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 |
---|---|---|---|---|---|
2015/12/30 | 218 | 218 | 214 | 214 | 5,000 |
2015/12/29 | 206 | 213 | 206 | 212 | 15,000 |
2015/12/28 | 212 | 215 | 210 | 213 | 30,000 |
2015/12/25 | 213 | 213 | 210 | 210 | 33,000 |
2015/12/24 | 218 | 218 | 210 | 210 | 30,000 |
2015/12/22 | 224 | 224 | 219 | 219 | 12,000 |
2015/12/21 | 217 | 220 | 217 | 220 | 25,000 |
2015/12/18 | 218 | 226 | 218 | 221 | 33,000 |
2015/12/17 | 217 | 219 | 215 | 217 | 33,000 |
2015/12/16 | 216 | 216 | 215 | 215 | 28,000 |
2015/12/15 | 222 | 222 | 216 | 216 | 21,000 |
2015/12/14 | 225 | 225 | 222 | 222 | 17,000 |
2015/12/11 | 229 | 229 | 225 | 227 | 54,000 |
2015/12/10 | 235 | 235 | 230 | 231 | 19,000 |
2015/12/09 | 233 | 235 | 230 | 235 | 15,000 |
2015/12/08 | 238 | 238 | 230 | 232 | 30,000 |
2015/12/07 | 237 | 238 | 234 | 234 | 15,000 |
2015/12/04 | 234 | 236 | 233 | 233 | 16,000 |
2015/12/03 | 237 | 238 | 237 | 238 | 12,000 |
2015/12/02 | 241 | 241 | 235 | 241 | 18,000 |
2015/12/01 | 239 | 241 | 233 | 241 | 25,000 |
2015/11/30 | 239 | 239 | 236 | 239 | 33,000 |
2015/11/27 | 240 | 240 | 234 | 234 | 9,000 |
2015/11/26 | 241 | 244 | 240 | 241 | 33,000 |
2015/11/25 | 240 | 243 | 240 | 243 | 21,000 |
2015/11/24 | 236 | 241 | 236 | 241 | 33,000 |
2015/11/20 | 235 | 235 | 233 | 235 | 11,000 |
2015/11/19 | 237 | 237 | 233 | 235 | 22,000 |
2015/11/18 | 235 | 235 | 228 | 233 | 27,000 |
2015/11/17 | 233 | 234 | 229 | 232 | 25,000 |
2015/11/16 | 230 | 232 | 227 | 232 | 25,000 |
2015/11/13 | 230 | 233 | 222 | 233 | 46,000 |
2015/11/12 | 227 | 230 | 222 | 230 | 33,000 |
2015/11/11 | 225 | 230 | 221 | 223 | 56,000 |
2015/11/10 | 243 | 243 | 226 | 226 | 59,000 |
2015/11/09 | 239 | 242 | 238 | 242 | 40,000 |
2015/11/06 | 237 | 237 | 236 | 236 | 25,000 |
2015/11/05 | 229 | 240 | 229 | 236 | 40,000 |
2015/11/04 | 225 | 230 | 220 | 229 | 27,000 |
2015/11/02 | 224 | 225 | 218 | 223 | 26,000 |
2015/10/30 | 231 | 231 | 219 | 223 | 41,000 |
2015/10/29 | 223 | 226 | 223 | 224 | 34,000 |
2015/10/28 | 232 | 232 | 225 | 226 | 30,000 |
2015/10/27 | 231 | 232 | 227 | 229 | 13,000 |
2015/10/26 | 233 | 233 | 231 | 231 | 18,000 |
2015/10/23 | 229 | 230 | 226 | 230 | 35,000 |
2015/10/22 | 228 | 228 | 223 | 228 | 23,000 |
2015/10/21 | 223 | 224 | 223 | 224 | 13,000 |
2015/10/20 | 217 | 220 | 217 | 220 | 11,000 |
2015/10/19 | 215 | 219 | 215 | 219 | 13,000 |
2015/10/16 | 220 | 223 | 217 | 218 | 45,000 |
2015/10/15 | 207 | 215 | 207 | 214 | 44,000 |
2015/10/14 | 217 | 217 | 212 | 212 | 19,000 |
2015/10/13 | 222 | 225 | 217 | 221 | 52,000 |
2015/10/09 | 220 | 221 | 219 | 219 | 32,000 |
2015/10/08 | 216 | 221 | 215 | 221 | 41,000 |
2015/10/07 | 218 | 221 | 213 | 220 | 16,000 |
2015/10/06 | 209 | 216 | 209 | 214 | 50,000 |
2015/10/05 | 210 | 211 | 204 | 207 | 93,000 |
2015/10/02 | 212 | 215 | 207 | 211 | 25,000 |
