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 |
---|---|---|---|---|---|
2017/12/29 | 309 | 311 | 305 | 311 | 64,000 |
2017/12/28 | 312 | 312 | 308 | 310 | 52,000 |
2017/12/27 | 311 | 311 | 308 | 311 | 32,000 |
2017/12/26 | 312 | 312 | 309 | 311 | 72,000 |
2017/12/25 | 310 | 313 | 308 | 312 | 130,000 |
2017/12/22 | 310 | 310 | 304 | 309 | 93,000 |
2017/12/21 | 305 | 317 | 305 | 312 | 208,000 |
2017/12/20 | 294 | 301 | 290 | 299 | 118,000 |
2017/12/19 | 296 | 296 | 291 | 294 | 30,000 |
2017/12/18 | 294 | 297 | 294 | 295 | 46,000 |
2017/12/15 | 297 | 297 | 292 | 293 | 42,000 |
2017/12/14 | 294 | 294 | 291 | 294 | 40,000 |
2017/12/13 | 289 | 295 | 280 | 294 | 260,000 |
2017/12/12 | 296 | 298 | 288 | 289 | 158,000 |
2017/12/11 | 296 | 298 | 294 | 294 | 47,000 |
2017/12/08 | 295 | 297 | 291 | 294 | 118,000 |
2017/12/07 | 298 | 299 | 296 | 296 | 44,000 |
2017/12/06 | 300 | 300 | 297 | 297 | 78,000 |
2017/12/05 | 302 | 302 | 296 | 300 | 76,000 |
2017/12/04 | 308 | 310 | 301 | 301 | 74,000 |
2017/12/01 | 305 | 310 | 305 | 306 | 99,000 |
2017/11/30 | 309 | 309 | 303 | 303 | 58,000 |
2017/11/29 | 309 | 310 | 302 | 307 | 84,000 |
2017/11/28 | 312 | 312 | 306 | 306 | 85,000 |
2017/11/27 | 319 | 319 | 313 | 313 | 65,000 |
2017/11/24 | 325 | 325 | 321 | 321 | 58,000 |
2017/11/22 | 316 | 321 | 313 | 319 | 107,000 |
2017/11/21 | 319 | 319 | 311 | 316 | 61,000 |
2017/11/20 | 309 | 318 | 309 | 317 | 36,000 |
2017/11/17 | 310 | 315 | 308 | 309 | 53,000 |
2017/11/16 | 308 | 313 | 308 | 308 | 75,000 |
2017/11/15 | 323 | 323 | 305 | 307 | 162,000 |
2017/11/14 | 329 | 330 | 321 | 322 | 120,000 |
2017/11/13 | 335 | 344 | 326 | 330 | 312,000 |
2017/11/10 | 314 | 320 | 309 | 317 | 107,000 |
2017/11/09 | 314 | 318 | 309 | 311 | 94,000 |
2017/11/08 | 314 | 315 | 308 | 314 | 42,000 |
2017/11/07 | 311 | 317 | 311 | 315 | 50,000 |
2017/11/06 | 305 | 310 | 305 | 308 | 61,000 |
2017/11/02 | 315 | 322 | 304 | 305 | 192,000 |
2017/11/01 | 318 | 320 | 312 | 313 | 129,000 |
2017/10/31 | 319 | 321 | 316 | 318 | 56,000 |
2017/10/30 | 322 | 323 | 316 | 316 | 100,000 |
2017/10/27 | 318 | 323 | 316 | 322 | 105,000 |
2017/10/26 | 314 | 317 | 306 | 316 | 275,000 |
2017/10/25 | 295 | 323 | 295 | 310 | 571,000 |
2017/10/24 | 293 | 294 | 291 | 293 | 47,000 |
2017/10/23 | 289 | 293 | 289 | 292 | 79,000 |
2017/10/20 | 288 | 289 | 285 | 288 | 103,000 |
2017/10/19 | 293 | 295 | 288 | 288 | 170,000 |
2017/10/18 | 303 | 303 | 294 | 297 | 82,000 |
2017/10/17 | 307 | 307 | 300 | 303 | 67,000 |
2017/10/16 | 308 | 308 | 301 | 303 | 76,000 |
2017/10/13 | 306 | 310 | 305 | 308 | 52,000 |
2017/10/12 | 305 | 309 | 305 | 308 | 73,000 |
2017/10/11 | 304 | 304 | 298 | 303 | 96,000 |
2017/10/10 | 309 | 310 | 303 | 305 | 125,000 |
2017/10/06 | 327 | 327 | 308 | 308 | 422,000 |
2017/10/05 | 333 | 333 | 328 | 329 | 89,000 |
2017/10/04 | 340 | 341 | 335 | 335 | 139,000 |
