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 |
---|---|---|---|---|---|
2012/12/28 | 161 | 161 | 158 | 160 | 82,000 |
2012/12/27 | 154 | 161 | 154 | 159 | 209,000 |
2012/12/26 | 155 | 156 | 151 | 153 | 85,000 |
2012/12/25 | 156 | 157 | 154 | 157 | 43,000 |
2012/12/21 | 157 | 158 | 154 | 154 | 21,000 |
2012/12/20 | 154 | 157 | 153 | 155 | 35,000 |
2012/12/19 | 153 | 154 | 150 | 154 | 56,000 |
2012/12/18 | 156 | 156 | 154 | 154 | 10,000 |
2012/12/17 | 156 | 157 | 155 | 156 | 9,000 |
2012/12/14 | 157 | 157 | 153 | 154 | 47,000 |
2012/12/13 | 158 | 158 | 156 | 157 | 10,000 |
2012/12/12 | 155 | 158 | 155 | 157 | 28,000 |
2012/12/11 | 156 | 156 | 152 | 153 | 10,000 |
2012/12/10 | 155 | 156 | 153 | 155 | 7,000 |
2012/12/07 | 153 | 153 | 153 | 153 | 5,000 |
2012/12/06 | 153 | 153 | 150 | 153 | 13,000 |
2012/12/05 | 150 | 151 | 150 | 151 | 5,000 |
2012/12/04 | 149 | 150 | 149 | 150 | 5,000 |
2012/12/03 | 150 | 150 | 149 | 149 | 9,000 |
2012/11/30 | 154 | 154 | 150 | 150 | 20,000 |
2012/11/29 | 155 | 155 | 151 | 152 | 15,000 |
2012/11/28 | 154 | 154 | 151 | 151 | 12,000 |
2012/11/27 | 151 | 154 | 150 | 154 | 22,000 |
2012/11/26 | 156 | 157 | 151 | 151 | 34,000 |
2012/11/22 | 150 | 155 | 150 | 155 | 31,000 |
2012/11/21 | 148 | 149 | 147 | 149 | 13,000 |
2012/11/20 | 149 | 150 | 147 | 147 | 20,000 |
2012/11/19 | 145 | 148 | 145 | 147 | 18,000 |
2012/11/16 | 141 | 145 | 141 | 145 | 11,000 |
2012/11/15 | 140 | 141 | 140 | 141 | 5,000 |
2012/11/14 | 140 | 140 | 140 | 140 | 2,000 |
2012/11/13 | 144 | 149 | 140 | 142 | 51,000 |
2012/11/12 | 143 | 145 | 139 | 139 | 24,000 |
2012/11/09 | 143 | 146 | 143 | 145 | 9,000 |
2012/11/08 | 143 | 146 | 143 | 146 | 10,000 |
2012/11/07 | 148 | 148 | 145 | 148 | 11,000 |
2012/11/06 | 150 | 151 | 148 | 151 | 7,000 |
2012/11/05 | 147 | 151 | 147 | 151 | 11,000 |
2012/11/02 | 147 | 147 | 143 | 147 | 29,000 |
2012/11/01 | 145 | 146 | 142 | 146 | 26,000 |
2012/10/31 | 140 | 143 | 139 | 143 | 20,000 |
2012/10/30 | 142 | 143 | 138 | 140 | 73,000 |
2012/10/29 | 144 | 144 | 142 | 142 | 13,000 |
2012/10/26 | 144 | 144 | 142 | 143 | 32,000 |
2012/10/25 | 140 | 143 | 140 | 143 | 29,000 |
2012/10/24 | 142 | 144 | 141 | 141 | 26,000 |
2012/10/23 | 149 | 149 | 144 | 145 | 11,000 |
2012/10/22 | 144 | 148 | 143 | 145 | 13,000 |
