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 |
---|---|---|---|---|---|
2011/12/30 | 165 | 165 | 160 | 160 | 30,000 |
2011/12/29 | 164 | 164 | 160 | 164 | 26,000 |
2011/12/28 | 165 | 166 | 159 | 160 | 55,000 |
2011/12/27 | 163 | 164 | 161 | 163 | 22,000 |
2011/12/26 | 173 | 173 | 163 | 163 | 45,000 |
2011/12/22 | 165 | 175 | 161 | 170 | 40,000 |
2011/12/21 | 167 | 170 | 167 | 170 | 22,000 |
2011/12/20 | 165 | 170 | 165 | 170 | 13,000 |
2011/12/19 | 161 | 165 | 160 | 165 | 22,000 |
2011/12/16 | 160 | 166 | 160 | 162 | 24,000 |
2011/12/15 | 165 | 165 | 163 | 165 | 16,000 |
2011/12/14 | 170 | 170 | 165 | 165 | 12,000 |
2011/12/13 | 169 | 170 | 169 | 169 | 15,000 |
2011/12/12 | 169 | 170 | 167 | 170 | 23,000 |
2011/12/09 | 164 | 169 | 164 | 167 | 44,000 |
2011/12/08 | 168 | 168 | 166 | 167 | 10,000 |
2011/12/07 | 165 | 169 | 164 | 166 | 12,000 |
2011/12/06 | 166 | 169 | 164 | 165 | 29,000 |
2011/12/05 | 162 | 168 | 162 | 166 | 22,000 |
2011/12/02 | 161 | 162 | 160 | 162 | 14,000 |
2011/12/01 | 163 | 163 | 159 | 162 | 25,000 |
2011/11/30 | 153 | 161 | 153 | 158 | 23,000 |
2011/11/29 | 147 | 155 | 147 | 155 | 13,000 |
2011/11/28 | 144 | 147 | 143 | 147 | 15,000 |
2011/11/25 | 151 | 151 | 144 | 147 | 39,000 |
2011/11/24 | 141 | 148 | 141 | 148 | 15,000 |
2011/11/22 | 142 | 144 | 141 | 144 | 17,000 |
2011/11/21 | 141 | 142 | 141 | 141 | 15,000 |
2011/11/18 | 141 | 145 | 141 | 142 | 20,000 |
2011/11/17 | 145 | 147 | 141 | 141 | 80,000 |
2011/11/16 | 155 | 155 | 145 | 145 | 17,000 |
2011/11/15 | 155 | 157 | 155 | 156 | 9,000 |
2011/11/14 | 158 | 158 | 158 | 158 | 4,000 |
2011/11/11 | 161 | 161 | 159 | 160 | 14,000 |
2011/11/10 | 164 | 165 | 160 | 161 | 10,000 |
2011/11/09 | 166 | 166 | 162 | 164 | 8,000 |
2011/11/08 | 166 | 166 | 165 | 165 | 10,000 |
2011/11/07 | 169 | 169 | 166 | 167 | 11,000 |
2011/11/04 | 168 | 168 | 166 | 166 | 5,000 |
2011/11/02 | 165 | 169 | 165 | 167 | 9,000 |
2011/11/01 | 166 | 170 | 166 | 170 | 10,000 |
2011/10/31 | 171 | 171 | 167 | 168 | 16,000 |
2011/10/28 | 172 | 175 | 169 | 169 | 36,000 |
2011/10/27 | 168 | 171 | 166 | 171 | 9,000 |
2011/10/26 | 168 | 170 | 167 | 170 | 27,000 |
2011/10/25 | 166 | 168 | 166 | 168 | 26,000 |
2011/10/24 | 169 | 170 | 160 | 167 | 74,000 |
2011/10/21 | 164 | 171 | 164 | 171 | 8,000 |
2011/10/20 | 165 | 170 | 165 | 168 | 10,000 |
2011/10/19 | 172 | 174 | 169 | 169 | 11,000 |
2011/10/18 | 167 | 167 | 167 | 167 | 1,000 |
2011/10/17 | 175 | 175 | 171 | 171 | 5,000 |
2011/10/14 | 170 | 171 | 170 | 170 | 10,000 |
2011/10/13 | 176 | 176 | 173 | 173 | 7,000 |
2011/10/12 | 171 | 175 | 171 | 175 | 13,000 |
2011/10/11 | 175 | 175 | 171 | 175 | 12,000 |
2011/10/07 | 173 | 173 | 169 | 170 | 6,000 |
2011/10/06 | 171 | 171 | 167 | 168 | 11,000 |
2011/10/05 | 170 | 170 | 165 | 167 | 11,000 |
2011/10/04 | 165 | 166 | 164 | 166 | 13,000 |