2017/10/03 | 338 | 340 | 333 | 336 | 188,000 |
2017/10/02 | 330 | 337 | 326 | 337 | 116,000 |
2017/09/29 | 335 | 336 | 326 | 328 | 186,000 |
2017/09/28 | 317 | 348 | 316 | 335 | 476,000 |
2017/09/27 | 318 | 322 | 317 | 319 | 85,000 |
2017/09/26 | 323 | 323 | 313 | 318 | 113,000 |
2017/09/25 | 315 | 324 | 314 | 323 | 176,000 |
2017/09/22 | 336 | 337 | 317 | 318 | 168,000 |
2017/09/21 | 345 | 346 | 334 | 336 | 149,000 |
2017/09/20 | 345 | 346 | 341 | 344 | 125,000 |
2017/09/19 | 335 | 347 | 330 | 345 | 366,000 |
2017/09/15 | 331 | 337 | 330 | 331 | 217,000 |
2017/09/14 | 344 | 344 | 330 | 333 | 372,000 |
2017/09/13 | 340 | 347 | 323 | 344 | 929,000 |
2017/09/12 | 310 | 378 | 309 | 343 | 2,387,000 |
2017/09/11 | 291 | 311 | 287 | 304 | 249,000 |
2017/09/08 | 283 | 290 | 283 | 289 | 46,000 |
2017/09/07 | 285 | 293 | 284 | 286 | 35,000 |
2017/09/06 | 283 | 290 | 277 | 281 | 55,000 |
2017/09/05 | 294 | 296 | 285 | 285 | 119,000 |
2017/09/04 | 295 | 297 | 290 | 294 | 56,000 |
2017/09/01 | 288 | 299 | 287 | 294 | 120,000 |
2017/08/31 | 285 | 286 | 283 | 285 | 60,000 |
2017/08/30 | 291 | 291 | 281 | 286 | 117,000 |
2017/08/29 | 295 | 295 | 286 | 288 | 42,000 |
2017/08/28 | 298 | 298 | 295 | 295 | 23,000 |
2017/08/25 | 297 | 298 | 294 | 297 | 27,000 |
2017/08/24 | 290 | 302 | 290 | 294 | 119,000 |
2017/08/23 | 297 | 299 | 290 | 290 | 100,000 |
2017/08/22 | 287 | 292 | 286 | 291 | 104,000 |
2017/08/21 | 282 | 290 | 281 | 287 | 39,000 |
2017/08/18 | 285 | 289 | 283 | 283 | 79,000 |
2017/08/17 | 278 | 299 | 278 | 287 | 261,000 |
2017/08/16 | 272 | 290 | 271 | 277 | 123,000 |
2017/08/15 | 270 | 271 | 267 | 269 | 68,000 |
2017/08/14 | 257 | 269 | 257 | 268 | 37,000 |
2017/08/10 | 259 | 277 | 255 | 259 | 117,000 |
2017/08/09 | 261 | 263 | 257 | 257 | 16,000 |
2017/08/08 | 265 | 265 | 262 | 263 | 31,000 |
2017/08/07 | 266 | 267 | 263 | 266 | 28,000 |
2017/08/04 | 264 | 265 | 263 | 265 | 14,000 |
2017/08/03 | 265 | 267 | 264 | 267 | 12,000 |
2017/08/02 | 269 | 269 | 265 | 267 | 9,000 |
2017/08/01 | 269 | 269 | 264 | 269 | 30,000 |
2017/07/31 | 271 | 271 | 264 | 269 | 68,000 |
2017/07/28 | 266 | 270 | 263 | 270 | 74,000 |
2017/07/27 | 270 | 270 | 261 | 264 | 67,000 |
2017/07/26 | 269 | 270 | 264 | 270 | 106,000 |
2017/07/25 | 260 | 264 | 259 | 264 | 46,000 |
2017/07/24 | 258 | 260 | 254 | 260 | 61,000 |
2017/07/21 | 249 | 258 | 247 | 257 | 175,000 |
2017/07/20 | 243 | 245 | 240 | 243 | 30,000 |
2017/07/19 | 242 | 245 | 241 | 243 | 13,000 |
2017/07/18 | 241 | 245 | 241 | 243 | 45,000 |
2017/07/14 | 239 | 243 | 239 | 243 | 19,000 |
2017/07/13 | 240 | 240 | 239 | 240 | 10,000 |
2017/07/12 | 239 | 239 | 239 | 239 | 9,000 |
2017/07/11 | 239 | 239 | 236 | 237 | 102,000 |
2017/07/10 | 238 | 239 | 236 | 239 | 21,000 |
2017/07/07 | 236 | 239 | 236 | 236 | 25,000 |
2017/07/06 | 236 | 240 | 236 | 236 | 62,000 |
2017/07/05 | 236 | 237 | 235 | 236 | 44,000 |
