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 |
---|---|---|---|---|---|
2021/12/30 | 825 | 843 | 815 | 843 | 4,700 |
2021/12/29 | 808 | 828 | 808 | 828 | 10,200 |
2021/12/28 | 819 | 827 | 801 | 808 | 15,400 |
2021/12/27 | 825 | 825 | 801 | 804 | 16,400 |
2021/12/24 | 819 | 833 | 802 | 825 | 28,400 |
2021/12/23 | 800 | 819 | 793 | 819 | 17,500 |
2021/12/22 | 800 | 804 | 793 | 800 | 16,700 |
2021/12/21 | 793 | 808 | 790 | 798 | 19,900 |
2021/12/20 | 802 | 814 | 789 | 793 | 27,100 |
2021/12/17 | 795 | 813 | 794 | 804 | 30,900 |
2021/12/16 | 807 | 810 | 792 | 795 | 18,500 |
2021/12/15 | 795 | 807 | 789 | 798 | 15,600 |
2021/12/14 | 824 | 824 | 795 | 795 | 9,900 |
2021/12/13 | 830 | 834 | 811 | 823 | 9,600 |
2021/12/10 | 819 | 826 | 815 | 817 | 62,700 |
2021/12/09 | 814 | 830 | 809 | 819 | 15,900 |
2021/12/08 | 823 | 823 | 808 | 815 | 7,800 |
2021/12/07 | 816 | 828 | 797 | 825 | 28,300 |
2021/12/06 | 835 | 835 | 810 | 810 | 12,700 |
2021/12/03 | 849 | 865 | 838 | 844 | 14,100 |
2021/12/02 | 811 | 848 | 806 | 841 | 10,500 |
2021/12/01 | 845 | 858 | 826 | 826 | 16,900 |
2021/11/30 | 900 | 900 | 845 | 845 | 26,800 |
2021/11/29 | 890 | 890 | 849 | 859 | 23,500 |
2021/11/26 | 877 | 918 | 865 | 882 | 35,100 |
2021/11/25 | 894 | 895 | 862 | 872 | 22,400 |
2021/11/24 | 879 | 924 | 879 | 895 | 53,700 |
2021/11/22 | 820 | 883 | 817 | 879 | 77,300 |
2021/11/19 | 808 | 813 | 798 | 799 | 13,800 |
2021/11/18 | 800 | 815 | 785 | 802 | 38,100 |
2021/11/17 | 830 | 830 | 786 | 786 | 29,300 |
2021/11/16 | 849 | 858 | 838 | 839 | 9,700 |
2021/11/15 | 854 | 867 | 830 | 842 | 9,400 |
2021/11/12 | 868 | 882 | 824 | 856 | 23,800 |
2021/11/11 | 816 | 855 | 816 | 853 | 16,300 |
2021/11/10 | 814 | 830 | 798 | 808 | 23,300 |
2021/11/09 | 834 | 838 | 815 | 820 | 11,300 |
2021/11/08 | 846 | 846 | 834 | 834 | 7,300 |
2021/11/05 | 870 | 870 | 846 | 846 | 7,600 |
2021/11/04 | 847 | 874 | 847 | 873 | 12,200 |
2021/11/02 | 856 | 862 | 843 | 848 | 19,700 |
2021/11/01 | 861 | 865 | 833 | 852 | 18,600 |
2021/10/29 | 882 | 886 | 835 | 844 | 40,300 |
2021/10/28 | 926 | 940 | 872 | 900 | 110,700 |
2021/10/27 | 920 | 924 | 915 | 924 | 2,800 |
2021/10/26 | 937 | 937 | 916 | 916 | 9,100 |
2021/10/25 | 897 | 934 | 897 | 927 | 8,700 |
2021/10/22 | 888 | 910 | 875 | 897 | 12,100 |
2021/10/21 | 884 | 896 | 884 | 888 | 4,100 |
2021/10/20 | 883 | 893 | 883 | 884 | 4,000 |
2021/10/19 | 889 | 894 | 881 | 881 | 10,700 |
2021/10/18 | 889 | 889 | 881 | 887 | 5,400 |
2021/10/15 | 863 | 884 | 857 | 883 | 22,200 |
2021/10/14 | 872 | 872 | 851 | 863 | 28,300 |
2021/10/13 | 868 | 873 | 862 | 872 | 7,700 |
2021/10/12 | 861 | 871 | 861 | 868 | 6,700 |
2021/10/11 | 862 | 891 | 857 | 861 | 9,500 |
2021/10/08 | 870 | 882 | 866 | 866 | 7,800 |
2021/10/07 | 882 | 894 | 867 | 870 | 7,100 |
2021/10/06 | 900 | 913 | 892 | 894 | 11,900 |
