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 |
---|---|---|---|---|---|
2018/12/28 | 1,014 | 1,028 | 967 | 977 | 12,700 |
2018/12/27 | 900 | 969 | 894 | 969 | 7,000 |
2018/12/26 | 960 | 960 | 851 | 861 | 13,000 |
2018/12/25 | 900 | 901 | 858 | 870 | 14,000 |
2018/12/21 | 979 | 980 | 938 | 941 | 8,800 |
2018/12/20 | 984 | 1,023 | 982 | 982 | 6,700 |
2018/12/19 | 1,017 | 1,049 | 992 | 992 | 5,600 |
2018/12/18 | 1,054 | 1,056 | 990 | 1,026 | 6,000 |
2018/12/17 | 1,044 | 1,068 | 1,044 | 1,062 | 3,000 |
2018/12/14 | 1,074 | 1,074 | 1,037 | 1,043 | 10,900 |
2018/12/13 | 1,052 | 1,139 | 1,052 | 1,076 | 6,100 |
2018/12/12 | 1,037 | 1,069 | 1,033 | 1,052 | 3,700 |
2018/12/11 | 1,049 | 1,055 | 1,025 | 1,037 | 7,300 |
2018/12/10 | 1,046 | 1,081 | 1,046 | 1,049 | 6,400 |
2018/12/07 | 1,100 | 1,100 | 1,067 | 1,067 | 4,000 |
2018/12/06 | 1,069 | 1,098 | 1,061 | 1,070 | 8,100 |
2018/12/05 | 1,109 | 1,109 | 1,069 | 1,069 | 7,200 |
2018/12/04 | 1,146 | 1,152 | 1,109 | 1,109 | 6,100 |
2018/12/03 | 1,140 | 1,152 | 1,133 | 1,139 | 6,500 |
2018/11/30 | 1,167 | 1,167 | 1,137 | 1,140 | 4,800 |
2018/11/29 | 1,165 | 1,175 | 1,137 | 1,137 | 4,100 |
2018/11/28 | 1,173 | 1,173 | 1,135 | 1,137 | 9,100 |
2018/11/27 | 1,096 | 1,139 | 1,069 | 1,139 | 10,300 |
2018/11/26 | 1,075 | 1,088 | 1,069 | 1,084 | 9,200 |
2018/11/22 | 1,075 | 1,085 | 1,068 | 1,081 | 5,700 |
2018/11/21 | 1,084 | 1,085 | 1,075 | 1,079 | 6,500 |
2018/11/20 | 1,094 | 1,108 | 1,079 | 1,092 | 4,400 |
2018/11/19 | 1,109 | 1,109 | 1,084 | 1,098 | 8,500 |
2018/11/16 | 1,128 | 1,148 | 1,100 | 1,102 | 8,300 |
2018/11/15 | 1,120 | 1,126 | 1,094 | 1,122 | 8,400 |
2018/11/14 | 1,147 | 1,147 | 1,102 | 1,122 | 3,900 |
2018/11/13 | 1,144 | 1,145 | 1,114 | 1,127 | 10,200 |
2018/11/12 | 1,123 | 1,155 | 1,120 | 1,145 | 4,600 |
2018/11/09 | 1,170 | 1,197 | 1,141 | 1,143 | 10,000 |
2018/11/08 | 1,210 | 1,210 | 1,147 | 1,157 | 8,900 |
2018/11/07 | 1,158 | 1,233 | 1,103 | 1,200 | 22,300 |
2018/11/06 | 1,144 | 1,166 | 1,138 | 1,164 | 5,800 |
2018/11/05 | 1,165 | 1,165 | 1,145 | 1,147 | 4,400 |
2018/11/02 | 1,139 | 1,176 | 1,139 | 1,165 | 9,600 |
2018/11/01 | 1,224 | 1,224 | 1,169 | 1,169 | 7,400 |
2018/10/31 | 1,217 | 1,274 | 1,187 | 1,243 | 11,500 |
2018/10/30 | 1,113 | 1,254 | 1,091 | 1,247 | 21,600 |
2018/10/29 | 1,254 | 1,254 | 1,199 | 1,200 | 5,900 |
2018/10/26 | 1,222 | 1,222 | 1,194 | 1,194 | 8,600 |