2017/07/04 | 240 | 240 | 238 | 238 | 29,000 |
2017/07/03 | 238 | 240 | 237 | 237 | 28,000 |
2017/06/30 | 238 | 238 | 235 | 238 | 60,000 |
2017/06/29 | 239 | 240 | 238 | 239 | 22,000 |
2017/06/28 | 238 | 241 | 237 | 237 | 19,000 |
2017/06/27 | 238 | 239 | 237 | 239 | 17,000 |
2017/06/26 | 239 | 239 | 237 | 238 | 21,000 |
2017/06/23 | 241 | 241 | 239 | 241 | 13,000 |
2017/06/22 | 241 | 241 | 239 | 239 | 13,000 |
2017/06/21 | 238 | 242 | 238 | 242 | 17,000 |
2017/06/20 | 242 | 243 | 237 | 241 | 46,000 |
2017/06/19 | 242 | 242 | 240 | 241 | 22,000 |
2017/06/16 | 242 | 243 | 241 | 243 | 43,000 |
2017/06/15 | 247 | 247 | 241 | 242 | 37,000 |
2017/06/14 | 249 | 249 | 247 | 247 | 5,000 |
2017/06/13 | 248 | 249 | 243 | 249 | 37,000 |
2017/06/12 | 248 | 248 | 245 | 247 | 49,000 |
2017/06/09 | 249 | 249 | 248 | 248 | 36,000 |
2017/06/08 | 250 | 251 | 249 | 250 | 32,000 |
2017/06/07 | 248 | 249 | 247 | 249 | 58,000 |
2017/06/06 | 250 | 250 | 247 | 247 | 40,000 |
2017/06/05 | 248 | 250 | 248 | 248 | 49,000 |
2017/06/02 | 243 | 250 | 241 | 250 | 116,000 |
2017/06/01 | 247 | 248 | 243 | 243 | 60,000 |
2017/05/31 | 248 | 249 | 247 | 247 | 28,000 |
2017/05/30 | 248 | 248 | 247 | 248 | 12,000 |
2017/05/29 | 248 | 250 | 248 | 250 | 30,000 |
2017/05/26 | 246 | 248 | 245 | 246 | 37,000 |
2017/05/25 | 248 | 248 | 241 | 244 | 39,000 |
2017/05/24 | 247 | 248 | 245 | 248 | 15,000 |
2017/05/23 | 244 | 247 | 244 | 246 | 43,000 |
2017/05/22 | 244 | 245 | 243 | 244 | 26,000 |
2017/05/19 | 241 | 243 | 241 | 241 | 32,000 |
2017/05/18 | 238 | 241 | 238 | 241 | 31,000 |
2017/05/17 | 241 | 243 | 240 | 243 | 40,000 |
2017/05/16 | 244 | 244 | 239 | 243 | 54,000 |
2017/05/15 | 245 | 246 | 241 | 244 | 156,000 |
2017/05/12 | 240 | 245 | 240 | 245 | 50,000 |
2017/05/11 | 244 | 244 | 244 | 244 | 28,000 |
2017/05/10 | 244 | 244 | 243 | 244 | 26,000 |
2017/05/09 | 243 | 244 | 242 | 244 | 50,000 |
2017/05/08 | 240 | 244 | 240 | 242 | 86,000 |
2017/05/02 | 234 | 240 | 232 | 237 | 107,000 |
2017/05/01 | 234 | 235 | 233 | 234 | 26,000 |
2017/04/28 | 239 | 239 | 232 | 234 | 36,000 |
2017/04/27 | 234 | 241 | 232 | 241 | 61,000 |
2017/04/26 | 228 | 242 | 227 | 234 | 139,000 |
2017/04/25 | 223 | 227 | 223 | 227 | 60,000 |
2017/04/24 | 223 | 224 | 217 | 222 | 54,000 |
2017/04/21 | 220 | 221 | 219 | 220 | 24,000 |
2017/04/20 | 216 | 216 | 216 | 216 | 10,000 |
2017/04/19 | 216 | 220 | 216 | 216 | 58,000 |
2017/04/18 | 217 | 218 | 217 | 218 | 17,000 |
2017/04/17 | 212 | 215 | 211 | 214 | 39,000 |
2017/04/14 | 209 | 212 | 209 | 209 | 54,000 |
2017/04/13 | 213 | 213 | 210 | 210 | 44,000 |
2017/04/12 | 215 | 215 | 210 | 215 | 95,000 |
2017/04/11 | 215 | 217 | 215 | 217 | 61,000 |
2017/04/10 | 214 | 217 | 212 | 216 | 77,000 |
2017/04/07 | 215 | 218 | 214 | 216 | 47,000 |
2017/04/06 | 211 | 213 | 208 | 212 | 98,000 |
2017/04/05 | 216 | 217 | 213 | 213 | 41,000 |
2017/04/04 | 228 | 228 | 212 | 218 | 157,000 |