2012/10/19 | 139 | 144 | 139 | 144 | 23,000 |
2012/10/18 | 139 | 140 | 139 | 140 | 12,000 |
2012/10/17 | 139 | 141 | 139 | 140 | 13,000 |
2012/10/16 | 137 | 143 | 136 | 138 | 29,000 |
2012/10/15 | 133 | 137 | 133 | 137 | 12,000 |
2012/10/12 | 136 | 138 | 134 | 135 | 17,000 |
2012/10/11 | 131 | 136 | 130 | 135 | 40,000 |
2012/10/10 | 139 | 139 | 131 | 131 | 35,000 |
2012/10/09 | 141 | 142 | 140 | 140 | 20,000 |
2012/10/05 | 139 | 140 | 139 | 140 | 11,000 |
2012/10/04 | 138 | 140 | 137 | 139 | 19,000 |
2012/10/03 | 143 | 145 | 138 | 139 | 36,000 |
2012/10/02 | 148 | 148 | 142 | 142 | 17,000 |
2012/10/01 | 151 | 151 | 141 | 144 | 54,000 |
2012/09/28 | 151 | 154 | 148 | 150 | 32,000 |
2012/09/27 | 149 | 153 | 148 | 151 | 22,000 |
2012/09/26 | 156 | 156 | 147 | 151 | 69,000 |
2012/09/25 | 152 | 157 | 150 | 157 | 50,000 |
2012/09/24 | 147 | 154 | 143 | 153 | 61,000 |
2012/09/21 | 141 | 164 | 139 | 147 | 350,000 |
2012/09/20 | 142 | 142 | 140 | 141 | 6,000 |
2012/09/19 | 140 | 142 | 140 | 142 | 13,000 |
2012/09/18 | 142 | 142 | 140 | 142 | 7,000 |
2012/09/14 | 142 | 142 | 142 | 142 | 27,000 |
2012/09/13 | 139 | 139 | 139 | 139 | 3,000 |
2012/09/12 | 138 | 140 | 138 | 139 | 11,000 |
2012/09/11 | 137 | 137 | 136 | 137 | 5,000 |
2012/09/10 | 138 | 138 | 137 | 137 | 7,000 |
2012/09/07 | 136 | 138 | 136 | 137 | 8,000 |
2012/09/06 | 135 | 136 | 135 | 136 | 18,000 |
2012/09/05 | 140 | 140 | 135 | 135 | 29,000 |
2012/09/04 | 143 | 143 | 139 | 139 | 11,000 |
2012/09/03 | 139 | 141 | 139 | 140 | 11,000 |
2012/08/31 | 145 | 145 | 141 | 143 | 14,000 |
2012/08/30 | 146 | 146 | 143 | 143 | 10,000 |
2012/08/29 | 145 | 145 | 144 | 145 | 6,000 |
2012/08/28 | 147 | 148 | 144 | 144 | 25,000 |
2012/08/27 | 152 | 152 | 150 | 150 | 9,000 |
2012/08/24 | 153 | 154 | 153 | 154 | 26,000 |
2012/08/23 | 147 | 154 | 147 | 153 | 15,000 |
2012/08/22 | 149 | 150 | 149 | 150 | 6,000 |
2012/08/21 | 150 | 152 | 150 | 150 | 17,000 |
2012/08/20 | 149 | 155 | 149 | 153 | 20,000 |
2012/08/17 | 151 | 151 | 149 | 151 | 10,000 |
2012/08/16 | 149 | 151 | 149 | 151 | 11,000 |
2012/08/15 | 151 | 151 | 149 | 150 | 11,000 |
2012/08/14 | 148 | 150 | 147 | 150 | 12,000 |
2012/08/13 | 155 | 156 | 150 | 151 | 14,000 |
2012/08/10 | 153 | 155 | 152 | 155 | 7,000 |
2012/08/09 | 149 | 153 | 148 | 153 | 11,000 |