2018/10/25 | 1,241 | 1,243 | 1,192 | 1,192 | 8,800 |
2018/10/24 | 1,225 | 1,245 | 1,220 | 1,243 | 4,600 |
2018/10/23 | 1,238 | 1,242 | 1,222 | 1,222 | 7,000 |
2018/10/22 | 1,260 | 1,261 | 1,235 | 1,242 | 8,400 |
2018/10/19 | 1,263 | 1,268 | 1,232 | 1,232 | 9,300 |
2018/10/18 | 1,298 | 1,305 | 1,288 | 1,291 | 3,900 |
2018/10/17 | 1,299 | 1,303 | 1,284 | 1,298 | 5,900 |
2018/10/16 | 1,288 | 1,296 | 1,265 | 1,269 | 7,000 |
2018/10/15 | 1,341 | 1,341 | 1,288 | 1,288 | 5,400 |
2018/10/12 | 1,354 | 1,354 | 1,290 | 1,315 | 15,300 |
2018/10/11 | 1,400 | 1,400 | 1,339 | 1,351 | 13,000 |
2018/10/10 | 1,420 | 1,440 | 1,420 | 1,421 | 2,500 |
2018/10/09 | 1,455 | 1,455 | 1,437 | 1,440 | 3,300 |
2018/10/05 | 1,458 | 1,465 | 1,455 | 1,455 | 6,300 |
2018/10/04 | 1,462 | 1,462 | 1,437 | 1,460 | 7,600 |
2018/10/03 | 1,449 | 1,464 | 1,444 | 1,462 | 6,600 |
2018/10/02 | 1,444 | 1,460 | 1,435 | 1,443 | 7,300 |
2018/10/01 | 1,457 | 1,492 | 1,430 | 1,430 | 10,200 |
2018/09/28 | 1,484 | 1,490 | 1,425 | 1,482 | 18,600 |
2018/09/27 | 1,440 | 1,470 | 1,425 | 1,462 | 16,200 |
2018/09/26 | 1,468 | 1,468 | 1,414 | 1,441 | 9,100 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 281 | 296 | 279 | 296 | 80,000 |
2018/09/21 | 276 | 280 | 276 | 279 | 36,000 |
2018/09/20 | 278 | 278 | 272 | 276 | 23,000 |
2018/09/19 | 277 | 277 | 267 | 273 | 46,000 |
2018/09/18 | 270 | 275 | 270 | 273 | 26,000 |
2018/09/14 | 268 | 273 | 268 | 272 | 46,000 |
2018/09/13 | 273 | 273 | 262 | 271 | 20,000 |
2018/09/12 | 280 | 280 | 268 | 270 | 27,000 |
2018/09/11 | 280 | 281 | 278 | 280 | 32,000 |
2018/09/10 | 271 | 281 | 269 | 279 | 44,000 |
2018/09/07 | 269 | 273 | 268 | 271 | 30,000 |
2018/09/06 | 268 | 273 | 267 | 269 | 57,000 |
2018/09/05 | 270 | 275 | 270 | 273 | 37,000 |
2018/09/04 | 272 | 272 | 269 | 270 | 14,000 |
2018/09/03 | 275 | 275 | 272 | 272 | 11,000 |
2018/08/31 | 271 | 271 | 268 | 269 | 28,000 |
2018/08/30 | 277 | 278 | 262 | 271 | 70,000 |
2018/08/29 | 279 | 280 | 275 | 277 | 22,000 |
2018/08/28 | 281 | 283 | 277 | 279 | 45,000 |
2018/08/27 | 275 | 278 | 274 | 277 | 18,000 |
2018/08/24 | 269 | 272 | 267 | 272 | 64,000 |
2018/08/23 | 254 | 267 | 254 | 266 | 42,000 |
2018/08/22 | 250 | 255 | 250 | 254 | 14,000 |
2018/08/21 | 249 | 251 | 248 | 250 | 47,000 |
2018/08/20 | 252 | 254 | 249 | 249 | 47,000 |
2018/08/17 | 251 | 256 | 251 | 251 | 39,000 |