2021/10/05 | 909 | 909 | 890 | 896 | 8,100 |
2021/10/04 | 917 | 918 | 905 | 909 | 3,300 |
2021/10/01 | 928 | 937 | 902 | 902 | 20,200 |
2021/09/30 | 944 | 944 | 934 | 934 | 10,300 |
2021/09/29 | 915 | 922 | 913 | 914 | 7,000 |
2021/09/28 | 928 | 931 | 916 | 926 | 11,400 |
2021/09/27 | 928 | 929 | 913 | 926 | 7,700 |
2021/09/24 | 920 | 928 | 913 | 928 | 24,800 |
2021/09/22 | 899 | 911 | 890 | 908 | 10,100 |
2021/09/21 | 904 | 909 | 886 | 894 | 12,100 |
2021/09/17 | 906 | 912 | 897 | 912 | 14,800 |
2021/09/16 | 923 | 932 | 899 | 906 | 28,100 |
2021/09/15 | 934 | 934 | 920 | 927 | 9,700 |
2021/09/14 | 919 | 945 | 911 | 945 | 19,500 |
2021/09/13 | 905 | 919 | 905 | 919 | 66,500 |
2021/09/10 | 907 | 921 | 903 | 910 | 16,800 |
2021/09/09 | 911 | 920 | 911 | 916 | 6,700 |
2021/09/08 | 921 | 924 | 901 | 913 | 12,700 |
2021/09/07 | 927 | 927 | 900 | 907 | 13,700 |
2021/09/06 | 920 | 937 | 910 | 917 | 19,900 |
2021/09/03 | 909 | 918 | 897 | 897 | 20,300 |
2021/09/02 | 926 | 926 | 903 | 908 | 8,700 |
2021/09/01 | 905 | 923 | 883 | 918 | 31,600 |
2021/08/31 | 945 | 945 | 905 | 905 | 8,900 |
2021/08/30 | 910 | 925 | 892 | 919 | 14,800 |
2021/08/27 | 893 | 900 | 859 | 892 | 22,100 |
2021/08/26 | 900 | 917 | 885 | 887 | 14,900 |
2021/08/25 | 930 | 930 | 892 | 896 | 11,900 |
2021/08/24 | 894 | 957 | 894 | 933 | 19,800 |
2021/08/23 | 868 | 899 | 868 | 894 | 9,500 |
2021/08/20 | 873 | 879 | 851 | 857 | 19,800 |
2021/08/19 | 885 | 885 | 853 | 866 | 11,100 |
2021/08/18 | 890 | 895 | 878 | 890 | 9,600 |
2021/08/17 | 872 | 884 | 864 | 880 | 20,900 |
2021/08/16 | 898 | 898 | 878 | 882 | 20,200 |
2021/08/13 | 875 | 889 | 875 | 889 | 22,000 |
2021/08/12 | 904 | 907 | 870 | 870 | 20,500 |
2021/08/11 | 895 | 913 | 893 | 911 | 23,600 |
2021/08/10 | 903 | 955 | 889 | 903 | 50,100 |
2021/08/06 | 911 | 916 | 905 | 908 | 5,700 |
2021/08/05 | 903 | 920 | 903 | 913 | 5,600 |
2021/08/04 | 931 | 931 | 911 | 911 | 12,100 |
2021/08/03 | 935 | 935 | 924 | 931 | 5,600 |
2021/08/02 | 920 | 942 | 915 | 941 | 22,900 |
2021/07/30 | 927 | 927 | 918 | 920 | 11,500 |
2021/07/29 | 926 | 932 | 908 | 927 | 30,100 |
2021/07/28 | 920 | 936 | 913 | 923 | 41,200 |
2021/07/27 | 945 | 960 | 906 | 933 | 123,600 |
2021/07/26 | 965 | 1,014 | 957 | 959 | 264,700 |
2021/07/21 | 810 | 956 | 802 | 956 | 32,900 |
2021/07/20 | 802 | 807 | 800 | 806 | 8,300 |
2021/07/19 | 800 | 820 | 800 | 802 | 12,600 |
2021/07/16 | 795 | 806 | 794 | 802 | 6,400 |
2021/07/15 | 820 | 821 | 783 | 783 | 11,400 |
2021/07/14 | 794 | 823 | 794 | 819 | 16,300 |
2021/07/13 | 797 | 797 | 783 | 790 | 11,800 |
2021/07/12 | 782 | 797 | 782 | 797 | 11,800 |
2021/07/09 | 787 | 788 | 770 | 772 | 23,500 |
2021/07/08 | 796 | 806 | 792 | 792 | 3,400 |
2021/07/07 | 806 | 806 | 795 | 795 | 6,300 |
2021/07/06 | 806 | 807 | 803 | 807 | 2,100 |
