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 |
|---|---|---|---|---|---|
| 2010/12/30 | 219 | 220 | 218 | 220 | 30,000 |
| 2010/12/29 | 219 | 220 | 217 | 219 | 46,000 |
| 2010/12/28 | 222 | 222 | 218 | 218 | 31,000 |
| 2010/12/27 | 216 | 222 | 215 | 220 | 89,000 |
| 2010/12/24 | 227 | 227 | 216 | 220 | 136,000 |
| 2010/12/22 | 227 | 228 | 225 | 226 | 81,000 |
| 2010/12/21 | 225 | 228 | 225 | 226 | 83,000 |
| 2010/12/20 | 231 | 234 | 224 | 227 | 370,000 |
| 2010/12/17 | 208 | 227 | 208 | 226 | 548,000 |
| 2010/12/16 | 205 | 209 | 205 | 208 | 144,000 |
| 2010/12/15 | 211 | 212 | 202 | 206 | 96,000 |
| 2010/12/14 | 206 | 209 | 206 | 209 | 28,000 |
| 2010/12/13 | 204 | 207 | 204 | 205 | 63,000 |
| 2010/12/10 | 212 | 212 | 206 | 206 | 90,000 |
| 2010/12/09 | 211 | 212 | 208 | 211 | 32,000 |
| 2010/12/08 | 203 | 209 | 202 | 209 | 44,000 |
| 2010/12/07 | 199 | 204 | 192 | 203 | 70,000 |
| 2010/12/06 | 197 | 203 | 195 | 201 | 130,000 |
| 2010/12/03 | 195 | 197 | 194 | 197 | 123,000 |
| 2010/12/02 | 195 | 195 | 192 | 192 | 49,000 |
| 2010/12/01 | 190 | 192 | 190 | 190 | 31,000 |
| 2010/11/30 | 194 | 194 | 192 | 194 | 51,000 |
| 2010/11/29 | 195 | 196 | 193 | 195 | 34,000 |
| 2010/11/26 | 198 | 198 | 192 | 193 | 70,000 |
| 2010/11/25 | 196 | 199 | 196 | 197 | 27,000 |
| 2010/11/24 | 196 | 197 | 195 | 195 | 23,000 |
| 2010/11/22 | 197 | 200 | 196 | 199 | 75,000 |
| 2010/11/19 | 197 | 199 | 192 | 193 | 92,000 |
| 2010/11/18 | 195 | 196 | 194 | 196 | 28,000 |
| 2010/11/17 | 189 | 193 | 189 | 193 | 15,000 |
| 2010/11/16 | 195 | 196 | 190 | 190 | 26,000 |
| 2010/11/15 | 192 | 195 | 191 | 193 | 22,000 |
| 2010/11/12 | 191 | 191 | 189 | 189 | 10,000 |
| 2010/11/11 | 191 | 192 | 189 | 191 | 82,000 |
| 2010/11/10 | 198 | 206 | 192 | 194 | 129,000 |
| 2010/11/09 | 194 | 202 | 192 | 201 | 57,000 |
| 2010/11/08 | 191 | 194 | 189 | 194 | 31,000 |
| 2010/11/05 | 188 | 189 | 188 | 189 | 23,000 |
| 2010/11/04 | 183 | 187 | 183 | 187 | 23,000 |
| 2010/11/02 | 183 | 183 | 180 | 182 | 28,000 |
| 2010/11/01 | 185 | 187 | 183 | 183 | 28,000 |
| 2010/10/29 | 190 | 190 | 183 | 183 | 36,000 |
| 2010/10/28 | 190 | 192 | 188 | 191 | 48,000 |
| 2010/10/27 | 188 | 195 | 185 | 192 | 101,000 |
| 2010/10/26 | 187 | 187 | 181 | 186 | 63,000 |
| 2010/10/25 | 186 | 186 | 183 | 185 | 28,000 |
| 2010/10/22 | 190 | 193 | 186 | 189 | 28,000 |
