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 |
---|---|---|---|---|---|
2016/12/30 | 229 | 232 | 228 | 231 | 23,000 |
2016/12/29 | 233 | 235 | 231 | 231 | 31,000 |
2016/12/28 | 236 | 236 | 233 | 235 | 36,000 |
2016/12/27 | 228 | 235 | 225 | 235 | 121,000 |
2016/12/26 | 225 | 230 | 223 | 227 | 273,000 |
2016/12/22 | 225 | 226 | 221 | 223 | 77,000 |
2016/12/21 | 225 | 230 | 222 | 225 | 85,000 |
2016/12/20 | 229 | 229 | 225 | 226 | 61,000 |
2016/12/19 | 232 | 232 | 228 | 229 | 60,000 |
2016/12/16 | 233 | 234 | 230 | 232 | 62,000 |
2016/12/15 | 235 | 235 | 233 | 233 | 56,000 |
2016/12/14 | 238 | 239 | 234 | 236 | 53,000 |
2016/12/13 | 238 | 238 | 234 | 237 | 69,000 |
2016/12/12 | 245 | 246 | 237 | 240 | 75,000 |
2016/12/09 | 248 | 248 | 245 | 245 | 64,000 |
2016/12/08 | 249 | 251 | 249 | 251 | 45,000 |
2016/12/07 | 252 | 252 | 247 | 248 | 75,000 |
2016/12/06 | 252 | 252 | 250 | 250 | 33,000 |
2016/12/05 | 251 | 254 | 251 | 252 | 33,000 |
2016/12/02 | 252 | 255 | 252 | 254 | 34,000 |
2016/12/01 | 255 | 258 | 253 | 254 | 28,000 |
2016/11/30 | 253 | 254 | 252 | 254 | 26,000 |
2016/11/29 | 252 | 252 | 247 | 251 | 35,000 |
2016/11/28 | 257 | 257 | 248 | 252 | 62,000 |
2016/11/25 | 260 | 262 | 254 | 256 | 124,000 |
2016/11/24 | 256 | 259 | 252 | 259 | 66,000 |
2016/11/22 | 248 | 256 | 247 | 254 | 65,000 |
2016/11/21 | 247 | 247 | 245 | 247 | 59,000 |
2016/11/18 | 248 | 248 | 245 | 245 | 51,000 |
2016/11/17 | 242 | 248 | 241 | 246 | 75,000 |
2016/11/16 | 245 | 246 | 240 | 245 | 74,000 |
2016/11/15 | 246 | 248 | 244 | 244 | 43,000 |
2016/11/14 | 247 | 247 | 244 | 246 | 30,000 |
2016/11/11 | 246 | 248 | 239 | 246 | 77,000 |
2016/11/10 | 251 | 251 | 242 | 244 | 115,000 |
2016/11/09 | 249 | 252 | 228 | 232 | 339,000 |
2016/11/08 | 251 | 254 | 250 | 251 | 46,000 |
2016/11/07 | 248 | 252 | 248 | 250 | 68,000 |
2016/11/04 | 251 | 253 | 248 | 249 | 154,000 |
2016/11/02 | 253 | 255 | 251 | 255 | 118,000 |
2016/11/01 | 261 | 263 | 255 | 256 | 121,000 |
2016/10/31 | 258 | 262 | 256 | 261 | 99,000 |
2016/10/28 | 252 | 259 | 250 | 259 | 237,000 |
2016/10/27 | 253 | 253 | 250 | 252 | 115,000 |
2016/10/26 | 253 | 257 | 251 | 253 | 136,000 |
2016/10/25 | 254 | 255 | 251 | 254 | 190,000 |
2016/10/24 | 253 | 256 | 251 | 256 | 113,000 |
2016/10/21 | 256 | 257 | 253 | 254 | 133,000 |
2016/10/20 | 259 | 261 | 253 | 257 | 257,000 |
2016/10/19 | 254 | 266 | 253 | 261 | 644,000 |
2016/10/18 | 250 | 259 | 249 | 256 | 562,000 |
2016/10/17 | 247 | 258 | 246 | 254 | 830,000 |
2016/10/14 | 251 | 254 | 241 | 245 | 752,000 |
2016/10/13 | 255 | 257 | 250 | 253 | 1,009,000 |
2016/10/12 | 280 | 288 | 248 | 255 | 3,434,000 |
2016/10/11 | 287 | 295 | 278 | 284 | 3,174,000 |
2016/10/07 | 286 | 287 | 273 | 285 | 7,350,000 |
2016/10/06 | 329 | 343 | 282 | 296 | 24,175,000 |
2016/10/05 | 283 | 283 | 283 | 283 | 119,000 |