2021/07/05 | 809 | 815 | 804 | 808 | 3,900 |
2021/07/02 | 812 | 814 | 812 | 812 | 2,000 |
2021/07/01 | 823 | 823 | 811 | 811 | 2,800 |
2021/06/30 | 835 | 835 | 820 | 823 | 6,100 |
2021/06/29 | 822 | 825 | 822 | 823 | 2,700 |
2021/06/28 | 839 | 840 | 821 | 827 | 9,600 |
2021/06/25 | 818 | 818 | 806 | 817 | 9,700 |
2021/06/24 | 811 | 812 | 804 | 812 | 1,100 |
2021/06/23 | 810 | 812 | 809 | 812 | 1,800 |
2021/06/22 | 801 | 802 | 796 | 802 | 4,400 |
2021/06/21 | 811 | 811 | 792 | 792 | 8,800 |
2021/06/18 | 806 | 806 | 805 | 806 | 2,200 |
2021/06/17 | 807 | 808 | 806 | 806 | 2,400 |
2021/06/16 | 803 | 809 | 803 | 805 | 4,900 |
2021/06/15 | 809 | 811 | 806 | 806 | 1,600 |
2021/06/14 | 806 | 810 | 801 | 806 | 2,900 |
2021/06/11 | 815 | 815 | 803 | 806 | 5,600 |
2021/06/10 | 805 | 808 | 804 | 808 | 3,900 |
2021/06/09 | 820 | 820 | 810 | 810 | 3,000 |
2021/06/08 | 816 | 831 | 811 | 811 | 3,000 |
2021/06/07 | 824 | 824 | 814 | 816 | 4,500 |
2021/06/04 | 833 | 833 | 825 | 828 | 4,500 |
2021/06/03 | 795 | 853 | 795 | 836 | 38,700 |
2021/06/02 | 791 | 806 | 791 | 796 | 3,100 |
2021/06/01 | 796 | 801 | 791 | 791 | 5,100 |
2021/05/31 | 814 | 814 | 796 | 796 | 5,000 |
2021/05/28 | 800 | 802 | 796 | 802 | 7,200 |
2021/05/27 | 800 | 800 | 795 | 797 | 3,700 |
2021/05/26 | 798 | 799 | 795 | 799 | 5,700 |
2021/05/25 | 794 | 795 | 790 | 795 | 1,800 |
2021/05/24 | 783 | 794 | 783 | 794 | 4,900 |
2021/05/21 | 800 | 803 | 793 | 793 | 4,800 |
2021/05/20 | 795 | 799 | 793 | 797 | 1,900 |
2021/05/19 | 800 | 800 | 793 | 793 | 4,500 |
2021/05/18 | 799 | 800 | 793 | 800 | 2,200 |
2021/05/17 | 782 | 804 | 782 | 797 | 10,400 |
2021/05/14 | 788 | 818 | 777 | 777 | 14,200 |
2021/05/13 | 784 | 804 | 784 | 799 | 11,600 |
2021/05/12 | 794 | 800 | 784 | 784 | 18,500 |
2021/05/11 | 812 | 817 | 794 | 794 | 12,500 |
2021/05/10 | 794 | 819 | 791 | 812 | 11,800 |
2021/05/07 | 794 | 800 | 794 | 795 | 9,100 |
2021/05/06 | 787 | 808 | 787 | 796 | 13,800 |
2021/04/30 | 792 | 796 | 790 | 790 | 13,600 |
2021/04/28 | 789 | 795 | 785 | 785 | 7,000 |
2021/04/27 | 795 | 796 | 783 | 785 | 13,100 |
2021/04/26 | 811 | 826 | 793 | 797 | 21,700 |
2021/04/23 | 781 | 845 | 771 | 800 | 36,800 |
2021/04/22 | 779 | 779 | 769 | 772 | 9,800 |
2021/04/21 | 794 | 794 | 777 | 777 | 8,200 |
2021/04/20 | 801 | 801 | 788 | 794 | 6,400 |
2021/04/19 | 803 | 803 | 800 | 801 | 2,100 |
2021/04/16 | 810 | 810 | 799 | 800 | 5,600 |
2021/04/15 | 811 | 811 | 798 | 805 | 2,800 |
2021/04/14 | 830 | 830 | 805 | 812 | 4,600 |
2021/04/13 | 822 | 825 | 815 | 815 | 4,800 |
2021/04/12 | 823 | 823 | 819 | 819 | 1,700 |
2021/04/09 | 837 | 840 | 812 | 823 | 19,200 |
2021/04/08 | 839 | 847 | 837 | 837 | 5,400 |
2021/04/07 | 840 | 843 | 838 | 843 | 3,600 |
2021/04/06 | 841 | 848 | 841 | 841 | 5,100 |
2021/04/05 | 843 | 850 | 838 | 841 | 8,900 |