| 2010/10/21 | 191 | 192 | 185 | 187 | 22,000 |
| 2010/10/20 | 188 | 191 | 188 | 190 | 11,000 |
| 2010/10/19 | 195 | 195 | 190 | 191 | 13,000 |
| 2010/10/18 | 196 | 196 | 193 | 195 | 8,000 |
| 2010/10/15 | 195 | 196 | 194 | 195 | 10,000 |
| 2010/10/14 | 194 | 198 | 194 | 195 | 10,000 |
| 2010/10/13 | 198 | 198 | 193 | 193 | 19,000 |
| 2010/10/12 | 202 | 202 | 197 | 197 | 19,000 |
| 2010/10/08 | 199 | 200 | 199 | 200 | 33,000 |
| 2010/10/07 | 200 | 200 | 197 | 198 | 14,000 |
| 2010/10/06 | 195 | 200 | 195 | 199 | 26,000 |
| 2010/10/05 | 195 | 196 | 193 | 195 | 26,000 |
| 2010/10/04 | 198 | 198 | 194 | 195 | 38,000 |
| 2010/10/01 | 193 | 197 | 189 | 197 | 89,000 |
| 2010/09/30 | 200 | 200 | 190 | 192 | 73,000 |
| 2010/09/29 | 198 | 202 | 196 | 200 | 54,000 |
| 2010/09/28 | 195 | 202 | 193 | 199 | 73,000 |
| 2010/09/27 | 193 | 194 | 192 | 194 | 47,000 |
| 2010/09/24 | 193 | 197 | 193 | 195 | 74,000 |
| 2010/09/22 | 193 | 204 | 191 | 193 | 421,000 |
| 2010/09/21 | 184 | 188 | 184 | 188 | 46,000 |
| 2010/09/17 | 182 | 184 | 181 | 183 | 29,000 |
| 2010/09/16 | 182 | 183 | 180 | 182 | 25,000 |
| 2010/09/15 | 176 | 184 | 175 | 184 | 68,000 |
| 2010/09/14 | 180 | 180 | 172 | 173 | 75,000 |
| 2010/09/13 | 183 | 183 | 180 | 181 | 28,000 |
| 2010/09/10 | 187 | 187 | 180 | 180 | 76,000 |
| 2010/09/09 | 182 | 185 | 180 | 182 | 21,000 |
| 2010/09/08 | 177 | 181 | 177 | 181 | 7,000 |
| 2010/09/07 | 176 | 182 | 176 | 179 | 12,000 |
| 2010/09/06 | 179 | 180 | 177 | 180 | 14,000 |
| 2010/09/03 | 180 | 180 | 173 | 174 | 18,000 |
| 2010/09/02 | 181 | 181 | 180 | 180 | 11,000 |
| 2010/09/01 | 180 | 181 | 178 | 181 | 29,000 |
| 2010/08/31 | 180 | 184 | 180 | 180 | 37,000 |
| 2010/08/30 | 182 | 184 | 179 | 184 | 37,000 |
| 2010/08/27 | 172 | 178 | 169 | 174 | 16,000 |
| 2010/08/26 | 174 | 174 | 171 | 174 | 52,000 |
| 2010/08/25 | 173 | 175 | 170 | 171 | 41,000 |
| 2010/08/24 | 180 | 180 | 177 | 177 | 24,000 |
| 2010/08/23 | 183 | 185 | 180 | 185 | 34,000 |
| 2010/08/20 | 183 | 183 | 182 | 183 | 4,000 |
| 2010/08/19 | 183 | 184 | 182 | 183 | 20,000 |
| 2010/08/18 | 178 | 184 | 178 | 183 | 25,000 |
| 2010/08/17 | 180 | 180 | 177 | 178 | 15,000 |
| 2010/08/16 | 180 | 180 | 178 | 180 | 15,000 |
| 2010/08/13 | 180 | 180 | 179 | 180 | 37,000 |
| 2010/08/12 | 182 | 183 | 181 | 182 | 36,000 |
| 2010/08/11 | 185 | 190 | 184 | 186 | 99,000 |
| 2010/08/10 | 177 | 196 | 177 | 190 | 220,000 |