2012/08/08 | 154 | 154 | 153 | 154 | 5,000 |
2012/08/07 | 151 | 151 | 151 | 151 | 5,000 |
2012/08/06 | 153 | 153 | 152 | 153 | 4,000 |
2012/08/03 | 154 | 154 | 152 | 152 | 7,000 |
2012/08/02 | 158 | 159 | 157 | 159 | 8,000 |
2012/08/01 | 161 | 161 | 157 | 157 | 4,000 |
2012/07/31 | 162 | 162 | 156 | 157 | 15,000 |
2012/07/30 | 162 | 162 | 156 | 162 | 42,000 |
2012/07/27 | 159 | 159 | 157 | 157 | 8,000 |
2012/07/26 | 154 | 160 | 152 | 160 | 88,000 |
2012/07/25 | 141 | 147 | 141 | 147 | 25,000 |
2012/07/24 | 141 | 145 | 141 | 145 | 9,000 |
2012/07/23 | 147 | 147 | 142 | 142 | 8,000 |
2012/07/20 | 149 | 150 | 143 | 143 | 8,000 |
2012/07/19 | 149 | 149 | 149 | 149 | 5,000 |
2012/07/18 | 147 | 150 | 145 | 148 | 9,000 |
2012/07/17 | 150 | 150 | 142 | 142 | 13,000 |
2012/07/13 | 149 | 149 | 144 | 145 | 17,000 |
2012/07/12 | 152 | 152 | 148 | 148 | 9,000 |
2012/07/11 | 158 | 158 | 152 | 153 | 17,000 |
2012/07/10 | 163 | 163 | 160 | 160 | 8,000 |
2012/07/09 | 161 | 161 | 159 | 160 | 8,000 |
2012/07/06 | 162 | 163 | 160 | 162 | 7,000 |
2012/07/05 | 165 | 165 | 162 | 162 | 4,000 |
2012/07/04 | 162 | 165 | 162 | 165 | 8,000 |
2012/07/03 | 162 | 165 | 162 | 165 | 7,000 |
2012/07/02 | 167 | 167 | 162 | 162 | 21,000 |
2012/06/29 | 162 | 165 | 162 | 162 | 19,000 |
2012/06/28 | 167 | 167 | 163 | 166 | 25,000 |
2012/06/27 | 164 | 164 | 162 | 164 | 16,000 |
2012/06/26 | 163 | 164 | 163 | 164 | 24,000 |
2012/06/25 | 160 | 164 | 160 | 164 | 23,000 |
2012/06/22 | 160 | 162 | 158 | 162 | 8,000 |
2012/06/21 | 168 | 168 | 160 | 162 | 20,000 |
2012/06/20 | 160 | 166 | 160 | 166 | 16,000 |
2012/06/19 | 155 | 156 | 152 | 156 | 25,000 |
2012/06/18 | 152 | 155 | 149 | 155 | 37,000 |
2012/06/15 | 151 | 151 | 147 | 147 | 5,000 |
2012/06/14 | 150 | 150 | 150 | 150 | 4,000 |
2012/06/13 | 149 | 151 | 149 | 151 | 7,000 |
2012/06/12 | 146 | 150 | 146 | 150 | 8,000 |
2012/06/11 | 144 | 147 | 144 | 146 | 6,000 |
2012/06/08 | 152 | 152 | 143 | 145 | 44,000 |
2012/06/07 | 143 | 149 | 142 | 149 | 13,000 |
2012/06/06 | 142 | 144 | 138 | 144 | 11,000 |
2012/06/05 | 141 | 141 | 136 | 140 | 11,000 |
2012/06/04 | 142 | 144 | 140 | 140 | 15,000 |
2012/06/01 | 143 | 143 | 141 | 143 | 23,000 |
2012/05/31 | 142 | 142 | 138 | 140 | 14,000 |
2012/05/30 | 141 | 141 | 141 | 141 | 11,000 |