2018/08/16 | 256 | 257 | 250 | 251 | 33,000 |
2018/08/15 | 263 | 263 | 253 | 256 | 83,000 |
2018/08/14 | 271 | 271 | 259 | 263 | 49,000 |
2018/08/13 | 269 | 272 | 267 | 267 | 32,000 |
2018/08/10 | 267 | 269 | 264 | 269 | 39,000 |
2018/08/09 | 264 | 270 | 260 | 267 | 41,000 |
2018/08/08 | 260 | 273 | 260 | 267 | 33,000 |
2018/08/07 | 261 | 261 | 258 | 260 | 13,000 |
2018/08/06 | 262 | 271 | 262 | 262 | 25,000 |
2018/08/03 | 269 | 269 | 267 | 267 | 17,000 |
2018/08/02 | 276 | 276 | 270 | 270 | 20,000 |
2018/08/01 | 278 | 278 | 275 | 275 | 19,000 |
2018/07/31 | 273 | 277 | 272 | 277 | 17,000 |
2018/07/30 | 272 | 280 | 269 | 273 | 61,000 |
2018/07/27 | 272 | 272 | 268 | 268 | 49,000 |
2018/07/26 | 259 | 272 | 257 | 272 | 124,000 |
2018/07/25 | 250 | 255 | 250 | 254 | 31,000 |
2018/07/24 | 252 | 252 | 249 | 249 | 25,000 |
2018/07/23 | 250 | 251 | 247 | 251 | 28,000 |
2018/07/20 | 250 | 252 | 248 | 248 | 28,000 |
2018/07/19 | 256 | 256 | 249 | 249 | 38,000 |
2018/07/18 | 259 | 260 | 256 | 256 | 31,000 |
2018/07/17 | 257 | 259 | 256 | 258 | 23,000 |
2018/07/13 | 248 | 262 | 248 | 257 | 30,000 |
2018/07/12 | 245 | 249 | 245 | 248 | 17,000 |
2018/07/11 | 249 | 250 | 243 | 244 | 48,000 |
2018/07/10 | 252 | 252 | 249 | 249 | 30,000 |
2018/07/09 | 252 | 255 | 246 | 246 | 35,000 |
2018/07/06 | 245 | 254 | 245 | 254 | 41,000 |
2018/07/05 | 247 | 256 | 243 | 245 | 77,000 |
2018/07/04 | 246 | 252 | 246 | 251 | 28,000 |
2018/07/03 | 247 | 252 | 246 | 247 | 50,000 |
2018/07/02 | 253 | 253 | 247 | 247 | 31,000 |
2018/06/29 | 258 | 258 | 254 | 254 | 15,000 |
2018/06/28 | 255 | 265 | 255 | 257 | 57,000 |
2018/06/27 | 252 | 257 | 252 | 257 | 15,000 |
2018/06/26 | 252 | 252 | 248 | 252 | 34,000 |
2018/06/25 | 252 | 254 | 252 | 253 | 11,000 |
2018/06/22 | 253 | 253 | 250 | 251 | 13,000 |
2018/06/21 | 253 | 253 | 251 | 252 | 20,000 |
2018/06/20 | 256 | 256 | 246 | 253 | 49,000 |
2018/06/19 | 264 | 264 | 258 | 258 | 26,000 |
2018/06/18 | 265 | 265 | 260 | 262 | 26,000 |
2018/06/15 | 266 | 266 | 264 | 265 | 10,000 |
2018/06/14 | 267 | 270 | 266 | 267 | 28,000 |
2018/06/13 | 265 | 269 | 265 | 266 | 25,000 |
2018/06/12 | 262 | 265 | 261 | 265 | 30,000 |
2018/06/11 | 265 | 265 | 263 | 263 | 25,000 |
2018/06/08 | 265 | 265 | 263 | 265 | 46,000 |
2018/06/07 | 262 | 269 | 262 | 269 | 40,000 |
2018/06/06 | 259 | 263 | 259 | 262 | 24,000 |
2018/06/05 | 260 | 261 | 260 | 261 | 21,000 |