2015/10/01 | 213 | 213 | 207 | 212 | 15,000 |
2015/09/30 | 202 | 208 | 200 | 208 | 29,000 |
2015/09/29 | 201 | 204 | 199 | 202 | 34,000 |
2015/09/28 | 204 | 205 | 202 | 202 | 19,000 |
2015/09/25 | 204 | 205 | 200 | 203 | 51,000 |
2015/09/24 | 206 | 212 | 205 | 205 | 39,000 |
2015/09/18 | 210 | 213 | 208 | 210 | 27,000 |
2015/09/17 | 209 | 211 | 208 | 209 | 18,000 |
2015/09/16 | 209 | 211 | 208 | 210 | 61,000 |
2015/09/15 | 210 | 210 | 207 | 207 | 29,000 |
2015/09/14 | 214 | 216 | 210 | 210 | 27,000 |
2015/09/11 | 220 | 220 | 212 | 215 | 77,000 |
2015/09/10 | 213 | 218 | 210 | 213 | 56,000 |
2015/09/09 | 209 | 217 | 209 | 214 | 71,000 |
2015/09/08 | 209 | 212 | 207 | 207 | 25,000 |
2015/09/07 | 209 | 214 | 209 | 211 | 16,000 |
2015/09/04 | 213 | 215 | 209 | 210 | 82,000 |
2015/09/03 | 215 | 219 | 214 | 214 | 49,000 |
2015/09/02 | 209 | 218 | 209 | 212 | 61,000 |
2015/09/01 | 223 | 224 | 213 | 213 | 46,000 |
2015/08/31 | 224 | 226 | 223 | 226 | 43,000 |
2015/08/28 | 225 | 226 | 217 | 223 | 51,000 |
2015/08/27 | 224 | 227 | 220 | 221 | 80,000 |
2015/08/26 | 224 | 224 | 217 | 222 | 69,000 |
2015/08/25 | 214 | 232 | 208 | 216 | 117,000 |
2015/08/24 | 235 | 235 | 221 | 221 | 149,000 |
2015/08/21 | 242 | 243 | 239 | 239 | 66,000 |
2015/08/20 | 253 | 253 | 247 | 248 | 146,000 |
2015/08/19 | 246 | 248 | 243 | 248 | 111,000 |
2015/08/18 | 245 | 248 | 244 | 246 | 88,000 |
2015/08/17 | 241 | 243 | 240 | 242 | 46,000 |
2015/08/14 | 241 | 245 | 239 | 240 | 155,000 |
2015/08/13 | 248 | 250 | 239 | 243 | 237,000 |
2015/08/12 | 255 | 258 | 250 | 252 | 214,000 |
2015/08/11 | 274 | 277 | 258 | 260 | 346,000 |
2015/08/10 | 264 | 269 | 260 | 269 | 64,000 |
2015/08/07 | 273 | 273 | 255 | 264 | 219,000 |
2015/08/06 | 277 | 278 | 271 | 273 | 279,000 |
2015/08/05 | 271 | 278 | 265 | 278 | 621,000 |
2015/08/04 | 260 | 269 | 259 | 268 | 525,000 |
2015/08/03 | 257 | 261 | 255 | 259 | 230,000 |
2015/07/31 | 253 | 257 | 252 | 257 | 121,000 |
2015/07/30 | 254 | 256 | 252 | 253 | 65,000 |
2015/07/29 | 252 | 257 | 250 | 255 | 146,000 |
2015/07/28 | 250 | 251 | 248 | 250 | 48,000 |
2015/07/27 | 252 | 253 | 250 | 251 | 35,000 |
2015/07/24 | 254 | 254 | 252 | 253 | 63,000 |
2015/07/23 | 253 | 255 | 252 | 255 | 32,000 |
2015/07/22 | 251 | 253 | 249 | 252 | 36,000 |
2015/07/21 | 250 | 252 | 250 | 252 | 41,000 |
2015/07/17 | 250 | 251 | 248 | 250 | 40,000 |
2015/07/16 | 249 | 250 | 249 | 250 | 40,000 |
2015/07/15 | 248 | 250 | 247 | 249 | 40,000 |
2015/07/14 | 248 | 250 | 248 | 250 | 25,000 |
2015/07/13 | 250 | 250 | 245 | 248 | 60,000 |
2015/07/10 | 248 | 254 | 245 | 247 | 104,000 |
2015/07/09 | 248 | 255 | 244 | 247 | 221,000 |
2015/07/08 | 255 | 259 | 250 | 250 | 120,000 |
2015/07/07 | 252 | 255 | 252 | 255 | 93,000 |
2015/07/06 | 250 | 253 | 248 | 250 | 73,000 |
2015/07/03 | 248 | 252 | 248 | 249 | 50,000 |
2015/07/02 | 250 | 251 | 249 | 249 | 22,000 |