2016/10/04 | 206 | 206 | 203 | 203 | 6,000 |
2016/10/03 | 202 | 206 | 202 | 204 | 8,000 |
2016/09/30 | 205 | 205 | 199 | 202 | 20,000 |
2016/09/29 | 204 | 205 | 204 | 204 | 15,000 |
2016/09/28 | 210 | 210 | 203 | 204 | 38,000 |
2016/09/27 | 200 | 207 | 200 | 207 | 33,000 |
2016/09/26 | 203 | 205 | 200 | 201 | 40,000 |
2016/09/23 | 191 | 202 | 190 | 198 | 45,000 |
2016/09/21 | 185 | 190 | 185 | 190 | 16,000 |
2016/09/20 | 185 | 188 | 184 | 185 | 12,000 |
2016/09/16 | 186 | 189 | 186 | 187 | 6,000 |
2016/09/15 | 185 | 187 | 185 | 187 | 5,000 |
2016/09/14 | 181 | 184 | 181 | 183 | 7,000 |
2016/09/13 | 182 | 185 | 182 | 184 | 5,000 |
2016/09/12 | 183 | 186 | 183 | 184 | 22,000 |
2016/09/09 | 184 | 190 | 184 | 188 | 26,000 |
2016/09/08 | 185 | 188 | 185 | 185 | 12,000 |
2016/09/07 | 182 | 186 | 181 | 186 | 17,000 |
2016/09/06 | 185 | 185 | 185 | 185 | 4,000 |
2016/09/05 | 185 | 185 | 185 | 185 | 8,000 |
2016/09/02 | 185 | 187 | 185 | 186 | 10,000 |
2016/09/01 | 184 | 185 | 184 | 185 | 7,000 |
2016/08/31 | 185 | 187 | 183 | 187 | 33,000 |
2016/08/30 | 185 | 185 | 185 | 185 | 2,000 |
2016/08/29 | 184 | 187 | 181 | 185 | 21,000 |
2016/08/26 | 181 | 181 | 178 | 178 | 80,000 |
2016/08/25 | 179 | 180 | 178 | 180 | 44,000 |
2016/08/24 | 177 | 181 | 177 | 180 | 32,000 |
2016/08/23 | 176 | 178 | 176 | 177 | 32,000 |
2016/08/22 | 177 | 180 | 176 | 178 | 22,000 |
2016/08/19 | 178 | 179 | 177 | 177 | 10,000 |
2016/08/18 | 174 | 179 | 174 | 175 | 31,000 |
2016/08/17 | 179 | 181 | 175 | 178 | 33,000 |
2016/08/16 | 184 | 186 | 177 | 179 | 48,000 |
2016/08/15 | 182 | 184 | 175 | 184 | 12,000 |
2016/08/12 | 184 | 184 | 174 | 180 | 20,000 |
2016/08/10 | 181 | 186 | 178 | 181 | 14,000 |
2016/08/09 | 180 | 186 | 180 | 186 | 11,000 |
2016/08/08 | 179 | 185 | 179 | 185 | 16,000 |
2016/08/05 | 190 | 190 | 174 | 179 | 34,000 |
2016/08/04 | 190 | 190 | 187 | 187 | 3,000 |
2016/08/03 | 190 | 190 | 182 | 185 | 13,000 |
2016/08/02 | 194 | 194 | 192 | 193 | 7,000 |
2016/08/01 | 194 | 194 | 190 | 192 | 9,000 |
2016/07/29 | 194 | 194 | 190 | 192 | 14,000 |
2016/07/28 | 193 | 194 | 187 | 194 | 36,000 |
2016/07/27 | 190 | 192 | 185 | 191 | 24,000 |
2016/07/26 | 192 | 192 | 188 | 191 | 73,000 |
2016/07/25 | 184 | 190 | 184 | 190 | 37,000 |
2016/07/22 | 185 | 185 | 175 | 181 | 24,000 |
2016/07/21 | 188 | 189 | 184 | 185 | 23,000 |
2016/07/20 | 177 | 187 | 175 | 185 | 19,000 |
2016/07/19 | 176 | 179 | 176 | 179 | 10,000 |
2016/07/15 | 175 | 179 | 175 | 176 | 23,000 |
2016/07/14 | 173 | 176 | 173 | 174 | 17,000 |
2016/07/13 | 178 | 178 | 174 | 175 | 37,000 |
2016/07/12 | 177 | 178 | 176 | 176 | 28,000 |
2016/07/11 | 173 | 175 | 172 | 175 | 18,000 |
2016/07/08 | 172 | 172 | 168 | 168 | 30,000 |
2016/07/07 | 166 | 172 | 166 | 169 | 11,000 |
2016/07/06 | 167 | 167 | 164 | 165 | 10,000 |
2016/07/05 | 168 | 170 | 167 | 170 | 38,000 |