2017/04/03 | 232 | 232 | 227 | 227 | 59,000 |
2017/03/31 | 234 | 234 | 227 | 230 | 69,000 |
2017/03/30 | 240 | 240 | 233 | 234 | 16,000 |
2017/03/29 | 239 | 241 | 238 | 241 | 15,000 |
2017/03/28 | 240 | 244 | 240 | 244 | 56,000 |
2017/03/27 | 238 | 238 | 237 | 237 | 38,000 |
2017/03/24 | 238 | 240 | 237 | 238 | 28,000 |
2017/03/23 | 241 | 241 | 237 | 239 | 25,000 |
2017/03/22 | 237 | 240 | 237 | 238 | 22,000 |
2017/03/21 | 244 | 244 | 241 | 243 | 23,000 |
2017/03/17 | 243 | 244 | 242 | 243 | 20,000 |
2017/03/16 | 241 | 244 | 240 | 244 | 39,000 |
2017/03/15 | 242 | 243 | 242 | 242 | 13,000 |
2017/03/14 | 240 | 245 | 238 | 244 | 21,000 |
2017/03/13 | 244 | 244 | 240 | 243 | 32,000 |
2017/03/10 | 244 | 245 | 240 | 245 | 51,000 |
2017/03/09 | 239 | 241 | 238 | 238 | 27,000 |
2017/03/08 | 237 | 239 | 237 | 239 | 10,000 |
2017/03/07 | 235 | 240 | 234 | 238 | 21,000 |
2017/03/06 | 241 | 241 | 235 | 236 | 113,000 |
2017/03/03 | 247 | 247 | 238 | 238 | 96,000 |
2017/03/02 | 250 | 250 | 249 | 249 | 16,000 |
2017/03/01 | 249 | 249 | 248 | 249 | 19,000 |
2017/02/28 | 250 | 250 | 249 | 249 | 39,000 |
2017/02/27 | 250 | 251 | 247 | 250 | 38,000 |
2017/02/24 | 250 | 252 | 250 | 252 | 28,000 |
2017/02/23 | 250 | 251 | 248 | 251 | 24,000 |
2017/02/22 | 253 | 253 | 248 | 250 | 64,000 |
2017/02/21 | 249 | 254 | 249 | 253 | 56,000 |
2017/02/20 | 250 | 252 | 250 | 251 | 10,000 |
2017/02/17 | 250 | 250 | 249 | 250 | 15,000 |
2017/02/16 | 249 | 251 | 249 | 249 | 49,000 |
2017/02/15 | 246 | 249 | 245 | 249 | 57,000 |
2017/02/14 | 247 | 247 | 244 | 245 | 25,000 |
2017/02/13 | 244 | 247 | 238 | 247 | 70,000 |
2017/02/10 | 229 | 240 | 229 | 239 | 85,000 |
2017/02/09 | 229 | 230 | 229 | 229 | 18,000 |
2017/02/08 | 232 | 232 | 230 | 230 | 11,000 |
2017/02/07 | 229 | 233 | 229 | 229 | 57,000 |
2017/02/06 | 228 | 229 | 228 | 229 | 22,000 |
2017/02/03 | 230 | 231 | 225 | 228 | 39,000 |
2017/02/02 | 233 | 233 | 227 | 227 | 20,000 |
2017/02/01 | 229 | 233 | 229 | 230 | 18,000 |
2017/01/31 | 229 | 233 | 229 | 229 | 23,000 |
2017/01/30 | 234 | 234 | 227 | 230 | 20,000 |
2017/01/27 | 234 | 235 | 232 | 235 | 60,000 |
2017/01/26 | 232 | 234 | 231 | 233 | 36,000 |
2017/01/25 | 228 | 232 | 226 | 232 | 42,000 |
2017/01/24 | 225 | 227 | 225 | 227 | 25,000 |
2017/01/23 | 225 | 225 | 225 | 225 | 22,000 |
2017/01/20 | 226 | 227 | 225 | 227 | 30,000 |
2017/01/19 | 225 | 226 | 225 | 225 | 16,000 |
2017/01/18 | 226 | 226 | 224 | 225 | 31,000 |
2017/01/17 | 223 | 226 | 222 | 226 | 56,000 |
2017/01/16 | 222 | 222 | 219 | 222 | 88,000 |
2017/01/13 | 221 | 224 | 221 | 223 | 56,000 |
2017/01/12 | 229 | 230 | 221 | 226 | 110,000 |
2017/01/11 | 237 | 237 | 228 | 228 | 107,000 |
2017/01/10 | 237 | 238 | 235 | 237 | 34,000 |
2017/01/06 | 238 | 239 | 235 | 238 | 53,000 |
2017/01/05 | 235 | 238 | 234 | 238 | 113,000 |
2017/01/04 | 233 | 235 | 231 | 235 | 47,000 |