204 | 205 | 14,000 |
| 2008/03/03 | 209 | 215 | 209 | 213 | 14,000 |
| 2008/02/29 | 229 | 229 | 217 | 219 | 41,000 |
| 2008/02/28 | 230 | 230 | 220 | 224 | 30,000 |
| 2008/02/27 | 232 | 232 | 229 | 230 | 20,000 |
| 2008/02/26 | 227 | 230 | 225 | 227 | 49,000 |
| 2008/02/25 | 207 | 212 | 206 | 212 | 26,000 |
| 2008/02/22 | 204 | 213 | 204 | 213 | 14,000 |
| 2008/02/21 | 203 | 207 | 203 | 206 | 33,000 |
| 2008/02/20 | 218 | 218 | 207 | 207 | 26,000 |
| 2008/02/19 | 223 | 224 | 219 | 220 | 31,000 |
| 2008/02/18 | 222 | 224 | 221 | 223 | 30,000 |
| 2008/02/15 | 237 | 239 | 220 | 225 | 65,000 |
| 2008/02/14 | 233 | 238 | 233 | 237 | 13,000 |
| 2008/02/13 | 232 | 235 | 232 | 233 | 19,000 |
| 2008/02/12 | 230 | 231 | 229 | 231 | 17,000 |
| 2008/02/08 | 233 | 235 | 232 | 235 | 14,000 |
| 2008/02/07 | 230 | 232 | 219 | 232 | 27,000 |
| 2008/02/06 | 237 | 237 | 227 | 229 | 18,000 |
| 2008/02/05 | 244 | 248 | 243 | 248 | 24,000 |
| 2008/02/04 | 235 | 250 | 235 | 250 | 25,000 |
| 2008/02/01 | 238 | 238 | 235 | 235 | 5,000 |
| 2008/01/31 | 230 | 238 | 228 | 238 | 30,000 |
| 2008/01/30 | 231 | 233 | 220 | 220 | 32,000 |
| 2008/01/29 | 210 | 230 | 210 | 226 | 28,000 |
| 2008/01/28 | 210 | 215 | 200 | 215 | 50,000 |
| 2008/01/25 | 207 | 210 | 206 | 210 | 50,000 |
| 2008/01/24 | 192 | 195 | 190 | 192 | 23,000 |
| 2008/01/23 | 190 | 195 | 185 | 189 | 42,000 |
| 2008/01/22 | 189 | 190 | 185 | 187 | 33,000 |
| 2008/01/21 | 197 | 197 | 190 | 190 | 35,000 |
| 2008/01/18 | 190 | 199 | 188 | 199 | 55,000 |
| 2008/01/17 | 200 | 206 | 200 | 202 | 13,000 |
| 2008/01/16 | 214 | 214 | 202 | 202 | 34,000 |
| 2008/01/15 | 229 | 229 | 210 | 211 | 19,000 |
| 2008/01/11 | 235 | 235 | 220 | 225 | 32,000 |
| 2008/01/10 | 230 | 235 | 230 | 235 | 11,000 |
| 2008/01/09 | 225 | 230 | 221 | 230 | 42,000 |
| 2008/01/08 | 230 | 230 | 224 | 227 | 26,000 |
| 2008/01/07 | 242 | 242 | 225 | 231 | 44,000 |
| 2008/01/04 | 266 | 266 | 240 | 242 | 37,000 |