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 |
---|---|---|---|---|---|
2013/12/30 | 200 | 200 | 196 | 199 | 43,000 |
2013/12/27 | 196 | 196 | 194 | 196 | 24,000 |
2013/12/26 | 195 | 195 | 192 | 195 | 60,000 |
2013/12/25 | 192 | 192 | 185 | 190 | 69,000 |
2013/12/24 | 193 | 193 | 189 | 191 | 43,000 |
2013/12/20 | 192 | 193 | 189 | 193 | 33,000 |
2013/12/19 | 193 | 196 | 192 | 192 | 53,000 |
2013/12/18 | 193 | 195 | 191 | 193 | 32,000 |
2013/12/17 | 189 | 193 | 189 | 193 | 36,000 |
2013/12/16 | 194 | 194 | 191 | 191 | 25,000 |
2013/12/13 | 195 | 198 | 195 | 196 | 102,000 |
2013/12/12 | 193 | 195 | 192 | 195 | 33,000 |
2013/12/11 | 198 | 198 | 193 | 195 | 56,000 |
2013/12/10 | 203 | 204 | 196 | 199 | 101,000 |
2013/12/09 | 207 | 211 | 203 | 203 | 56,000 |
2013/12/06 | 203 | 210 | 202 | 204 | 89,000 |
2013/12/05 | 202 | 214 | 201 | 204 | 449,000 |
2013/12/04 | 194 | 202 | 193 | 200 | 77,000 |
2013/12/03 | 197 | 203 | 196 | 197 | 90,000 |
2013/12/02 | 197 | 198 | 193 | 194 | 38,000 |
2013/11/29 | 196 | 196 | 192 | 194 | 75,000 |
2013/11/28 | 201 | 203 | 192 | 195 | 206,000 |
2013/11/27 | 198 | 203 | 194 | 201 | 151,000 |
2013/11/26 | 188 | 201 | 188 | 199 | 109,000 |
2013/11/25 | 192 | 192 | 189 | 192 | 37,000 |
2013/11/22 | 192 | 192 | 188 | 191 | 78,000 |
2013/11/21 | 186 | 192 | 186 | 192 | 68,000 |
2013/11/20 | 187 | 187 | 184 | 186 | 27,000 |
2013/11/19 | 186 | 186 | 185 | 186 | 20,000 |
2013/11/18 | 188 | 188 | 184 | 185 | 68,000 |
2013/11/15 | 182 | 185 | 181 | 185 | 54,000 |
2013/11/14 | 181 | 183 | 180 | 182 | 37,000 |
2013/11/13 | 183 | 184 | 180 | 181 | 59,000 |
2013/11/12 | 179 | 183 | 177 | 183 | 33,000 |
2013/11/11 | 181 | 182 | 179 | 179 | 73,000 |
2013/11/08 | 175 | 189 | 174 | 180 | 105,000 |
2013/11/07 | 180 | 180 | 179 | 180 | 12,000 |
2013/11/06 | 176 | 179 | 176 | 179 | 21,000 |
2013/11/05 | 176 | 177 | 176 | 177 | 24,000 |
2013/11/01 | 179 | 179 | 175 | 175 | 27,000 |
2013/10/31 | 179 | 179 | 176 | 177 | 16,000 |
2013/10/30 | 178 | 180 | 178 | 179 | 15,000 |
2013/10/29 | 180 | 180 | 177 | 178 | 14,000 |
2013/10/28 | 178 | 178 | 177 | 178 | 17,000 |
2013/10/25 | 178 | 178 | 175 | 175 | 28,000 |
2013/10/24 | 179 | 182 | 178 | 180 | 19,000 |
2013/10/23 | 182 | 182 | 176 | 178 | 22,000 |
2013/10/22 | 179 | 183 | 179 | 181 | 46,000 |
2013/10/21 | 175 | 177 | 175 | 177 | 20,000 |
2013/10/18 | 179 | 179 | 176 | 176 | 15,000 |
2013/10/17 | 179 | 179 | 177 | 177 | 8,000 |
2013/10/16 | 179 | 179 | 175 | 177 | 10,000 |
2013/10/15 | 176 | 179 | 175 | 179 | 20,000 |
2013/10/11 | 174 | 179 | 174 | 176 | 11,000 |
2013/10/10 | 173 | 174 | 172 | 174 | 12,000 |
2013/10/09 | 171 | 173 | 168 | 173 | 33,000 |
2013/10/08 | 173 | 175 | 170 | 174 | 20,000 |
2013/10/07 | 173 | 177 | 173 | 176 | 41,000 |
2013/10/04 | 175 | 175 | 172 | 173 | 10,000 |
2013/10/03 | 173 | 177 | 172 | 175 | 17,000 |