2018/06/04 | 260 | 260 | 259 | 260 | 21,000 |
2018/06/01 | 257 | 259 | 255 | 257 | 31,000 |
2018/05/31 | 259 | 259 | 257 | 257 | 25,000 |
2018/05/30 | 263 | 263 | 254 | 257 | 75,000 |
2018/05/29 | 278 | 278 | 262 | 263 | 77,000 |
2018/05/28 | 280 | 281 | 277 | 277 | 18,000 |
2018/05/25 | 283 | 283 | 277 | 277 | 82,000 |
2018/05/24 | 274 | 282 | 274 | 281 | 143,000 |
2018/05/23 | 268 | 277 | 268 | 272 | 85,000 |
2018/05/22 | 267 | 267 | 266 | 267 | 29,000 |
2018/05/21 | 266 | 266 | 264 | 266 | 21,000 |
2018/05/18 | 265 | 266 | 265 | 266 | 15,000 |
2018/05/17 | 267 | 267 | 262 | 265 | 47,000 |
2018/05/16 | 268 | 268 | 263 | 265 | 53,000 |
2018/05/15 | 270 | 270 | 263 | 265 | 170,000 |
2018/05/14 | 288 | 288 | 270 | 273 | 180,000 |
2018/05/11 | 285 | 290 | 285 | 287 | 31,000 |
2018/05/10 | 286 | 288 | 284 | 284 | 36,000 |
2018/05/09 | 287 | 289 | 284 | 286 | 34,000 |
2018/05/08 | 284 | 290 | 283 | 286 | 55,000 |
2018/05/07 | 280 | 286 | 277 | 281 | 66,000 |
2018/05/02 | 273 | 284 | 273 | 280 | 136,000 |
2018/05/01 | 298 | 298 | 265 | 268 | 181,000 |
2018/04/27 | 300 | 300 | 289 | 299 | 81,000 |
2018/04/26 | 308 | 311 | 298 | 300 | 164,000 |
2018/04/25 | 292 | 303 | 292 | 303 | 128,000 |
2018/04/24 | 291 | 293 | 291 | 292 | 50,000 |
2018/04/23 | 287 | 288 | 287 | 287 | 19,000 |
2018/04/20 | 285 | 289 | 285 | 286 | 28,000 |
2018/04/19 | 285 | 286 | 284 | 286 | 36,000 |
2018/04/18 | 283 | 285 | 281 | 285 | 37,000 |
2018/04/17 | 284 | 284 | 281 | 282 | 15,000 |
2018/04/16 | 285 | 285 | 282 | 284 | 44,000 |
2018/04/13 | 289 | 289 | 285 | 285 | 12,000 |
2018/04/12 | 286 | 287 | 283 | 284 | 15,000 |
2018/04/11 | 285 | 285 | 285 | 285 | 6,000 |
2018/04/10 | 285 | 290 | 284 | 285 | 26,000 |
2018/04/09 | 288 | 288 | 284 | 285 | 29,000 |
2018/04/06 | 286 | 291 | 286 | 288 | 65,000 |
2018/04/05 | 278 | 290 | 278 | 290 | 95,000 |
2018/04/04 | 276 | 278 | 274 | 277 | 47,000 |
2018/04/03 | 278 | 278 | 274 | 275 | 63,000 |
2018/04/02 | 282 | 286 | 280 | 281 | 60,000 |
2018/03/30 | 275 | 278 | 271 | 278 | 52,000 |
2018/03/29 | 274 | 275 | 269 | 271 | 34,000 |
2018/03/28 | 277 | 277 | 272 | 273 | 76,000 |
2018/03/27 | 274 | 283 | 274 | 282 | 45,000 |
2018/03/26 | 270 | 277 | 265 | 273 | 102,000 |
2018/03/23 | 280 | 280 | 268 | 268 | 115,000 |
2018/03/22 | 283 | 286 | 283 | 286 | 13,000 |
2018/03/20 | 283 | 285 | 280 | 285 | 37,000 |