2016/07/04 | 169 | 171 | 169 | 170 | 8,000 |
2016/07/01 | 169 | 171 | 166 | 169 | 19,000 |
2016/06/30 | 173 | 173 | 169 | 169 | 18,000 |
2016/06/29 | 171 | 173 | 171 | 171 | 28,000 |
2016/06/28 | 171 | 171 | 165 | 167 | 42,000 |
2016/06/27 | 166 | 171 | 166 | 171 | 39,000 |
2016/06/24 | 182 | 182 | 163 | 164 | 148,000 |
2016/06/23 | 175 | 183 | 172 | 177 | 83,000 |
2016/06/22 | 167 | 177 | 167 | 177 | 171,000 |
2016/06/21 | 170 | 173 | 164 | 167 | 34,000 |
2016/06/20 | 172 | 175 | 170 | 172 | 53,000 |
2016/06/17 | 160 | 172 | 160 | 172 | 78,000 |
2016/06/16 | 169 | 175 | 156 | 158 | 160,000 |
2016/06/15 | 173 | 173 | 170 | 170 | 39,000 |
2016/06/14 | 180 | 180 | 172 | 173 | 35,000 |
2016/06/13 | 185 | 188 | 182 | 182 | 38,000 |
2016/06/10 | 190 | 191 | 186 | 187 | 118,000 |
2016/06/09 | 189 | 193 | 188 | 188 | 142,000 |
2016/06/08 | 190 | 190 | 189 | 189 | 3,000 |
2016/06/07 | 187 | 189 | 185 | 189 | 18,000 |
2016/06/06 | 185 | 187 | 183 | 187 | 13,000 |
2016/06/03 | 184 | 185 | 183 | 185 | 9,000 |
2016/06/02 | 189 | 189 | 186 | 186 | 13,000 |
2016/06/01 | 190 | 190 | 189 | 189 | 3,000 |
2016/05/31 | 193 | 193 | 190 | 193 | 11,000 |
2016/05/30 | 192 | 193 | 192 | 193 | 10,000 |
2016/05/27 | 192 | 192 | 191 | 191 | 3,000 |
2016/05/26 | 190 | 190 | 189 | 189 | 19,000 |
2016/05/25 | 185 | 189 | 184 | 189 | 19,000 |
2016/05/24 | 185 | 185 | 180 | 182 | 29,000 |
2016/05/23 | 189 | 190 | 189 | 189 | 10,000 |
2016/05/20 | 193 | 193 | 190 | 190 | 2,000 |
2016/05/19 | 188 | 190 | 188 | 189 | 6,000 |
2016/05/18 | 192 | 192 | 187 | 189 | 9,000 |
2016/05/17 | 194 | 194 | 189 | 189 | 9,000 |
2016/05/13 | 186 | 191 | 186 | 191 | 11,000 |
2016/05/12 | 190 | 190 | 183 | 187 | 17,000 |
2016/05/11 | 198 | 199 | 190 | 192 | 45,000 |
2016/05/10 | 192 | 198 | 191 | 194 | 20,000 |
2016/05/09 | 187 | 193 | 187 | 191 | 27,000 |
2016/05/06 | 184 | 185 | 178 | 185 | 21,000 |
2016/05/02 | 176 | 187 | 176 | 182 | 28,000 |
2016/04/28 | 191 | 191 | 184 | 186 | 43,000 |
2016/04/27 | 192 | 192 | 188 | 191 | 18,000 |
2016/04/26 | 183 | 193 | 183 | 191 | 39,000 |
2016/04/25 | 189 | 191 | 181 | 186 | 32,000 |
2016/04/22 | 195 | 196 | 186 | 188 | 54,000 |
2016/04/21 | 188 | 194 | 187 | 194 | 34,000 |
2016/04/20 | 186 | 187 | 184 | 184 | 31,000 |
2016/04/19 | 187 | 189 | 186 | 189 | 29,000 |
2016/04/18 | 188 | 188 | 185 | 188 | 18,000 |
2016/04/15 | 187 | 188 | 185 | 188 | 11,000 |
2016/04/14 | 181 | 186 | 181 | 186 | 16,000 |
2016/04/13 | 180 | 181 | 179 | 180 | 24,000 |
2016/04/12 | 165 | 179 | 165 | 178 | 44,000 |
2016/04/11 | 171 | 171 | 164 | 166 | 75,000 |
2016/04/08 | 170 | 171 | 170 | 171 | 7,000 |
2016/04/07 | 172 | 175 | 171 | 171 | 23,000 |
2016/04/06 | 173 | 174 | 172 | 174 | 5,000 |
2016/04/05 | 181 | 181 | 175 | 175 | 18,000 |
2016/04/04 | 186 | 186 | 184 | 184 | 11,000 |