2013/10/02 | 177 | 177 | 173 | 173 | 15,000 |
2013/10/01 | 175 | 177 | 174 | 177 | 26,000 |
2013/09/30 | 181 | 181 | 174 | 176 | 19,000 |
2013/09/27 | 179 | 180 | 177 | 180 | 14,000 |
2013/09/26 | 182 | 182 | 180 | 180 | 23,000 |
2013/09/25 | 180 | 182 | 180 | 181 | 19,000 |
2013/09/24 | 177 | 181 | 177 | 181 | 25,000 |
2013/09/20 | 176 | 179 | 176 | 179 | 19,000 |
2013/09/19 | 177 | 179 | 175 | 176 | 15,000 |
2013/09/18 | 175 | 178 | 175 | 176 | 9,000 |
2013/09/17 | 176 | 177 | 175 | 176 | 16,000 |
2013/09/13 | 169 | 174 | 167 | 174 | 64,000 |
2013/09/12 | 173 | 173 | 172 | 172 | 7,000 |
2013/09/11 | 174 | 174 | 171 | 173 | 12,000 |
2013/09/10 | 168 | 170 | 167 | 170 | 23,000 |
2013/09/09 | 167 | 168 | 167 | 167 | 12,000 |
2013/09/06 | 168 | 168 | 168 | 168 | 3,000 |
2013/09/05 | 168 | 169 | 167 | 169 | 16,000 |
2013/09/04 | 166 | 167 | 164 | 167 | 6,000 |
2013/09/03 | 165 | 170 | 165 | 170 | 21,000 |
2013/09/02 | 168 | 168 | 165 | 165 | 5,000 |
2013/08/30 | 167 | 167 | 165 | 166 | 15,000 |
2013/08/29 | 168 | 168 | 168 | 168 | 2,000 |
2013/08/28 | 168 | 168 | 167 | 167 | 26,000 |
2013/08/27 | 175 | 175 | 172 | 174 | 11,000 |
2013/08/26 | 178 | 178 | 173 | 176 | 22,000 |
2013/08/23 | 170 | 173 | 170 | 173 | 12,000 |
2013/08/22 | 168 | 169 | 168 | 168 | 4,000 |
2013/08/21 | 172 | 172 | 166 | 168 | 27,000 |
2013/08/20 | 171 | 171 | 171 | 171 | 4,000 |
2013/08/19 | 172 | 172 | 172 | 172 | 2,000 |
2013/08/16 | 173 | 173 | 172 | 172 | 11,000 |
2013/08/15 | 174 | 176 | 174 | 174 | 12,000 |
2013/08/14 | 174 | 179 | 174 | 179 | 8,000 |
2013/08/13 | 178 | 178 | 174 | 174 | 8,000 |
2013/08/12 | 173 | 173 | 173 | 173 | 1,000 |
2013/08/09 | 177 | 177 | 177 | 177 | 8,000 |
2013/08/08 | 178 | 178 | 177 | 177 | 5,000 |
2013/08/07 | 178 | 179 | 178 | 178 | 16,000 |
2013/08/06 | 176 | 176 | 176 | 176 | 1,000 |
2013/08/05 | 176 | 179 | 176 | 179 | 8,000 |
2013/08/02 | 178 | 181 | 177 | 181 | 16,000 |
2013/08/01 | 174 | 174 | 172 | 174 | 12,000 |
2013/07/31 | 178 | 178 | 175 | 175 | 13,000 |
2013/07/30 | 173 | 179 | 173 | 179 | 7,000 |
2013/07/29 | 183 | 183 | 172 | 172 | 36,000 |
2013/07/26 | 188 | 188 | 183 | 183 | 67,000 |
2013/07/25 | 182 | 187 | 182 | 187 | 47,000 |
2013/07/24 | 182 | 183 | 180 | 181 | 19,000 |
2013/07/23 | 180 | 182 | 177 | 180 | 19,000 |
2013/07/22 | 177 | 180 | 177 | 180 | 11,000 |
2013/07/19 | 182 | 182 | 176 | 178 | 13,000 |
2013/07/18 | 182 | 182 | 180 | 182 | 10,000 |
2013/07/17 | 180 | 181 | 179 | 181 | 15,000 |
2013/07/16 | 180 | 180 | 178 | 178 | 16,000 |
2013/07/12 | 179 | 180 | 179 | 179 | 14,000 |
2013/07/11 | 177 | 180 | 176 | 180 | 15,000 |
2013/07/10 | 179 | 180 | 179 | 180 | 6,000 |
2013/07/09 | 178 | 182 | 178 | 180 | 8,000 |
2013/07/08 | 181 | 181 | 178 | 178 | 12,000 |
2013/07/05 | 179 | 180 | 177 | 180 | 21,000 |
2013/07/04 | 178 | 180 | 178 | 179 | 14,000 |
