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 |
|---|---|---|---|---|---|
| 2024/12/30 | 710 | 711 | 705 | 711 | 11,600 |
| 2024/12/27 | 693 | 706 | 691 | 706 | 26,000 |
| 2024/12/26 | 690 | 700 | 690 | 692 | 21,500 |
| 2024/12/25 | 692 | 697 | 689 | 692 | 24,700 |
| 2024/12/24 | 700 | 701 | 679 | 692 | 31,500 |
| 2024/12/23 | 700 | 702 | 697 | 699 | 10,800 |
| 2024/12/20 | 705 | 705 | 695 | 696 | 7,700 |
| 2024/12/19 | 691 | 708 | 691 | 701 | 22,900 |
| 2024/12/18 | 699 | 703 | 687 | 694 | 43,300 |
| 2024/12/17 | 701 | 703 | 699 | 699 | 15,200 |
| 2024/12/16 | 701 | 704 | 700 | 701 | 7,400 |
| 2024/12/13 | 705 | 706 | 700 | 700 | 12,600 |
| 2024/12/12 | 706 | 706 | 697 | 700 | 20,900 |
| 2024/12/11 | 701 | 707 | 698 | 700 | 19,600 |
| 2024/12/10 | 704 | 706 | 702 | 705 | 9,400 |
| 2024/12/09 | 704 | 708 | 701 | 705 | 12,600 |
| 2024/12/06 | 706 | 709 | 700 | 704 | 14,100 |
| 2024/12/05 | 705 | 707 | 701 | 705 | 8,100 |
| 2024/12/04 | 714 | 714 | 704 | 704 | 9,500 |
| 2024/12/03 | 715 | 720 | 714 | 715 | 9,200 |
| 2024/12/02 | 716 | 716 | 710 | 715 | 6,500 |
| 2024/11/29 | 714 | 718 | 712 | 716 | 2,500 |
| 2024/11/28 | 719 | 725 | 710 | 715 | 6,700 |
| 2024/11/27 | 732 | 732 | 707 | 715 | 10,600 |
| 2024/11/26 | 728 | 728 | 715 | 726 | 10,100 |
| 2024/11/25 | 726 | 731 | 723 | 731 | 6,000 |
| 2024/11/22 | 727 | 731 | 721 | 721 | 5,200 |
| 2024/11/21 | 742 | 742 | 727 | 727 | 5,400 |
| 2024/11/20 | 739 | 742 | 737 | 742 | 5,400 |
| 2024/11/19 | 724 | 742 | 724 | 739 | 6,100 |
| 2024/11/18 | 739 | 746 | 716 | 724 | 29,100 |
| 2024/11/15 | 744 | 746 | 734 | 742 | 8,400 |
| 2024/11/14 | 742 | 752 | 740 | 744 | 13,800 |
| 2024/11/13 | 744 | 749 | 738 | 742 | 9,400 |
| 2024/11/12 | 737 | 750 | 734 | 746 | 14,300 |
| 2024/11/11 | 756 | 756 | 722 | 731 | 15,000 |
| 2024/11/08 | 735 | 810 | 726 | 741 | 55,000 |
| 2024/11/07 | 712 | 727 | 708 | 723 | 14,700 |
| 2024/11/06 | 703 | 719 | 703 | 704 | 11,500 |
| 2024/11/05 | 698 | 703 | 698 | 703 | 9,400 |
| 2024/11/01 | 698 | 708 | 698 | 708 | 9,500 |
| 2024/10/31 | 697 | 712 | 696 | 708 | 21,700 |
| 2024/10/30 | 706 | 710 | 696 | 696 | 63,200 |
| 2024/10/29 | 713 | 721 | 705 | 708 | 26,600 |
| 2024/10/28 | 695 | 717 | 695 | 712 | 30,600 |
| 2024/10/25 | 717 | 726 | 693 | 704 | 41,400 |
| 2024/10/24 | 682 | 730 | 675 | 712 | 151,700 |
| 2024/10/23 | 683 | 690 | 682 | 682 | 10,200 |
| 2024/10/22 | 695 | 696 | 682 | 686 | 14,400 |
| 2024/10/21 | 698 | 702 | 694 | 695 | 10,600 |
| 2024/10/18 | 697 | 699 | 692 | 697 | 12,500 |