| 2010/08/09 | 173 | 175 | 170 | 175 | 16,000 |
| 2010/08/06 | 174 | 174 | 172 | 172 | 2,000 |
| 2010/08/05 | 170 | 171 | 169 | 171 | 9,000 |
| 2010/08/04 | 179 | 179 | 169 | 169 | 19,000 |
| 2010/08/03 | 173 | 183 | 173 | 175 | 19,000 |
| 2010/08/02 | 171 | 173 | 170 | 173 | 8,000 |
| 2010/07/30 | 175 | 175 | 168 | 171 | 24,000 |
| 2010/07/29 | 174 | 177 | 174 | 175 | 18,000 |
| 2010/07/28 | 177 | 178 | 174 | 178 | 16,000 |
| 2010/07/27 | 169 | 174 | 169 | 174 | 8,000 |
| 2010/07/26 | 175 | 175 | 171 | 171 | 21,000 |
| 2010/07/23 | 169 | 172 | 167 | 172 | 18,000 |
| 2010/07/22 | 163 | 166 | 163 | 165 | 21,000 |
| 2010/07/21 | 171 | 171 | 165 | 165 | 20,000 |
| 2010/07/20 | 171 | 171 | 170 | 171 | 6,000 |
| 2010/07/16 | 172 | 172 | 170 | 171 | 12,000 |
| 2010/07/15 | 174 | 174 | 172 | 172 | 11,000 |
| 2010/07/14 | 173 | 175 | 171 | 174 | 37,000 |
| 2010/07/13 | 174 | 177 | 173 | 173 | 19,000 |
| 2010/07/12 | 175 | 175 | 174 | 174 | 14,000 |
| 2010/07/09 | 174 | 178 | 173 | 176 | 21,000 |
| 2010/07/08 | 173 | 178 | 172 | 172 | 23,000 |
| 2010/07/07 | 174 | 174 | 170 | 170 | 10,000 |
| 2010/07/06 | 170 | 173 | 170 | 173 | 25,000 |
| 2010/07/05 | 172 | 173 | 170 | 170 | 34,000 |
| 2010/07/02 | 172 | 174 | 172 | 172 | 12,000 |
| 2010/07/01 | 176 | 176 | 172 | 172 | 19,000 |
| 2010/06/30 | 180 | 180 | 176 | 176 | 19,000 |
| 2010/06/29 | 183 | 184 | 181 | 182 | 27,000 |
| 2010/06/28 | 188 | 189 | 184 | 185 | 25,000 |
| 2010/06/25 | 182 | 184 | 181 | 184 | 25,000 |
| 2010/06/24 | 180 | 186 | 180 | 180 | 25,000 |
| 2010/06/23 | 184 | 185 | 181 | 184 | 13,000 |
| 2010/06/22 | 183 | 185 | 182 | 185 | 15,000 |
| 2010/06/21 | 183 | 185 | 181 | 183 | 13,000 |
| 2010/06/18 | 180 | 183 | 180 | 183 | 13,000 |
| 2010/06/17 | 186 | 186 | 180 | 180 | 10,000 |
| 2010/06/16 | 183 | 184 | 180 | 183 | 21,000 |
| 2010/06/15 | 177 | 179 | 177 | 179 | 6,000 |
| 2010/06/14 | 176 | 178 | 175 | 177 | 7,000 |
| 2010/06/11 | 175 | 179 | 173 | 175 | 61,000 |
| 2010/06/10 | 170 | 172 | 170 | 171 | 11,000 |
| 2010/06/09 | 173 | 173 | 171 | 172 | 13,000 |
| 2010/06/08 | 173 | 174 | 172 | 173 | 13,000 |
| 2010/06/07 | 176 | 176 | 174 | 175 | 17,000 |
| 2010/06/04 | 180 | 184 | 178 | 179 | 31,000 |
| 2010/06/03 | 178 | 182 | 177 | 182 | 33,000 |
| 2010/06/02 | 174 | 177 | 174 | 176 | 39,000 |
| 2010/06/01 | 180 | 180 | 172 | 175 | 62,000 |