2013/07/03 | 180 | 180 | 178 | 178 | 16,000 |
2013/07/02 | 179 | 181 | 176 | 181 | 16,000 |
2013/07/01 | 181 | 181 | 175 | 179 | 23,000 |
2013/06/28 | 173 | 178 | 173 | 177 | 34,000 |
2013/06/27 | 167 | 168 | 163 | 168 | 17,000 |
2013/06/26 | 177 | 177 | 164 | 164 | 40,000 |
2013/06/25 | 170 | 170 | 167 | 170 | 17,000 |
2013/06/24 | 170 | 170 | 168 | 169 | 18,000 |
2013/06/21 | 163 | 166 | 157 | 166 | 39,000 |
2013/06/20 | 164 | 164 | 162 | 162 | 10,000 |
2013/06/19 | 164 | 164 | 162 | 162 | 10,000 |
2013/06/18 | 161 | 165 | 161 | 163 | 5,000 |
2013/06/17 | 162 | 162 | 161 | 161 | 6,000 |
2013/06/14 | 157 | 164 | 157 | 158 | 78,000 |
2013/06/13 | 159 | 159 | 153 | 153 | 66,000 |
2013/06/12 | 155 | 158 | 154 | 156 | 21,000 |
2013/06/11 | 160 | 164 | 159 | 159 | 25,000 |
2013/06/10 | 157 | 160 | 156 | 157 | 23,000 |
2013/06/07 | 156 | 156 | 146 | 152 | 29,000 |
2013/06/06 | 164 | 170 | 148 | 153 | 40,000 |
2013/06/05 | 166 | 169 | 164 | 164 | 23,000 |
2013/06/04 | 171 | 171 | 165 | 169 | 28,000 |
2013/06/03 | 173 | 173 | 168 | 170 | 18,000 |
2013/05/31 | 173 | 175 | 172 | 173 | 20,000 |
2013/05/30 | 179 | 179 | 170 | 171 | 52,000 |
2013/05/29 | 176 | 179 | 174 | 179 | 57,000 |
2013/05/28 | 171 | 175 | 170 | 170 | 71,000 |
2013/05/27 | 184 | 184 | 175 | 176 | 35,000 |
2013/05/24 | 186 | 186 | 172 | 181 | 112,000 |
2013/05/23 | 201 | 201 | 188 | 188 | 118,000 |
2013/05/22 | 196 | 200 | 195 | 196 | 90,000 |
2013/05/21 | 192 | 193 | 187 | 192 | 62,000 |
2013/05/20 | 194 | 194 | 190 | 190 | 75,000 |
2013/05/17 | 193 | 194 | 190 | 193 | 119,000 |
2013/05/16 | 190 | 211 | 188 | 194 | 690,000 |
2013/05/15 | 184 | 188 | 183 | 185 | 62,000 |
2013/05/14 | 182 | 185 | 181 | 183 | 27,000 |
2013/05/13 | 182 | 182 | 181 | 181 | 15,000 |
2013/05/10 | 183 | 183 | 181 | 181 | 22,000 |
2013/05/09 | 182 | 184 | 179 | 180 | 61,000 |
2013/05/08 | 183 | 183 | 182 | 182 | 19,000 |
2013/05/07 | 181 | 182 | 180 | 181 | 28,000 |
2013/05/02 | 182 | 182 | 180 | 180 | 5,000 |
2013/05/01 | 180 | 181 | 180 | 180 | 14,000 |
2013/04/30 | 179 | 179 | 177 | 177 | 34,000 |
2013/04/26 | 185 | 185 | 175 | 177 | 82,000 |
2013/04/25 | 183 | 185 | 183 | 185 | 29,000 |
2013/04/24 | 181 | 184 | 180 | 181 | 43,000 |
2013/04/23 | 178 | 179 | 177 | 179 | 17,000 |
2013/04/22 | 183 | 183 | 178 | 178 | 23,000 |
2013/04/19 | 174 | 180 | 173 | 173 | 48,000 |
2013/04/18 | 174 | 175 | 173 | 173 | 14,000 |
2013/04/17 | 175 | 177 | 175 | 177 | 25,000 |
2013/04/16 | 172 | 173 | 170 | 170 | 21,000 |
2013/04/15 | 179 | 179 | 173 | 175 | 25,000 |
2013/04/12 | 174 | 177 | 174 | 177 | 39,000 |
2013/04/11 | 178 | 179 | 173 | 177 | 28,000 |
2013/04/10 | 178 | 178 | 175 | 176 | 12,000 |
2013/04/09 | 176 | 178 | 176 | 177 | 19,000 |
2013/04/08 | 173 | 184 | 169 | 173 | 65,000 |
2013/04/05 | 174 | 179 | 170 | 173 | 58,000 |