2015/07/01 | 249 | 252 | 248 | 250 | 29,000 |
2015/06/30 | 249 | 249 | 247 | 249 | 57,000 |
2015/06/29 | 247 | 257 | 246 | 246 | 98,000 |
2015/06/26 | 252 | 252 | 249 | 250 | 59,000 |
2015/06/25 | 253 | 253 | 250 | 252 | 34,000 |
2015/06/24 | 251 | 253 | 250 | 251 | 50,000 |
2015/06/23 | 251 | 252 | 249 | 251 | 39,000 |
2015/06/22 | 248 | 250 | 247 | 248 | 29,000 |
2015/06/19 | 247 | 249 | 247 | 248 | 26,000 |
2015/06/18 | 250 | 251 | 247 | 247 | 50,000 |
2015/06/17 | 255 | 256 | 249 | 250 | 39,000 |
2015/06/16 | 257 | 261 | 254 | 254 | 178,000 |
2015/06/15 | 252 | 252 | 250 | 252 | 22,000 |
2015/06/12 | 254 | 254 | 251 | 251 | 144,000 |
2015/06/11 | 247 | 252 | 247 | 251 | 51,000 |
2015/06/10 | 246 | 251 | 246 | 248 | 84,000 |
2015/06/09 | 247 | 249 | 246 | 246 | 47,000 |
2015/06/08 | 246 | 251 | 246 | 248 | 56,000 |
2015/06/05 | 248 | 252 | 246 | 246 | 161,000 |
2015/06/04 | 246 | 248 | 246 | 247 | 56,000 |
2015/06/03 | 245 | 247 | 244 | 245 | 72,000 |
2015/06/02 | 249 | 249 | 246 | 246 | 46,000 |
2015/06/01 | 249 | 251 | 247 | 247 | 56,000 |
2015/05/29 | 246 | 253 | 246 | 251 | 110,000 |
2015/05/28 | 248 | 250 | 247 | 248 | 93,000 |
2015/05/27 | 247 | 250 | 246 | 248 | 37,000 |
2015/05/26 | 247 | 249 | 246 | 247 | 67,000 |
2015/05/25 | 248 | 249 | 246 | 246 | 41,000 |
2015/05/22 | 245 | 248 | 245 | 246 | 57,000 |
2015/05/21 | 248 | 252 | 245 | 245 | 88,000 |
2015/05/20 | 250 | 252 | 248 | 250 | 55,000 |
2015/05/19 | 247 | 253 | 247 | 250 | 133,000 |
2015/05/18 | 246 | 247 | 243 | 246 | 111,000 |
2015/05/15 | 248 | 253 | 244 | 244 | 165,000 |
2015/05/14 | 249 | 250 | 247 | 247 | 24,000 |
2015/05/13 | 253 | 253 | 248 | 250 | 36,000 |
2015/05/12 | 248 | 254 | 246 | 253 | 107,000 |
2015/05/11 | 249 | 251 | 248 | 249 | 45,000 |
2015/05/08 | 253 | 253 | 247 | 248 | 67,000 |
2015/05/07 | 250 | 256 | 246 | 254 | 99,000 |
2015/05/01 | 252 | 253 | 249 | 250 | 86,000 |
2015/04/30 | 256 | 257 | 253 | 253 | 92,000 |
2015/04/28 | 261 | 263 | 256 | 256 | 225,000 |
2015/04/27 | 250 | 268 | 250 | 265 | 594,000 |
2015/04/24 | 249 | 252 | 247 | 248 | 74,000 |
2015/04/23 | 251 | 252 | 248 | 250 | 116,000 |
2015/04/22 | 246 | 250 | 246 | 250 | 160,000 |
2015/04/21 | 246 | 247 | 245 | 245 | 37,000 |
2015/04/20 | 245 | 248 | 243 | 245 | 76,000 |
2015/04/17 | 246 | 248 | 245 | 245 | 100,000 |
2015/04/16 | 247 | 249 | 247 | 249 | 62,000 |
2015/04/15 | 248 | 251 | 247 | 248 | 90,000 |
2015/04/14 | 251 | 256 | 248 | 248 | 152,000 |
2015/04/13 | 256 | 256 | 252 | 253 | 65,000 |
2015/04/10 | 257 | 257 | 255 | 255 | 97,000 |
2015/04/09 | 253 | 257 | 253 | 255 | 104,000 |
2015/04/08 | 255 | 258 | 254 | 256 | 136,000 |
2015/04/07 | 257 | 258 | 254 | 258 | 176,000 |
2015/04/06 | 250 | 257 | 250 | 256 | 162,000 |
2015/04/03 | 248 | 253 | 248 | 253 | 101,000 |
2015/04/02 | 249 | 255 | 249 | 252 | 183,000 |