| 2010/05/31 | 180 | 180 | 179 | 179 | 36,000 |
| 2010/05/28 | 184 | 184 | 179 | 180 | 42,000 |
| 2010/05/27 | 175 | 183 | 175 | 177 | 63,000 |
| 2010/05/26 | 179 | 179 | 172 | 175 | 70,000 |
| 2010/05/25 | 178 | 179 | 176 | 179 | 26,000 |
| 2010/05/24 | 181 | 182 | 179 | 180 | 41,000 |
| 2010/05/21 | 182 | 185 | 179 | 183 | 45,000 |
| 2010/05/20 | 193 | 193 | 189 | 191 | 25,000 |
| 2010/05/19 | 187 | 190 | 184 | 190 | 44,000 |
| 2010/05/18 | 197 | 200 | 194 | 195 | 43,000 |
| 2010/05/17 | 194 | 206 | 194 | 203 | 46,000 |
| 2010/05/14 | 207 | 213 | 207 | 209 | 56,000 |
| 2010/05/13 | 206 | 209 | 206 | 207 | 25,000 |
| 2010/05/12 | 200 | 203 | 200 | 203 | 11,000 |
| 2010/05/11 | 204 | 204 | 199 | 200 | 35,000 |
| 2010/05/10 | 197 | 199 | 194 | 198 | 30,000 |
| 2010/05/07 | 189 | 194 | 186 | 192 | 61,000 |
| 2010/05/06 | 200 | 209 | 198 | 198 | 70,000 |
| 2010/04/30 | 215 | 215 | 212 | 213 | 28,000 |
| 2010/04/28 | 214 | 214 | 209 | 211 | 56,000 |
| 2010/04/27 | 219 | 222 | 216 | 216 | 54,000 |
| 2010/04/26 | 216 | 225 | 215 | 223 | 117,000 |
| 2010/04/23 | 215 | 230 | 214 | 216 | 323,000 |
| 2010/04/22 | 214 | 218 | 211 | 214 | 115,000 |
| 2010/04/21 | 209 | 214 | 208 | 214 | 81,000 |
| 2010/04/20 | 200 | 206 | 200 | 205 | 55,000 |
| 2010/04/19 | 199 | 204 | 199 | 199 | 53,000 |
| 2010/04/16 | 203 | 215 | 203 | 205 | 181,000 |
| 2010/04/15 | 199 | 202 | 197 | 202 | 35,000 |
| 2010/04/14 | 200 | 200 | 197 | 199 | 23,000 |
| 2010/04/13 | 200 | 200 | 196 | 200 | 47,000 |
| 2010/04/12 | 200 | 200 | 197 | 198 | 46,000 |
| 2010/04/09 | 200 | 200 | 194 | 196 | 61,000 |
| 2010/04/08 | 198 | 200 | 197 | 197 | 17,000 |
| 2010/04/07 | 198 | 200 | 196 | 200 | 46,000 |
| 2010/04/06 | 198 | 198 | 194 | 197 | 29,000 |
| 2010/04/05 | 198 | 199 | 191 | 197 | 44,000 |
| 2010/04/02 | 202 | 202 | 197 | 197 | 24,000 |
| 2010/04/01 | 199 | 200 | 195 | 200 | 24,000 |
| 2010/03/31 | 196 | 200 | 193 | 197 | 53,000 |
| 2010/03/30 | 191 | 194 | 191 | 194 | 37,000 |
| 2010/03/29 | 188 | 192 | 186 | 192 | 67,000 |
| 2010/03/26 | 186 | 188 | 186 | 188 | 98,000 |
| 2010/03/25 | 188 | 190 | 187 | 190 | 50,000 |
| 2010/03/24 | 186 | 187 | 185 | 187 | 26,000 |
| 2010/03/23 | 188 | 188 | 185 | 185 | 24,000 |
| 2010/03/19 | 188 | 189 | 187 | 187 | 26,000 |
| 2010/03/18 | 189 | 190 | 187 | 187 | 17,000 |
| 2010/03/17 | 188 | 189 | 187 | 188 | 46,000 |
| 2010/03/16 | 188 | 188 | 185 | 186 | 34,000 |