2013/04/04 | 162 | 170 | 158 | 169 | 30,000 |
2013/04/03 | 160 | 167 | 160 | 166 | 40,000 |
2013/04/02 | 168 | 168 | 159 | 160 | 27,000 |
2013/04/01 | 178 | 178 | 168 | 168 | 44,000 |
2013/03/29 | 184 | 184 | 175 | 178 | 43,000 |
2013/03/28 | 187 | 187 | 182 | 184 | 65,000 |
2013/03/27 | 187 | 187 | 182 | 185 | 44,000 |
2013/03/26 | 189 | 189 | 185 | 187 | 71,000 |
2013/03/25 | 183 | 187 | 181 | 185 | 78,000 |
2013/03/22 | 183 | 184 | 180 | 180 | 49,000 |
2013/03/21 | 180 | 184 | 179 | 183 | 49,000 |
2013/03/19 | 176 | 182 | 176 | 178 | 73,000 |
2013/03/18 | 178 | 180 | 174 | 175 | 56,000 |
2013/03/15 | 177 | 178 | 173 | 177 | 35,000 |
2013/03/14 | 176 | 176 | 172 | 173 | 13,000 |
2013/03/13 | 177 | 177 | 173 | 174 | 14,000 |
2013/03/12 | 178 | 180 | 174 | 176 | 42,000 |
2013/03/11 | 175 | 180 | 175 | 178 | 39,000 |
2013/03/08 | 168 | 177 | 167 | 175 | 156,000 |
2013/03/07 | 168 | 170 | 168 | 168 | 33,000 |
2013/03/06 | 166 | 168 | 165 | 168 | 26,000 |
2013/03/05 | 163 | 167 | 163 | 164 | 25,000 |
2013/03/04 | 167 | 167 | 163 | 164 | 28,000 |
2013/03/01 | 157 | 166 | 157 | 162 | 57,000 |
2013/02/28 | 158 | 159 | 156 | 159 | 29,000 |
2013/02/27 | 157 | 159 | 155 | 157 | 56,000 |
2013/02/26 | 156 | 157 | 155 | 156 | 57,000 |
2013/02/25 | 155 | 159 | 154 | 159 | 43,000 |
2013/02/22 | 155 | 155 | 153 | 154 | 32,000 |
2013/02/21 | 156 | 157 | 155 | 155 | 17,000 |
2013/02/20 | 156 | 158 | 156 | 157 | 25,000 |
2013/02/19 | 153 | 158 | 153 | 156 | 28,000 |
2013/02/18 | 151 | 156 | 151 | 156 | 36,000 |
2013/02/15 | 153 | 153 | 149 | 151 | 44,000 |
2013/02/14 | 154 | 155 | 153 | 154 | 45,000 |
2013/02/13 | 164 | 166 | 149 | 159 | 152,000 |
2013/02/12 | 168 | 172 | 166 | 167 | 20,000 |
2013/02/08 | 170 | 170 | 168 | 168 | 12,000 |
2013/02/07 | 169 | 171 | 168 | 168 | 49,000 |
2013/02/06 | 167 | 169 | 167 | 169 | 23,000 |
2013/02/05 | 168 | 168 | 166 | 166 | 8,000 |
2013/02/04 | 169 | 171 | 168 | 170 | 32,000 |
2013/02/01 | 170 | 170 | 166 | 169 | 36,000 |
2013/01/31 | 170 | 172 | 170 | 172 | 57,000 |
2013/01/30 | 167 | 169 | 167 | 169 | 18,000 |
2013/01/29 | 165 | 168 | 165 | 167 | 32,000 |
2013/01/28 | 171 | 173 | 167 | 168 | 69,000 |
2013/01/25 | 164 | 171 | 164 | 168 | 139,000 |
2013/01/24 | 161 | 164 | 161 | 164 | 36,000 |
2013/01/23 | 162 | 163 | 162 | 163 | 9,000 |
2013/01/22 | 162 | 164 | 162 | 163 | 34,000 |
2013/01/21 | 163 | 163 | 161 | 163 | 43,000 |
2013/01/18 | 160 | 162 | 160 | 160 | 15,000 |
2013/01/17 | 160 | 162 | 158 | 159 | 24,000 |
2013/01/16 | 168 | 168 | 160 | 160 | 41,000 |
2013/01/15 | 163 | 166 | 163 | 164 | 42,000 |
2013/01/11 | 164 | 164 | 162 | 162 | 40,000 |
2013/01/10 | 160 | 164 | 159 | 163 | 45,000 |
2013/01/09 | 157 | 161 | 157 | 159 | 37,000 |
2013/01/08 | 162 | 162 | 158 | 158 | 41,000 |
2013/01/07 | 164 | 164 | 161 | 161 | 28,000 |
2013/01/04 | 162 | 164 | 159 | 162 | 132,000 |