2015/04/01 | 245 | 250 | 244 | 250 | 225,000 |
2015/03/31 | 250 | 251 | 245 | 245 | 433,000 |
2015/03/30 | 251 | 255 | 247 | 250 | 312,000 |
2015/03/27 | 263 | 265 | 250 | 252 | 574,000 |
2015/03/26 | 264 | 266 | 262 | 265 | 263,000 |
2015/03/25 | 271 | 272 | 263 | 266 | 791,000 |
2015/03/24 | 271 | 274 | 266 | 270 | 948,000 |
2015/03/23 | 266 | 273 | 265 | 269 | 564,000 |
2015/03/20 | 265 | 269 | 264 | 268 | 319,000 |
2015/03/19 | 263 | 266 | 260 | 264 | 559,000 |
2015/03/18 | 274 | 276 | 261 | 263 | 1,533,000 |
2015/03/17 | 279 | 283 | 275 | 281 | 1,976,000 |
2015/03/16 | 269 | 280 | 264 | 275 | 2,090,000 |
2015/03/13 | 258 | 268 | 255 | 265 | 1,026,000 |
2015/03/12 | 260 | 262 | 257 | 257 | 364,000 |
2015/03/11 | 254 | 260 | 253 | 257 | 402,000 |
2015/03/10 | 255 | 257 | 252 | 255 | 545,000 |
2015/03/09 | 261 | 263 | 255 | 256 | 843,000 |
2015/03/06 | 252 | 257 | 251 | 254 | 1,026,000 |
2015/03/05 | 262 | 264 | 251 | 256 | 1,678,000 |
2015/03/04 | 262 | 267 | 259 | 259 | 1,850,000 |
2015/03/03 | 284 | 288 | 259 | 262 | 4,943,000 |
2015/03/02 | 279 | 295 | 276 | 287 | 12,135,000 |
2015/02/27 | 260 | 292 | 252 | 282 | 23,650,000 |
2015/02/26 | 256 | 265 | 249 | 254 | 7,175,000 |
2015/02/25 | 239 | 254 | 235 | 251 | 3,587,000 |
2015/02/24 | 256 | 265 | 239 | 243 | 8,532,000 |
2015/02/23 | 256 | 273 | 235 | 243 | 29,357,000 |
2015/02/20 | 200 | 245 | 200 | 245 | 12,661,000 |
2015/02/19 | 196 | 196 | 195 | 195 | 29,000 |
2015/02/18 | 196 | 196 | 196 | 196 | 64,000 |
2015/02/17 | 194 | 196 | 194 | 196 | 12,000 |
2015/02/16 | 195 | 196 | 195 | 195 | 16,000 |
2015/02/13 | 196 | 196 | 193 | 195 | 30,000 |
2015/02/12 | 194 | 197 | 194 | 196 | 28,000 |
2015/02/10 | 197 | 197 | 190 | 192 | 46,000 |
2015/02/09 | 196 | 198 | 196 | 198 | 10,000 |
2015/02/06 | 196 | 196 | 196 | 196 | 9,000 |
2015/02/05 | 198 | 198 | 196 | 197 | 7,000 |
2015/02/04 | 197 | 198 | 197 | 198 | 11,000 |
2015/02/03 | 200 | 200 | 195 | 195 | 33,000 |
2015/02/02 | 198 | 200 | 198 | 198 | 33,000 |
2015/01/30 | 200 | 200 | 197 | 198 | 34,000 |
2015/01/29 | 195 | 198 | 195 | 197 | 19,000 |
2015/01/28 | 193 | 198 | 193 | 197 | 53,000 |
2015/01/27 | 193 | 200 | 193 | 198 | 49,000 |
2015/01/26 | 193 | 193 | 191 | 193 | 19,000 |
2015/01/23 | 189 | 193 | 189 | 193 | 23,000 |
2015/01/22 | 189 | 189 | 187 | 189 | 14,000 |
2015/01/21 | 193 | 193 | 189 | 189 | 16,000 |
2015/01/20 | 192 | 193 | 190 | 193 | 14,000 |
2015/01/19 | 193 | 193 | 190 | 190 | 10,000 |
2015/01/16 | 190 | 191 | 187 | 188 | 15,000 |
2015/01/15 | 189 | 190 | 189 | 190 | 8,000 |
2015/01/14 | 187 | 188 | 187 | 187 | 18,000 |
2015/01/13 | 187 | 187 | 185 | 187 | 21,000 |
2015/01/09 | 189 | 191 | 189 | 189 | 14,000 |
2015/01/08 | 189 | 191 | 187 | 189 | 48,000 |
2015/01/07 | 191 | 191 | 189 | 189 | 19,000 |
2015/01/06 | 194 | 194 | 191 | 191 | 49,000 |
2015/01/05 | 196 | 197 | 195 | 195 | 23,000 |