2018/03/19 | 292 | 293 | 285 | 286 | 68,000 |
2018/03/16 | 290 | 291 | 287 | 289 | 37,000 |
2018/03/15 | 292 | 292 | 289 | 291 | 44,000 |
2018/03/14 | 289 | 293 | 287 | 293 | 56,000 |
2018/03/13 | 282 | 293 | 282 | 293 | 138,000 |
2018/03/12 | 283 | 285 | 280 | 284 | 75,000 |
2018/03/09 | 280 | 283 | 278 | 279 | 123,000 |
2018/03/08 | 282 | 284 | 279 | 279 | 85,000 |
2018/03/07 | 285 | 285 | 278 | 280 | 181,000 |
2018/03/06 | 288 | 291 | 285 | 287 | 62,000 |
2018/03/05 | 292 | 294 | 279 | 281 | 104,000 |
2018/03/02 | 295 | 296 | 290 | 291 | 88,000 |
2018/03/01 | 306 | 306 | 300 | 300 | 93,000 |
2018/02/28 | 313 | 315 | 306 | 306 | 64,000 |
2018/02/27 | 312 | 313 | 308 | 313 | 88,000 |
2018/02/26 | 309 | 311 | 309 | 311 | 25,000 |
2018/02/23 | 312 | 313 | 309 | 309 | 38,000 |
2018/02/22 | 310 | 313 | 310 | 312 | 65,000 |
2018/02/21 | 302 | 312 | 302 | 309 | 100,000 |
2018/02/20 | 300 | 305 | 299 | 302 | 80,000 |
2018/02/19 | 296 | 300 | 296 | 296 | 71,000 |
2018/02/16 | 293 | 299 | 293 | 293 | 60,000 |
2018/02/15 | 285 | 293 | 285 | 289 | 102,000 |
2018/02/14 | 290 | 292 | 282 | 282 | 79,000 |
2018/02/13 | 305 | 305 | 285 | 286 | 158,000 |
2018/02/09 | 282 | 317 | 282 | 295 | 230,000 |
2018/02/08 | 299 | 300 | 290 | 294 | 97,000 |
2018/02/07 | 298 | 305 | 294 | 294 | 129,000 |
2018/02/06 | 288 | 292 | 276 | 282 | 209,000 |
2018/02/05 | 317 | 321 | 310 | 312 | 102,000 |
2018/02/02 | 332 | 333 | 328 | 328 | 30,000 |
2018/02/01 | 333 | 333 | 325 | 332 | 65,000 |
2018/01/31 | 330 | 338 | 330 | 332 | 83,000 |
2018/01/30 | 344 | 345 | 330 | 332 | 96,000 |
2018/01/29 | 349 | 351 | 343 | 344 | 243,000 |
2018/01/26 | 349 | 364 | 335 | 341 | 381,000 |
2018/01/25 | 325 | 326 | 323 | 325 | 44,000 |
2018/01/24 | 325 | 327 | 320 | 325 | 81,000 |
2018/01/23 | 321 | 326 | 320 | 325 | 115,000 |
2018/01/22 | 310 | 319 | 310 | 318 | 81,000 |
2018/01/19 | 306 | 312 | 303 | 309 | 79,000 |
2018/01/18 | 311 | 313 | 307 | 307 | 36,000 |
2018/01/17 | 314 | 314 | 309 | 310 | 58,000 |
2018/01/16 | 318 | 318 | 315 | 316 | 39,000 |
2018/01/15 | 316 | 316 | 313 | 314 | 35,000 |
2018/01/12 | 321 | 321 | 314 | 315 | 40,000 |
2018/01/11 | 320 | 322 | 319 | 321 | 35,000 |
2018/01/10 | 318 | 321 | 318 | 320 | 55,000 |
2018/01/09 | 317 | 318 | 313 | 318 | 106,000 |
2018/01/05 | 319 | 319 | 315 | 317 | 56,000 |
2018/01/04 | 318 | 319 | 313 | 318 | 126,000 |