2021/04/02 | 841 | 842 | 833 | 838 | 2,400 |
2021/04/01 | 832 | 841 | 832 | 838 | 3,300 |
2021/03/31 | 821 | 844 | 819 | 840 | 16,500 |
2021/03/30 | 816 | 823 | 812 | 819 | 10,200 |
2021/03/29 | 817 | 823 | 816 | 823 | 13,300 |
2021/03/26 | 822 | 822 | 812 | 817 | 7,500 |
2021/03/25 | 819 | 824 | 806 | 812 | 10,100 |
2021/03/24 | 817 | 822 | 815 | 815 | 5,400 |
2021/03/23 | 811 | 828 | 808 | 819 | 22,500 |
2021/03/22 | 813 | 829 | 807 | 826 | 13,000 |
2021/03/19 | 800 | 816 | 795 | 816 | 23,000 |
2021/03/18 | 800 | 805 | 792 | 800 | 12,300 |
2021/03/17 | 796 | 803 | 793 | 800 | 14,100 |
2021/03/16 | 802 | 802 | 794 | 802 | 6,800 |
2021/03/15 | 798 | 808 | 794 | 808 | 12,000 |
2021/03/12 | 798 | 798 | 793 | 798 | 7,700 |
2021/03/11 | 793 | 799 | 792 | 798 | 7,900 |
2021/03/10 | 795 | 800 | 795 | 798 | 5,400 |
2021/03/09 | 800 | 803 | 793 | 803 | 5,700 |
2021/03/08 | 799 | 801 | 792 | 800 | 7,500 |
2021/03/05 | 784 | 796 | 782 | 796 | 6,700 |
2021/03/04 | 785 | 795 | 785 | 795 | 5,500 |
2021/03/03 | 783 | 795 | 779 | 788 | 8,200 |
2021/03/02 | 794 | 794 | 781 | 791 | 5,200 |
2021/03/01 | 792 | 794 | 784 | 794 | 10,300 |
2021/02/26 | 792 | 795 | 782 | 786 | 8,100 |
2021/02/25 | 769 | 794 | 767 | 794 | 7,500 |
2021/02/24 | 770 | 770 | 757 | 761 | 11,200 |
2021/02/22 | 783 | 783 | 770 | 770 | 7,800 |
2021/02/19 | 770 | 785 | 765 | 773 | 8,400 |
2021/02/18 | 789 | 790 | 779 | 780 | 9,500 |
2021/02/17 | 792 | 792 | 785 | 790 | 7,800 |
2021/02/16 | 807 | 807 | 790 | 798 | 25,100 |
2021/02/15 | 809 | 809 | 802 | 804 | 11,100 |
2021/02/12 | 808 | 810 | 806 | 808 | 4,700 |
2021/02/10 | 823 | 823 | 801 | 806 | 8,700 |
2021/02/09 | 818 | 823 | 792 | 823 | 25,900 |
2021/02/08 | 807 | 824 | 806 | 824 | 18,800 |
2021/02/05 | 801 | 806 | 800 | 806 | 5,600 |
2021/02/04 | 805 | 806 | 799 | 802 | 4,800 |
2021/02/03 | 801 | 805 | 797 | 801 | 6,700 |
2021/02/02 | 799 | 803 | 799 | 800 | 3,500 |
2021/02/01 | 800 | 800 | 793 | 795 | 5,000 |
2021/01/29 | 799 | 800 | 793 | 797 | 7,300 |
2021/01/28 | 786 | 796 | 779 | 795 | 40,500 |
2021/01/27 | 784 | 814 | 780 | 787 | 25,600 |
2021/01/26 | 783 | 785 | 778 | 784 | 8,800 |
2021/01/25 | 772 | 784 | 772 | 778 | 11,400 |
2021/01/22 | 781 | 784 | 770 | 770 | 6,600 |
2021/01/21 | 779 | 782 | 779 | 780 | 1,900 |
2021/01/20 | 782 | 794 | 779 | 779 | 6,200 |
2021/01/19 | 797 | 798 | 777 | 784 | 15,000 |
2021/01/18 | 803 | 803 | 796 | 799 | 2,700 |
2021/01/15 | 811 | 814 | 802 | 803 | 11,500 |
2021/01/14 | 809 | 810 | 801 | 804 | 5,800 |
2021/01/13 | 811 | 811 | 796 | 804 | 10,700 |
2021/01/12 | 833 | 833 | 803 | 804 | 17,700 |
2021/01/08 | 825 | 839 | 811 | 827 | 12,800 |
2021/01/07 | 809 | 826 | 809 | 823 | 13,100 |
2021/01/06 | 798 | 811 | 798 | 811 | 10,100 |
2021/01/05 | 788 | 798 | 788 | 798 | 4,500 |
2021/01/04 | 793 | 795 | 786 | 787 | 7,000 |