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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 186 | 184 | 184 | 53,000 |
| 2009/12/29 | 190 | 191 | 188 | 188 | 24,000 |
| 2009/12/28 | 192 | 192 | 190 | 190 | 46,000 |
| 2009/12/25 | 192 | 193 | 189 | 191 | 92,000 |
| 2009/12/24 | 189 | 193 | 187 | 192 | 105,000 |
| 2009/12/22 | 189 | 193 | 187 | 191 | 61,000 |
| 2009/12/21 | 191 | 192 | 190 | 192 | 55,000 |
| 2009/12/18 | 194 | 198 | 190 | 192 | 72,000 |
| 2009/12/17 | 198 | 198 | 194 | 196 | 31,000 |
| 2009/12/16 | 198 | 199 | 196 | 198 | 32,000 |
| 2009/12/15 | 198 | 199 | 196 | 196 | 21,000 |
| 2009/12/14 | 199 | 199 | 196 | 197 | 22,000 |
| 2009/12/11 | 192 | 195 | 192 | 195 | 64,000 |
| 2009/12/10 | 197 | 197 | 191 | 192 | 35,000 |
| 2009/12/09 | 203 | 204 | 195 | 200 | 69,000 |
| 2009/12/08 | 203 | 209 | 203 | 204 | 40,000 |
| 2009/12/07 | 210 | 210 | 202 | 207 | 50,000 |
| 2009/12/04 | 209 | 211 | 202 | 205 | 138,000 |
| 2009/12/03 | 203 | 212 | 201 | 211 | 138,000 |
| 2009/12/02 | 202 | 205 | 199 | 203 | 72,000 |
| 2009/12/01 | 201 | 205 | 200 | 202 | 48,000 |
| 2009/11/30 | 195 | 201 | 192 | 200 | 70,000 |
| 2009/11/27 | 187 | 196 | 187 | 194 | 84,000 |
| 2009/11/26 | 192 | 195 | 189 | 191 | 75,000 |
| 2009/11/25 | 192 | 192 | 188 | 190 | 74,000 |
| 2009/11/24 | 197 | 199 | 189 | 191 | 187,000 |
| 2009/11/20 | 173 | 183 | 170 | 182 | 123,000 |
| 2009/11/19 | 190 | 190 | 179 | 179 | 70,000 |
| 2009/11/18 | 186 | 192 | 186 | 192 | 137,000 |
| 2009/11/17 | 203 | 204 | 180 | 184 | 234,000 |
| 2009/11/16 | 207 | 211 | 204 | 204 | 56,000 |
| 2009/11/13 | 208 | 208 | 207 | 208 | 40,000 |
| 2009/11/12 | 211 | 216 | 207 | 207 | 133,000 |
| 2009/11/11 | 212 | 214 | 208 | 211 | 61,000 |
| 2009/11/10 | 216 | 218 | 210 | 212 | 89,000 |
| 2009/11/09 | 214 | 214 | 210 | 211 | 65,000 |
| 2009/11/06 | 220 | 221 | 213 | 215 | 66,000 |
| 2009/11/05 | 222 | 222 | 213 | 220 | 74,000 |
| 2009/11/04 | 223 | 223 | 218 | 221 | 50,000 |
| 2009/11/02 | 219 | 224 | 217 | 223 | 63,000 |
| 2009/10/30 | 221 | 224 | 216 | 224 | 86,000 |
| 2009/10/29 | 222 | 224 | 216 | 219 | 101,000 |
| 2009/10/28 | 234 | 234 | 221 | 223 | 118,000 |
| 2009/10/27 | 239 | 240 | 233 | 233 | 65,000 |
| 2009/10/26 | 237 | 244 | 236 | 236 | 221,000 |
| 2009/10/23 | 234 | 242 | 232 | 242 | 183,000 |
| 2009/10/22 | 226 | 232 | 226 | 232 | 45,000 |
| 2009/10/21 | 231 | 232 | 226 | 229 | 47,000 |