2011/10/03 | 179 | 179 | 168 | 168 | 24,000 |
2011/09/30 | 185 | 185 | 179 | 179 | 20,000 |
2011/09/29 | 176 | 183 | 176 | 183 | 20,000 |
2011/09/28 | 176 | 181 | 176 | 180 | 32,000 |
2011/09/27 | 170 | 177 | 170 | 177 | 33,000 |
2011/09/26 | 178 | 178 | 169 | 172 | 46,000 |
2011/09/22 | 176 | 178 | 170 | 176 | 29,000 |
2011/09/21 | 182 | 183 | 180 | 181 | 7,000 |
2011/09/20 | 182 | 184 | 182 | 183 | 4,000 |
2011/09/16 | 180 | 182 | 180 | 180 | 21,000 |
2011/09/15 | 177 | 180 | 177 | 180 | 11,000 |
2011/09/14 | 178 | 178 | 177 | 177 | 4,000 |
2011/09/13 | 172 | 177 | 172 | 177 | 16,000 |
2011/09/12 | 178 | 178 | 172 | 172 | 41,000 |
2011/09/09 | 180 | 180 | 179 | 180 | 49,000 |
2011/09/08 | 182 | 187 | 182 | 182 | 10,000 |
2011/09/07 | 186 | 188 | 181 | 181 | 62,000 |
2011/09/06 | 186 | 186 | 182 | 185 | 29,000 |
2011/09/05 | 187 | 188 | 186 | 186 | 13,000 |
2011/09/02 | 189 | 192 | 186 | 192 | 21,000 |
2011/09/01 | 191 | 193 | 188 | 192 | 23,000 |
2011/08/31 | 190 | 191 | 188 | 191 | 19,000 |
2011/08/30 | 187 | 191 | 184 | 191 | 44,000 |
2011/08/29 | 178 | 184 | 178 | 184 | 25,000 |
2011/08/26 | 178 | 178 | 176 | 178 | 33,000 |
2011/08/25 | 174 | 177 | 172 | 177 | 38,000 |
2011/08/24 | 172 | 176 | 170 | 172 | 53,000 |
2011/08/23 | 169 | 170 | 166 | 170 | 40,000 |
2011/08/22 | 167 | 167 | 165 | 165 | 30,000 |
2011/08/19 | 170 | 170 | 166 | 167 | 56,000 |
2011/08/18 | 179 | 179 | 171 | 173 | 41,000 |
2011/08/17 | 176 | 178 | 175 | 178 | 38,000 |
2011/08/16 | 178 | 178 | 174 | 175 | 32,000 |
2011/08/15 | 172 | 177 | 171 | 177 | 67,000 |
2011/08/12 | 175 | 175 | 170 | 171 | 35,000 |
2011/08/11 | 166 | 172 | 166 | 170 | 75,000 |
2011/08/10 | 180 | 183 | 164 | 172 | 162,000 |
2011/08/09 | 172 | 179 | 166 | 178 | 61,000 |
2011/08/08 | 180 | 180 | 176 | 176 | 30,000 |
2011/08/05 | 181 | 186 | 180 | 184 | 66,000 |
2011/08/04 | 190 | 194 | 188 | 190 | 37,000 |
2011/08/03 | 196 | 196 | 190 | 191 | 71,000 |
2011/08/02 | 203 | 203 | 199 | 201 | 14,000 |
2011/08/01 | 203 | 204 | 200 | 203 | 41,000 |
2011/07/29 | 203 | 207 | 200 | 200 | 50,000 |
2011/07/28 | 210 | 210 | 202 | 208 | 78,000 |
2011/07/27 | 211 | 212 | 205 | 212 | 28,000 |
2011/07/26 | 208 | 214 | 207 | 210 | 95,000 |
2011/07/25 | 205 | 206 | 205 | 206 | 31,000 |
2011/07/22 | 208 | 213 | 200 | 205 | 257,000 |
2011/07/21 | 202 | 209 | 202 | 206 | 123,000 |
2011/07/20 | 201 | 203 | 201 | 202 | 51,000 |
2011/07/19 | 194 | 201 | 194 | 201 | 58,000 |
2011/07/15 | 197 | 197 | 193 | 194 | 31,000 |
2011/07/14 | 198 | 200 | 197 | 197 | 19,000 |
2011/07/13 | 196 | 200 | 196 | 200 | 32,000 |
2011/07/12 | 197 | 198 | 196 | 196 | 25,000 |
2011/07/11 | 200 | 201 | 199 | 199 | 24,000 |
2011/07/08 | 202 | 204 | 202 | 202 | 32,000 |
2011/07/07 | 203 | 206 | 200 | 201 | 71,000 |
2011/07/06 | 195 | 204 | 195 | 202 | 169,000 |
2011/07/05 | 194 | 195 | 193 | 193 | 17,000 |