| 2024/10/17 | 699 | 703 | 696 | 697 | 8,800 |
| 2024/10/16 | 709 | 709 | 697 | 697 | 15,500 |
| 2024/10/15 | 709 | 715 | 704 | 710 | 9,500 |
| 2024/10/11 | 711 | 714 | 710 | 710 | 5,200 |
| 2024/10/10 | 713 | 715 | 708 | 710 | 19,900 |
| 2024/10/09 | 728 | 733 | 709 | 711 | 31,200 |
| 2024/10/08 | 735 | 736 | 726 | 727 | 14,700 |
| 2024/10/07 | 744 | 745 | 735 | 735 | 8,900 |
| 2024/10/04 | 733 | 740 | 732 | 732 | 10,400 |
| 2024/10/03 | 736 | 749 | 732 | 733 | 12,400 |
| 2024/10/02 | 740 | 741 | 730 | 731 | 17,900 |
| 2024/10/01 | 743 | 769 | 743 | 748 | 10,200 |
| 2024/09/30 | 752 | 756 | 733 | 743 | 31,600 |
| 2024/09/27 | 792 | 792 | 762 | 767 | 28,000 |
| 2024/09/26 | 750 | 762 | 744 | 762 | 13,200 |
| 2024/09/25 | 740 | 744 | 737 | 742 | 10,400 |
| 2024/09/24 | 755 | 755 | 738 | 743 | 10,600 |
| 2024/09/20 | 759 | 762 | 750 | 755 | 11,400 |
| 2024/09/19 | 744 | 761 | 744 | 750 | 8,700 |
| 2024/09/18 | 738 | 755 | 732 | 733 | 15,400 |
| 2024/09/17 | 763 | 763 | 723 | 738 | 21,700 |
| 2024/09/13 | 760 | 772 | 750 | 762 | 16,300 |
| 2024/09/12 | 750 | 759 | 749 | 759 | 6,000 |
| 2024/09/11 | 754 | 754 | 730 | 733 | 14,300 |
| 2024/09/10 | 768 | 773 | 764 | 764 | 9,100 |
| 2024/09/09 | 749 | 778 | 736 | 768 | 33,600 |
| 2024/09/06 | 780 | 787 | 760 | 760 | 15,700 |
| 2024/09/05 | 775 | 799 | 773 | 780 | 8,900 |
| 2024/09/04 | 797 | 802 | 775 | 775 | 40,700 |
| 2024/09/03 | 823 | 843 | 823 | 827 | 8,700 |
| 2024/09/02 | 811 | 826 | 805 | 825 | 18,400 |
| 2024/08/30 | 802 | 813 | 802 | 806 | 5,900 |
| 2024/08/29 | 792 | 802 | 788 | 802 | 13,300 |
| 2024/08/28 | 804 | 804 | 791 | 796 | 11,400 |
| 2024/08/27 | 785 | 805 | 785 | 805 | 20,200 |
| 2024/08/26 | 779 | 787 | 771 | 785 | 13,400 |
| 2024/08/23 | 782 | 785 | 770 | 785 | 17,100 |
| 2024/08/22 | 786 | 791 | 777 | 782 | 9,200 |
| 2024/08/21 | 786 | 786 | 777 | 782 | 12,800 |
| 2024/08/20 | 786 | 807 | 786 | 786 | 16,700 |
| 2024/08/19 | 773 | 807 | 772 | 773 | 37,500 |
| 2024/08/16 | 783 | 787 | 764 | 783 | 44,800 |
| 2024/08/15 | 775 | 795 | 765 | 772 | 48,300 |
| 2024/08/14 | 755 | 782 | 744 | 777 | 49,600 |
| 2024/08/13 | 712 | 759 | 712 | 758 | 51,600 |
| 2024/08/09 | 727 | 749 | 695 | 708 | 45,700 |
| 2024/08/08 | 715 | 736 | 690 | 720 | 35,200 |
| 2024/08/07 | 670 | 741 | 670 | 738 | 46,100 |
| 2024/08/06 | 678 | 735 | 668 | 684 | 75,400 |
| 2024/08/05 | 750 | 750 | 640 | 640 | 73,900 |
| 2024/08/02 | 850 | 850 | 790 | 790 | 124,800 |
| 2024/08/01 | 918 | 918 | 871 | 884 | 40,200 |