| 2009/10/20 | 231 | 233 | 230 | 233 | 41,000 |
| 2009/10/19 | 226 | 234 | 225 | 232 | 39,000 |
| 2009/10/16 | 233 | 234 | 228 | 231 | 33,000 |
| 2009/10/15 | 230 | 236 | 230 | 235 | 33,000 |
| 2009/10/14 | 235 | 235 | 230 | 234 | 34,000 |
| 2009/10/13 | 235 | 236 | 233 | 236 | 33,000 |
| 2009/10/09 | 226 | 233 | 220 | 233 | 44,000 |
| 2009/10/08 | 230 | 230 | 227 | 229 | 45,000 |
| 2009/10/07 | 219 | 229 | 219 | 229 | 38,000 |
| 2009/10/06 | 205 | 219 | 205 | 219 | 55,000 |
| 2009/10/05 | 209 | 209 | 203 | 207 | 60,000 |
| 2009/10/02 | 214 | 214 | 207 | 207 | 66,000 |
| 2009/10/01 | 222 | 222 | 217 | 219 | 62,000 |
| 2009/09/30 | 221 | 226 | 219 | 226 | 62,000 |
| 2009/09/29 | 232 | 235 | 219 | 225 | 61,000 |
| 2009/09/28 | 239 | 243 | 228 | 232 | 302,000 |
| 2009/09/25 | 233 | 233 | 228 | 231 | 63,000 |
| 2009/09/24 | 225 | 235 | 225 | 235 | 58,000 |
| 2009/09/18 | 225 | 230 | 221 | 227 | 72,000 |
| 2009/09/17 | 221 | 226 | 218 | 225 | 46,000 |
| 2009/09/16 | 219 | 228 | 212 | 221 | 59,000 |
| 2009/09/15 | 222 | 224 | 215 | 215 | 63,000 |
| 2009/09/14 | 227 | 228 | 223 | 223 | 35,000 |
| 2009/09/11 | 233 | 235 | 227 | 229 | 115,000 |
| 2009/09/10 | 230 | 232 | 227 | 230 | 70,000 |
| 2009/09/09 | 228 | 230 | 225 | 229 | 48,000 |
| 2009/09/08 | 229 | 231 | 225 | 227 | 66,000 |
| 2009/09/07 | 227 | 232 | 226 | 226 | 42,000 |
| 2009/09/04 | 230 | 231 | 225 | 228 | 59,000 |
| 2009/09/03 | 232 | 232 | 228 | 228 | 42,000 |
| 2009/09/02 | 225 | 230 | 225 | 230 | 45,000 |
| 2009/09/01 | 231 | 233 | 228 | 232 | 44,000 |
| 2009/08/31 | 236 | 239 | 228 | 234 | 90,000 |
| 2009/08/28 | 243 | 243 | 235 | 235 | 125,000 |
| 2009/08/27 | 237 | 240 | 232 | 240 | 105,000 |
| 2009/08/26 | 233 | 240 | 230 | 240 | 154,000 |
| 2009/08/25 | 223 | 230 | 223 | 228 | 75,000 |
| 2009/08/24 | 226 | 228 | 221 | 224 | 67,000 |
| 2009/08/21 | 227 | 227 | 221 | 223 | 66,000 |
| 2009/08/20 | 221 | 225 | 220 | 223 | 43,000 |
| 2009/08/19 | 225 | 227 | 224 | 224 | 38,000 |
| 2009/08/18 | 223 | 226 | 222 | 224 | 141,000 |
| 2009/08/17 | 238 | 238 | 225 | 230 | 155,000 |
| 2009/08/14 | 244 | 245 | 236 | 239 | 163,000 |
| 2009/08/13 | 246 | 250 | 242 | 247 | 521,000 |
| 2009/08/12 | 241 | 253 | 237 | 242 | 1,554,000 |
| 2009/08/11 | 238 | 243 | 236 | 242 | 313,000 |
| 2009/08/10 | 232 | 235 | 229 | 231 | 68,000 |
| 2009/08/07 | 234 | 236 | 226 | 231 | 185,000 |