2011/07/04 | 197 | 199 | 193 | 194 | 67,000 |
2011/07/01 | 190 | 192 | 190 | 192 | 21,000 |
2011/06/30 | 192 | 192 | 190 | 192 | 21,000 |
2011/06/29 | 193 | 193 | 190 | 190 | 19,000 |
2011/06/28 | 193 | 193 | 191 | 193 | 47,000 |
2011/06/27 | 186 | 189 | 186 | 187 | 22,000 |
2011/06/24 | 187 | 190 | 186 | 190 | 38,000 |
2011/06/23 | 187 | 188 | 186 | 187 | 21,000 |
2011/06/22 | 186 | 187 | 183 | 186 | 30,000 |
2011/06/21 | 180 | 183 | 180 | 183 | 25,000 |
2011/06/20 | 181 | 182 | 180 | 180 | 16,000 |
2011/06/17 | 181 | 182 | 181 | 182 | 11,000 |
2011/06/16 | 188 | 188 | 179 | 180 | 33,000 |
2011/06/15 | 184 | 186 | 184 | 184 | 15,000 |
2011/06/14 | 181 | 184 | 181 | 184 | 15,000 |
2011/06/13 | 178 | 181 | 178 | 180 | 23,000 |
2011/06/10 | 178 | 183 | 177 | 180 | 60,000 |
2011/06/09 | 178 | 179 | 177 | 177 | 9,000 |
2011/06/08 | 181 | 181 | 178 | 178 | 11,000 |
2011/06/07 | 180 | 182 | 177 | 180 | 45,000 |
2011/06/06 | 180 | 184 | 180 | 181 | 30,000 |
2011/06/03 | 183 | 183 | 180 | 180 | 25,000 |
2011/06/02 | 183 | 184 | 181 | 183 | 15,000 |
2011/06/01 | 186 | 186 | 184 | 185 | 14,000 |
2011/05/31 | 189 | 189 | 183 | 185 | 43,000 |
2011/05/30 | 189 | 189 | 186 | 186 | 16,000 |
2011/05/27 | 187 | 188 | 186 | 188 | 10,000 |
2011/05/26 | 188 | 189 | 185 | 189 | 34,000 |
2011/05/25 | 184 | 185 | 182 | 185 | 34,000 |
2011/05/24 | 185 | 186 | 185 | 185 | 24,000 |
2011/05/23 | 186 | 188 | 185 | 187 | 30,000 |
2011/05/20 | 191 | 191 | 189 | 189 | 11,000 |
2011/05/19 | 194 | 194 | 189 | 191 | 22,000 |
2011/05/18 | 192 | 195 | 189 | 189 | 38,000 |
2011/05/17 | 191 | 194 | 191 | 193 | 25,000 |
2011/05/16 | 194 | 196 | 190 | 191 | 74,000 |
2011/05/13 | 214 | 214 | 200 | 202 | 90,000 |
2011/05/12 | 210 | 213 | 208 | 212 | 20,000 |
2011/05/11 | 211 | 212 | 210 | 210 | 21,000 |
2011/05/10 | 209 | 210 | 207 | 210 | 17,000 |
2011/05/09 | 210 | 210 | 209 | 209 | 25,000 |
2011/05/06 | 211 | 213 | 206 | 210 | 56,000 |
2011/05/02 | 213 | 215 | 209 | 215 | 43,000 |
2011/04/28 | 208 | 208 | 203 | 207 | 44,000 |
2011/04/27 | 203 | 207 | 202 | 205 | 40,000 |
2011/04/26 | 208 | 208 | 204 | 205 | 39,000 |
2011/04/25 | 205 | 208 | 204 | 208 | 42,000 |
2011/04/22 | 201 | 205 | 201 | 205 | 39,000 |
2011/04/21 | 207 | 208 | 201 | 202 | 41,000 |
2011/04/20 | 207 | 207 | 204 | 204 | 21,000 |
2011/04/19 | 201 | 205 | 201 | 203 | 38,000 |
2011/04/18 | 205 | 207 | 205 | 205 | 18,000 |
2011/04/15 | 208 | 212 | 204 | 204 | 91,000 |
2011/04/14 | 203 | 210 | 203 | 205 | 37,000 |
2011/04/13 | 198 | 209 | 198 | 203 | 62,000 |
2011/04/12 | 200 | 202 | 198 | 199 | 41,000 |
2011/04/11 | 199 | 207 | 199 | 201 | 61,000 |
2011/04/08 | 199 | 204 | 196 | 200 | 77,000 |
2011/04/07 | 204 | 207 | 201 | 203 | 68,000 |
2011/04/06 | 212 | 212 | 205 | 205 | 39,000 |
2011/04/05 | 222 | 222 | 205 | 212 | 67,000 |
2011/04/04 | 226 | 227 | 220 | 222 | 41,000 |