| 2010/03/15 | 184 | 189 | 184 | 188 | 70,000 |
| 2010/03/12 | 184 | 184 | 183 | 184 | 37,000 |
| 2010/03/11 | 183 | 184 | 181 | 184 | 42,000 |
| 2010/03/10 | 179 | 184 | 178 | 183 | 64,000 |
| 2010/03/09 | 179 | 181 | 177 | 179 | 56,000 |
| 2010/03/08 | 180 | 180 | 175 | 176 | 69,000 |
| 2010/03/05 | 176 | 179 | 176 | 177 | 31,000 |
| 2010/03/04 | 177 | 179 | 177 | 178 | 28,000 |
| 2010/03/03 | 178 | 178 | 177 | 178 | 13,000 |
| 2010/03/02 | 176 | 178 | 175 | 178 | 42,000 |
| 2010/03/01 | 181 | 181 | 177 | 178 | 74,000 |
| 2010/02/26 | 182 | 182 | 177 | 178 | 44,000 |
| 2010/02/25 | 180 | 182 | 180 | 182 | 34,000 |
| 2010/02/24 | 181 | 184 | 181 | 182 | 26,000 |
| 2010/02/23 | 184 | 185 | 183 | 185 | 14,000 |
| 2010/02/22 | 183 | 185 | 183 | 185 | 53,000 |
| 2010/02/19 | 185 | 186 | 180 | 186 | 102,000 |
| 2010/02/18 | 179 | 182 | 179 | 182 | 45,000 |
| 2010/02/17 | 183 | 183 | 178 | 179 | 33,000 |
| 2010/02/16 | 179 | 182 | 179 | 180 | 33,000 |
| 2010/02/15 | 177 | 180 | 175 | 180 | 49,000 |
| 2010/02/12 | 177 | 180 | 177 | 180 | 106,000 |
| 2010/02/10 | 181 | 197 | 174 | 174 | 477,000 |
| 2010/02/09 | 180 | 180 | 176 | 179 | 32,000 |
| 2010/02/08 | 175 | 180 | 174 | 180 | 11,000 |
| 2010/02/05 | 176 | 177 | 175 | 176 | 14,000 |
| 2010/02/04 | 181 | 181 | 177 | 178 | 33,000 |
| 2010/02/03 | 183 | 183 | 180 | 180 | 17,000 |
| 2010/02/02 | 178 | 183 | 178 | 183 | 18,000 |
| 2010/02/01 | 177 | 180 | 177 | 179 | 28,000 |
| 2010/01/29 | 187 | 187 | 180 | 182 | 49,000 |
| 2010/01/28 | 189 | 190 | 183 | 190 | 49,000 |
| 2010/01/27 | 188 | 188 | 185 | 188 | 41,000 |
| 2010/01/26 | 191 | 192 | 188 | 188 | 43,000 |
| 2010/01/25 | 188 | 190 | 188 | 189 | 41,000 |
| 2010/01/22 | 192 | 192 | 190 | 191 | 30,000 |
| 2010/01/21 | 192 | 193 | 191 | 192 | 28,000 |
| 2010/01/20 | 195 | 195 | 192 | 192 | 21,000 |
| 2010/01/19 | 193 | 194 | 193 | 193 | 27,000 |
| 2010/01/18 | 192 | 195 | 192 | 194 | 33,000 |
| 2010/01/15 | 192 | 194 | 192 | 194 | 25,000 |
| 2010/01/14 | 190 | 194 | 190 | 192 | 64,000 |
| 2010/01/13 | 191 | 191 | 188 | 189 | 35,000 |
| 2010/01/12 | 189 | 191 | 188 | 191 | 49,000 |
| 2010/01/08 | 192 | 192 | 188 | 190 | 26,000 |
| 2010/01/07 | 192 | 193 | 190 | 192 | 36,000 |
| 2010/01/06 | 187 | 191 | 187 | 190 | 25,000 |
| 2010/01/05 | 192 | 195 | 189 | 189 | 31,000 |
| 2010/01/04 | 189 | 189 | 185 | 188 | 38,000 |