| 2009/08/06 | 234 | 246 | 233 | 239 | 1,023,000 |
| 2009/08/05 | 225 | 235 | 224 | 229 | 423,000 |
| 2009/08/04 | 228 | 228 | 223 | 224 | 66,000 |
| 2009/08/03 | 222 | 224 | 219 | 224 | 56,000 |
| 2009/07/31 | 225 | 225 | 219 | 220 | 69,000 |
| 2009/07/30 | 223 | 223 | 216 | 220 | 89,000 |
| 2009/07/29 | 223 | 223 | 219 | 222 | 98,000 |
| 2009/07/28 | 223 | 223 | 217 | 218 | 85,000 |
| 2009/07/27 | 226 | 226 | 222 | 222 | 58,000 |
| 2009/07/24 | 229 | 229 | 220 | 221 | 111,000 |
| 2009/07/23 | 222 | 228 | 218 | 226 | 220,000 |
| 2009/07/22 | 211 | 218 | 210 | 218 | 130,000 |
| 2009/07/21 | 210 | 214 | 207 | 208 | 95,000 |
| 2009/07/17 | 208 | 208 | 205 | 206 | 53,000 |
| 2009/07/16 | 208 | 211 | 207 | 208 | 80,000 |
| 2009/07/15 | 205 | 212 | 204 | 205 | 76,000 |
| 2009/07/14 | 203 | 209 | 202 | 203 | 214,000 |
| 2009/07/13 | 212 | 212 | 198 | 201 | 323,000 |
| 2009/07/10 | 219 | 221 | 214 | 216 | 183,000 |
| 2009/07/09 | 216 | 221 | 215 | 219 | 148,000 |
| 2009/07/08 | 224 | 227 | 220 | 221 | 261,000 |
| 2009/07/07 | 244 | 246 | 234 | 234 | 334,000 |
| 2009/07/06 | 248 | 253 | 241 | 241 | 660,000 |
| 2009/07/03 | 239 | 248 | 238 | 245 | 485,000 |
| 2009/07/02 | 241 | 245 | 238 | 244 | 493,000 |
| 2009/07/01 | 232 | 245 | 232 | 237 | 1,045,000 |
| 2009/06/30 | 232 | 232 | 227 | 229 | 78,000 |
| 2009/06/29 | 236 | 236 | 227 | 228 | 131,000 |
| 2009/06/26 | 231 | 231 | 225 | 229 | 117,000 |
| 2009/06/25 | 223 | 231 | 222 | 227 | 126,000 |
| 2009/06/24 | 224 | 226 | 221 | 222 | 125,000 |
| 2009/06/23 | 227 | 228 | 225 | 227 | 184,000 |
| 2009/06/22 | 226 | 234 | 226 | 232 | 140,000 |
| 2009/06/19 | 230 | 232 | 225 | 225 | 175,000 |
| 2009/06/18 | 235 | 236 | 229 | 229 | 198,000 |
| 2009/06/17 | 222 | 238 | 222 | 235 | 418,000 |
| 2009/06/16 | 229 | 229 | 223 | 225 | 293,000 |
| 2009/06/15 | 242 | 243 | 233 | 235 | 367,000 |
| 2009/06/12 | 241 | 247 | 238 | 240 | 499,000 |
| 2009/06/11 | 238 | 247 | 236 | 239 | 519,000 |
| 2009/06/10 | 238 | 241 | 232 | 238 | 596,000 |
| 2009/06/09 | 245 | 245 | 232 | 236 | 625,000 |
| 2009/06/08 | 246 | 252 | 242 | 245 | 1,001,000 |
| 2009/06/05 | 258 | 269 | 240 | 251 | 6,443,000 |
| 2009/06/04 | 221 | 257 | 217 | 255 | 9,013,000 |
| 2009/06/03 | 203 | 221 | 203 | 220 | 1,282,000 |
| 2009/06/02 | 204 | 206 | 203 | 204 | 210,000 |
| 2009/06/01 | 201 | 203 | 199 | 201 | 121,000 |
| 2009/05/29 | 202 | 202 | 198 | 198 | 107,000 |