2012/05/29 | 141 | 145 | 140 | 145 | 17,000 |
2012/05/28 | 148 | 148 | 146 | 146 | 8,000 |
2012/05/25 | 149 | 149 | 145 | 148 | 28,000 |
2012/05/24 | 145 | 145 | 143 | 145 | 19,000 |
2012/05/23 | 150 | 150 | 144 | 144 | 27,000 |
2012/05/22 | 148 | 150 | 148 | 149 | 6,000 |
2012/05/21 | 145 | 147 | 145 | 147 | 11,000 |
2012/05/18 | 146 | 146 | 141 | 145 | 49,000 |
2012/05/17 | 147 | 148 | 146 | 148 | 13,000 |
2012/05/16 | 147 | 151 | 147 | 147 | 39,000 |
2012/05/15 | 155 | 155 | 150 | 151 | 36,000 |
2012/05/14 | 158 | 159 | 158 | 158 | 15,000 |
2012/05/11 | 164 | 165 | 162 | 162 | 16,000 |
2012/05/10 | 163 | 166 | 163 | 166 | 7,000 |
2012/05/09 | 165 | 165 | 163 | 164 | 21,000 |
2012/05/08 | 169 | 169 | 165 | 165 | 9,000 |
2012/05/07 | 171 | 171 | 168 | 168 | 15,000 |
2012/05/02 | 177 | 177 | 174 | 174 | 8,000 |
2012/05/01 | 186 | 186 | 179 | 179 | 18,000 |
2012/04/27 | 181 | 183 | 181 | 183 | 22,000 |
2012/04/26 | 184 | 185 | 181 | 183 | 39,000 |
2012/04/25 | 176 | 185 | 176 | 183 | 31,000 |
2012/04/24 | 175 | 176 | 174 | 174 | 23,000 |
2012/04/23 | 180 | 180 | 178 | 178 | 8,000 |
2012/04/20 | 181 | 182 | 177 | 177 | 12,000 |
2012/04/19 | 177 | 180 | 176 | 176 | 27,000 |
2012/04/18 | 175 | 179 | 175 | 177 | 54,000 |
2012/04/17 | 172 | 172 | 170 | 172 | 15,000 |
2012/04/16 | 168 | 177 | 168 | 176 | 16,000 |
2012/04/13 | 168 | 170 | 167 | 167 | 15,000 |
2012/04/12 | 167 | 167 | 166 | 166 | 10,000 |
2012/04/11 | 167 | 167 | 162 | 164 | 27,000 |
2012/04/10 | 166 | 170 | 162 | 167 | 42,000 |
2012/04/09 | 174 | 174 | 166 | 166 | 8,000 |
2012/04/06 | 170 | 171 | 168 | 169 | 16,000 |
2012/04/05 | 171 | 172 | 169 | 170 | 11,000 |
2012/04/04 | 181 | 181 | 171 | 171 | 15,000 |
2012/04/03 | 177 | 177 | 176 | 177 | 8,000 |
2012/04/02 | 183 | 183 | 176 | 176 | 14,000 |
2012/03/30 | 184 | 184 | 181 | 181 | 9,000 |
2012/03/29 | 182 | 184 | 181 | 182 | 13,000 |
2012/03/28 | 185 | 185 | 182 | 182 | 15,000 |
2012/03/27 | 182 | 190 | 178 | 190 | 24,000 |
2012/03/26 | 180 | 180 | 177 | 177 | 43,000 |
2012/03/23 | 178 | 182 | 178 | 182 | 36,000 |
2012/03/22 | 179 | 180 | 175 | 180 | 31,000 |
2012/03/21 | 184 | 184 | 181 | 181 | 18,000 |
2012/03/19 | 186 | 187 | 184 | 184 | 17,000 |
2012/03/16 | 184 | 186 | 184 | 186 | 10,000 |
2012/03/15 | 184 | 186 | 183 | 186 | 18,000 |