2016/04/01 | 195 | 200 | 182 | 183 | 45,000 |
2016/03/31 | 198 | 198 | 195 | 195 | 14,000 |
2016/03/30 | 200 | 200 | 199 | 199 | 16,000 |
2016/03/29 | 194 | 202 | 194 | 200 | 14,000 |
2016/03/28 | 206 | 206 | 200 | 206 | 48,000 |
2016/03/25 | 200 | 200 | 198 | 200 | 53,000 |
2016/03/24 | 199 | 200 | 198 | 199 | 19,000 |
2016/03/23 | 198 | 199 | 197 | 199 | 29,000 |
2016/03/22 | 192 | 195 | 191 | 195 | 48,000 |
2016/03/18 | 185 | 191 | 182 | 191 | 33,000 |
2016/03/17 | 182 | 186 | 182 | 184 | 14,000 |
2016/03/16 | 185 | 185 | 182 | 182 | 17,000 |
2016/03/15 | 182 | 190 | 181 | 183 | 32,000 |
2016/03/14 | 178 | 184 | 178 | 181 | 23,000 |
2016/03/11 | 180 | 181 | 178 | 178 | 35,000 |
2016/03/10 | 176 | 182 | 172 | 181 | 44,000 |
2016/03/09 | 179 | 182 | 174 | 178 | 41,000 |
2016/03/08 | 179 | 182 | 179 | 179 | 8,000 |
2016/03/07 | 182 | 182 | 181 | 182 | 10,000 |
2016/03/04 | 180 | 187 | 179 | 182 | 43,000 |
2016/03/03 | 189 | 189 | 180 | 180 | 9,000 |
2016/03/02 | 191 | 193 | 189 | 189 | 12,000 |
2016/03/01 | 188 | 188 | 186 | 186 | 6,000 |
2016/02/29 | 191 | 191 | 185 | 188 | 20,000 |
2016/02/26 | 182 | 183 | 179 | 181 | 36,000 |
2016/02/25 | 173 | 177 | 169 | 176 | 27,000 |
2016/02/24 | 167 | 170 | 160 | 167 | 39,000 |
2016/02/23 | 177 | 178 | 170 | 171 | 25,000 |
2016/02/22 | 178 | 178 | 176 | 176 | 32,000 |
2016/02/19 | 181 | 184 | 180 | 183 | 12,000 |
2016/02/18 | 183 | 186 | 180 | 185 | 37,000 |
2016/02/17 | 178 | 183 | 177 | 178 | 16,000 |
2016/02/16 | 178 | 180 | 178 | 178 | 19,000 |
2016/02/15 | 177 | 178 | 172 | 178 | 36,000 |
2016/02/12 | 162 | 180 | 162 | 167 | 91,000 |
2016/02/10 | 201 | 202 | 162 | 162 | 78,000 |
2016/02/09 | 203 | 206 | 201 | 202 | 49,000 |
2016/02/08 | 206 | 208 | 206 | 207 | 11,000 |
2016/02/05 | 206 | 207 | 205 | 207 | 37,000 |
2016/02/04 | 210 | 218 | 210 | 211 | 16,000 |
2016/02/03 | 216 | 216 | 210 | 211 | 116,000 |
2016/02/02 | 221 | 221 | 218 | 219 | 11,000 |
2016/02/01 | 216 | 221 | 215 | 221 | 39,000 |
2016/01/29 | 213 | 216 | 212 | 216 | 37,000 |
2016/01/28 | 215 | 216 | 213 | 213 | 21,000 |
2016/01/27 | 211 | 217 | 210 | 215 | 25,000 |
2016/01/26 | 209 | 212 | 208 | 210 | 53,000 |
2016/01/25 | 208 | 208 | 204 | 207 | 21,000 |
2016/01/22 | 200 | 203 | 200 | 203 | 16,000 |
2016/01/21 | 201 | 204 | 199 | 199 | 43,000 |
2016/01/20 | 203 | 206 | 201 | 201 | 36,000 |
2016/01/19 | 204 | 206 | 203 | 203 | 26,000 |
2016/01/18 | 202 | 208 | 202 | 204 | 14,000 |
2016/01/15 | 206 | 210 | 203 | 206 | 148,000 |
2016/01/14 | 202 | 207 | 202 | 205 | 40,000 |
2016/01/13 | 204 | 210 | 203 | 206 | 43,000 |
2016/01/12 | 209 | 209 | 204 | 204 | 37,000 |
2016/01/08 | 206 | 210 | 206 | 209 | 57,000 |
2016/01/07 | 209 | 210 | 206 | 208 | 78,000 |
2016/01/06 | 215 | 216 | 210 | 211 | 24,000 |
2016/01/05 | 215 | 220 | 213 | 215 | 60,000 |
2016/01/04 | 215 | 220 | 215 | 215 | 31,000 |