| 2009/05/28 | 200 | 202 | 199 | 201 | 97,000 |
| 2009/05/27 | 204 | 204 | 200 | 200 | 108,000 |
| 2009/05/26 | 200 | 210 | 198 | 199 | 525,000 |
| 2009/05/25 | 199 | 200 | 197 | 199 | 121,000 |
| 2009/05/22 | 200 | 201 | 199 | 199 | 65,000 |
| 2009/05/21 | 199 | 202 | 199 | 202 | 152,000 |
| 2009/05/20 | 200 | 200 | 198 | 199 | 84,000 |
| 2009/05/19 | 204 | 205 | 196 | 199 | 233,000 |
| 2009/05/18 | 205 | 205 | 199 | 199 | 310,000 |
| 2009/05/15 | 203 | 215 | 202 | 204 | 482,000 |
| 2009/05/14 | 206 | 207 | 203 | 203 | 229,000 |
| 2009/05/13 | 205 | 209 | 204 | 209 | 234,000 |
| 2009/05/12 | 208 | 208 | 202 | 204 | 180,000 |
| 2009/05/11 | 210 | 213 | 206 | 208 | 267,000 |
| 2009/05/08 | 201 | 210 | 201 | 206 | 421,000 |
| 2009/05/07 | 200 | 201 | 196 | 200 | 274,000 |
| 2009/05/01 | 200 | 202 | 194 | 195 | 297,000 |
| 2009/04/30 | 209 | 211 | 197 | 200 | 551,000 |
| 2009/04/28 | 221 | 232 | 203 | 204 | 1,233,000 |
| 2009/04/27 | 241 | 241 | 217 | 221 | 1,286,000 |
| 2009/04/24 | 231 | 257 | 230 | 245 | 3,829,000 |
| 2009/04/23 | 216 | 221 | 215 | 221 | 114,000 |
| 2009/04/22 | 221 | 225 | 215 | 220 | 180,000 |
| 2009/04/21 | 225 | 228 | 220 | 221 | 147,000 |
| 2009/04/20 | 223 | 235 | 223 | 228 | 70,000 |
| 2009/04/17 | 228 | 228 | 218 | 223 | 142,000 |
| 2009/04/16 | 236 | 236 | 223 | 225 | 171,000 |
| 2009/04/15 | 237 | 238 | 232 | 235 | 194,000 |
| 2009/04/14 | 249 | 249 | 235 | 240 | 442,000 |
| 2009/04/13 | 223 | 240 | 221 | 240 | 534,000 |
| 2009/04/10 | 226 | 231 | 222 | 223 | 209,000 |
| 2009/04/09 | 214 | 226 | 213 | 219 | 247,000 |
| 2009/04/08 | 223 | 223 | 213 | 214 | 221,000 |
| 2009/04/07 | 230 | 230 | 221 | 224 | 259,000 |
| 2009/04/06 | 231 | 239 | 227 | 230 | 281,000 |
| 2009/04/03 | 237 | 241 | 219 | 227 | 570,000 |
| 2009/04/02 | 239 | 249 | 236 | 238 | 991,000 |
| 2009/04/01 | 220 | 236 | 211 | 234 | 844,000 |
| 2009/03/31 | 225 | 230 | 215 | 218 | 675,000 |
| 2009/03/30 | 239 | 240 | 225 | 228 | 585,000 |
| 2009/03/27 | 243 | 247 | 233 | 236 | 764,000 |
| 2009/03/26 | 240 | 250 | 237 | 244 | 1,910,000 |
| 2009/03/25 | 260 | 264 | 233 | 237 | 2,627,000 |
| 2009/03/24 | 270 | 285 | 266 | 285 | 1,805,000 |
| 2009/03/23 | 252 | 266 | 248 | 266 | 1,737,000 |
| 2009/03/19 | 234 | 256 | 234 | 252 | 1,971,000 |
| 2009/03/18 | 221 | 239 | 217 | 239 | 1,587,000 |
| 2009/03/17 | 225 | 227 | 215 | 223 | 768,000 |
| 2009/03/16 | 214 | 229 | 212 | 229 | 1,104,000 |