2011/04/01 | 231 | 232 | 228 | 228 | 28,000 |
2011/03/31 | 231 | 233 | 225 | 233 | 57,000 |
2011/03/30 | 222 | 236 | 222 | 229 | 81,000 |
2011/03/29 | 215 | 219 | 209 | 219 | 79,000 |
2011/03/28 | 223 | 226 | 200 | 221 | 108,000 |
2011/03/25 | 233 | 233 | 221 | 222 | 143,000 |
2011/03/24 | 228 | 230 | 225 | 225 | 141,000 |
2011/03/23 | 243 | 246 | 217 | 220 | 441,000 |
2011/03/22 | 230 | 255 | 230 | 245 | 273,000 |
2011/03/18 | 184 | 235 | 184 | 230 | 580,000 |
2011/03/17 | 171 | 185 | 163 | 185 | 161,000 |
2011/03/16 | 163 | 183 | 162 | 183 | 194,000 |
2011/03/15 | 197 | 197 | 150 | 158 | 298,000 |
2011/03/14 | 220 | 230 | 200 | 200 | 174,000 |
2011/03/11 | 255 | 259 | 248 | 248 | 133,000 |
2011/03/10 | 269 | 269 | 260 | 261 | 54,000 |
2011/03/09 | 268 | 272 | 268 | 269 | 23,000 |
2011/03/08 | 277 | 278 | 268 | 268 | 84,000 |
2011/03/07 | 276 | 277 | 274 | 275 | 36,000 |
2011/03/04 | 281 | 281 | 272 | 278 | 126,000 |
2011/03/03 | 271 | 276 | 270 | 276 | 28,000 |
2011/03/02 | 276 | 276 | 273 | 273 | 68,000 |
2011/03/01 | 283 | 283 | 276 | 279 | 67,000 |
2011/02/28 | 276 | 282 | 270 | 280 | 62,000 |
2011/02/25 | 267 | 279 | 267 | 274 | 113,000 |
2011/02/24 | 270 | 272 | 267 | 267 | 103,000 |
2011/02/23 | 275 | 279 | 270 | 275 | 160,000 |
2011/02/22 | 289 | 289 | 280 | 281 | 187,000 |
2011/02/21 | 285 | 291 | 285 | 289 | 68,000 |
2011/02/18 | 292 | 292 | 286 | 288 | 90,000 |
2011/02/17 | 298 | 298 | 289 | 289 | 96,000 |
2011/02/16 | 292 | 302 | 291 | 295 | 445,000 |
2011/02/15 | 297 | 298 | 294 | 295 | 169,000 |
2011/02/14 | 288 | 298 | 286 | 295 | 259,000 |
2011/02/10 | 290 | 294 | 286 | 288 | 228,000 |
2011/02/09 | 293 | 293 | 288 | 292 | 126,000 |
2011/02/08 | 298 | 299 | 292 | 293 | 240,000 |
2011/02/07 | 291 | 297 | 290 | 295 | 193,000 |
2011/02/04 | 289 | 291 | 287 | 288 | 144,000 |
2011/02/03 | 293 | 294 | 288 | 289 | 285,000 |
2011/02/02 | 274 | 290 | 274 | 285 | 345,000 |
2011/02/01 | 272 | 278 | 272 | 274 | 92,000 |
2011/01/31 | 265 | 277 | 265 | 274 | 144,000 |
2011/01/28 | 279 | 281 | 272 | 276 | 158,000 |
2011/01/27 | 280 | 281 | 276 | 276 | 100,000 |
2011/01/26 | 278 | 284 | 275 | 279 | 235,000 |
2011/01/25 | 281 | 288 | 278 | 283 | 404,000 |
2011/01/24 | 268 | 283 | 261 | 277 | 324,000 |
2011/01/21 | 276 | 277 | 263 | 268 | 482,000 |
2011/01/20 | 291 | 291 | 279 | 279 | 362,000 |
2011/01/19 | 310 | 313 | 279 | 289 | 1,557,000 |
2011/01/18 | 274 | 303 | 274 | 303 | 1,755,000 |
2011/01/17 | 273 | 277 | 267 | 273 | 192,000 |
2011/01/14 | 264 | 277 | 264 | 272 | 357,000 |
2011/01/13 | 273 | 274 | 261 | 266 | 416,000 |
2011/01/12 | 294 | 298 | 271 | 275 | 833,000 |
2011/01/11 | 283 | 292 | 279 | 287 | 473,000 |
2011/01/07 | 270 | 286 | 270 | 284 | 809,000 |
2011/01/06 | 250 | 294 | 243 | 274 | 1,196,000 |
2011/01/05 | 228 | 243 | 225 | 240 | 247,000 |
2011/01/04 | 220 | 231 | 220 | 228 | 87,000 |