2012/03/14 | 186 | 186 | 181 | 183 | 31,000 |
2012/03/13 | 185 | 188 | 183 | 184 | 29,000 |
2012/03/12 | 185 | 187 | 185 | 185 | 20,000 |
2012/03/09 | 183 | 189 | 182 | 187 | 72,000 |
2012/03/08 | 184 | 184 | 182 | 182 | 19,000 |
2012/03/07 | 180 | 184 | 179 | 184 | 21,000 |
2012/03/06 | 185 | 185 | 183 | 183 | 16,000 |
2012/03/05 | 186 | 186 | 182 | 182 | 30,000 |
2012/03/02 | 192 | 192 | 175 | 184 | 83,000 |
2012/03/01 | 195 | 195 | 188 | 189 | 23,000 |
2012/02/29 | 198 | 198 | 194 | 195 | 18,000 |
2012/02/28 | 194 | 194 | 193 | 194 | 12,000 |
2012/02/27 | 194 | 194 | 192 | 194 | 30,000 |
2012/02/24 | 195 | 195 | 191 | 194 | 36,000 |
2012/02/23 | 192 | 195 | 191 | 195 | 33,000 |
2012/02/22 | 188 | 194 | 188 | 194 | 17,000 |
2012/02/21 | 190 | 192 | 185 | 188 | 33,000 |
2012/02/20 | 186 | 190 | 186 | 190 | 14,000 |
2012/02/17 | 187 | 190 | 187 | 188 | 17,000 |
2012/02/16 | 189 | 189 | 186 | 188 | 19,000 |
2012/02/15 | 186 | 188 | 184 | 188 | 32,000 |
2012/02/14 | 183 | 186 | 183 | 185 | 20,000 |
2012/02/13 | 188 | 188 | 186 | 187 | 30,000 |
2012/02/10 | 190 | 192 | 187 | 188 | 84,000 |
2012/02/09 | 182 | 216 | 182 | 193 | 668,000 |
2012/02/08 | 181 | 182 | 180 | 182 | 16,000 |
2012/02/07 | 178 | 179 | 178 | 178 | 9,000 |
2012/02/06 | 186 | 186 | 178 | 179 | 21,000 |
2012/02/03 | 182 | 183 | 182 | 182 | 8,000 |
2012/02/02 | 187 | 187 | 180 | 184 | 16,000 |
2012/02/01 | 188 | 193 | 182 | 186 | 62,000 |
2012/01/31 | 187 | 187 | 182 | 186 | 24,000 |
2012/01/30 | 187 | 187 | 185 | 185 | 20,000 |
2012/01/27 | 184 | 190 | 184 | 187 | 19,000 |
2012/01/26 | 183 | 207 | 183 | 185 | 176,000 |
2012/01/25 | 174 | 182 | 174 | 182 | 31,000 |
2012/01/24 | 175 | 179 | 175 | 176 | 13,000 |
2012/01/23 | 176 | 178 | 175 | 175 | 15,000 |
2012/01/20 | 177 | 179 | 177 | 179 | 14,000 |
2012/01/19 | 170 | 174 | 170 | 174 | 25,000 |
2012/01/18 | 166 | 170 | 166 | 167 | 28,000 |
2012/01/17 | 162 | 165 | 162 | 164 | 15,000 |
2012/01/16 | 159 | 162 | 159 | 162 | 8,000 |
2012/01/13 | 162 | 164 | 159 | 159 | 17,000 |
2012/01/12 | 163 | 163 | 161 | 161 | 10,000 |
2012/01/11 | 162 | 163 | 160 | 163 | 17,000 |
2012/01/10 | 157 | 159 | 157 | 159 | 16,000 |
2012/01/06 | 157 | 158 | 155 | 155 | 26,000 |
2012/01/05 | 160 | 162 | 155 | 156 | 44,000 |
2012/01/04 | 161 | 161 | 159 | 159 | 32,000 |