| 2009/03/13 | 200 | 213 | 197 | 210 | 1,026,000 |
| 2009/03/12 | 197 | 204 | 194 | 202 | 1,106,000 |
| 2009/03/11 | 197 | 197 | 193 | 195 | 360,000 |
| 2009/03/10 | 198 | 199 | 192 | 197 | 647,000 |
| 2009/03/09 | 190 | 201 | 187 | 200 | 854,000 |
| 2009/03/06 | 194 | 200 | 189 | 189 | 583,000 |
| 2009/03/05 | 191 | 196 | 185 | 194 | 729,000 |
| 2009/03/04 | 186 | 192 | 177 | 189 | 971,000 |
| 2009/03/03 | 188 | 188 | 184 | 187 | 564,000 |
| 2009/03/02 | 187 | 193 | 186 | 192 | 940,000 |
| 2009/02/27 | 182 | 198 | 181 | 196 | 1,494,000 |
| 2009/02/26 | 188 | 191 | 181 | 184 | 941,000 |
| 2009/02/25 | 210 | 211 | 184 | 186 | 2,397,000 |
| 2009/02/24 | 205 | 212 | 203 | 212 | 659,000 |
| 2009/02/23 | 208 | 210 | 202 | 210 | 1,003,000 |
| 2009/02/20 | 222 | 233 | 202 | 207 | 5,257,000 |
| 2009/02/19 | 213 | 225 | 212 | 221 | 3,416,000 |
| 2009/02/18 | 219 | 227 | 208 | 209 | 3,549,000 |
| 2009/02/17 | 233 | 241 | 218 | 226 | 5,887,000 |
| 2009/02/16 | 239 | 245 | 229 | 239 | 10,617,000 |
| 2009/02/13 | 207 | 240 | 201 | 239 | 7,399,000 |
| 2009/02/12 | 202 | 214 | 199 | 214 | 2,731,000 |
| 2009/02/10 | 220 | 222 | 206 | 206 | 3,234,000 |
| 2009/02/09 | 228 | 232 | 220 | 227 | 4,842,000 |
| 2009/02/06 | 205 | 224 | 204 | 223 | 4,732,000 |
| 2009/02/05 | 197 | 208 | 197 | 206 | 2,117,000 |
| 2009/02/04 | 199 | 204 | 193 | 200 | 1,861,000 |
| 2009/02/03 | 200 | 205 | 193 | 199 | 3,362,000 |
| 2009/02/02 | 191 | 207 | 190 | 205 | 4,580,000 |
| 2009/01/30 | 180 | 190 | 180 | 186 | 3,194,000 |
| 2009/01/29 | 157 | 188 | 156 | 183 | 4,660,000 |
| 2009/01/28 | 154 | 155 | 145 | 154 | 95,000 |
| 2009/01/27 | 152 | 154 | 148 | 153 | 54,000 |
| 2009/01/26 | 151 | 153 | 144 | 150 | 53,000 |
| 2009/01/23 | 153 | 153 | 149 | 149 | 61,000 |
| 2009/01/22 | 156 | 157 | 153 | 153 | 23,000 |
| 2009/01/21 | 158 | 158 | 155 | 155 | 23,000 |
| 2009/01/20 | 164 | 165 | 160 | 160 | 35,000 |
| 2009/01/19 | 168 | 169 | 163 | 164 | 53,000 |
| 2009/01/16 | 166 | 169 | 166 | 168 | 50,000 |
| 2009/01/15 | 167 | 167 | 165 | 165 | 42,000 |
| 2009/01/14 | 167 | 169 | 166 | 168 | 37,000 |
| 2009/01/13 | 172 | 172 | 168 | 170 | 35,000 |
| 2009/01/09 | 173 | 178 | 173 | 176 | 25,000 |
| 2009/01/08 | 169 | 176 | 169 | 176 | 50,000 |
| 2009/01/07 | 165 | 174 | 165 | 174 | 222,000 |
| 2009/01/06 | 185 | 185 | 169 | 170 | 166,000 |
| 2009/01/05 | 193 | 193 | 185 | 185 | 82,000 |