| 2024/07/31 | 912 | 921 | 900 | 919 | 27,600 |
| 2024/07/30 | 966 | 977 | 921 | 921 | 69,800 |
| 2024/07/29 | 958 | 972 | 943 | 972 | 17,500 |
| 2024/07/26 | 957 | 957 | 940 | 943 | 19,600 |
| 2024/07/25 | 940 | 957 | 936 | 947 | 27,500 |
| 2024/07/24 | 970 | 978 | 958 | 959 | 12,800 |
| 2024/07/23 | 971 | 988 | 971 | 980 | 25,100 |
| 2024/07/22 | 986 | 986 | 964 | 967 | 23,100 |
| 2024/07/19 | 995 | 999 | 983 | 993 | 14,100 |
| 2024/07/18 | 999 | 1,009 | 988 | 1,003 | 21,900 |
| 2024/07/17 | 998 | 1,010 | 997 | 1,010 | 15,600 |
| 2024/07/16 | 1,011 | 1,013 | 994 | 996 | 24,000 |
| 2024/07/12 | 1,013 | 1,029 | 1,010 | 1,011 | 19,600 |
| 2024/07/11 | 1,004 | 1,018 | 995 | 1,008 | 35,000 |
| 2024/07/10 | 1,022 | 1,035 | 1,002 | 1,011 | 45,900 |
| 2024/07/09 | 1,111 | 1,111 | 1,009 | 1,021 | 124,000 |
| 2024/07/08 | 1,135 | 1,143 | 1,110 | 1,112 | 22,600 |
| 2024/07/05 | 1,141 | 1,145 | 1,116 | 1,136 | 49,900 |
| 2024/07/04 | 1,048 | 1,140 | 1,048 | 1,131 | 97,400 |
| 2024/07/03 | 1,042 | 1,050 | 1,033 | 1,048 | 8,700 |
| 2024/07/02 | 1,047 | 1,059 | 1,040 | 1,040 | 13,300 |
| 2024/07/01 | 1,061 | 1,071 | 1,037 | 1,042 | 22,500 |
| 2024/06/28 | 1,074 | 1,085 | 1,061 | 1,061 | 23,900 |
| 2024/06/27 | 1,065 | 1,089 | 1,060 | 1,072 | 20,800 |
| 2024/06/26 | 1,083 | 1,085 | 1,066 | 1,071 | 40,900 |
| 2024/06/25 | 1,018 | 1,109 | 1,013 | 1,091 | 116,000 |
| 2024/06/24 | 1,027 | 1,033 | 1,015 | 1,017 | 22,200 |
| 2024/06/21 | 1,003 | 1,033 | 1,003 | 1,027 | 34,300 |
| 2024/06/20 | 1,000 | 1,014 | 995 | 1,010 | 18,800 |
| 2024/06/19 | 986 | 1,015 | 980 | 999 | 21,900 |
| 2024/06/18 | 986 | 986 | 971 | 982 | 16,000 |
| 2024/06/17 | 994 | 995 | 977 | 978 | 24,300 |
| 2024/06/14 | 971 | 993 | 970 | 992 | 21,700 |
| 2024/06/13 | 974 | 991 | 974 | 982 | 14,700 |
| 2024/06/12 | 993 | 996 | 973 | 973 | 11,900 |
| 2024/06/11 | 993 | 1,002 | 991 | 991 | 11,100 |
| 2024/06/10 | 996 | 1,007 | 994 | 996 | 17,200 |
| 2024/06/07 | 1,009 | 1,009 | 988 | 995 | 4,900 |
| 2024/06/06 | 993 | 1,018 | 978 | 1,000 | 31,800 |
| 2024/06/05 | 995 | 1,007 | 980 | 993 | 40,900 |
| 2024/06/04 | 1,015 | 1,015 | 996 | 1,000 | 13,700 |
| 2024/06/03 | 997 | 1,018 | 988 | 1,018 | 23,800 |
| 2024/05/31 | 960 | 985 | 960 | 985 | 20,200 |
| 2024/05/30 | 953 | 966 | 939 | 966 | 26,000 |
| 2024/05/29 | 979 | 985 | 966 | 968 | 16,200 |
| 2024/05/28 | 1,009 | 1,009 | 980 | 980 | 23,100 |
| 2024/05/27 | 976 | 997 | 968 | 997 | 32,000 |
| 2024/05/24 | 1,011 | 1,011 | 972 | 973 | 52,900 |
| 2024/05/23 | 999 | 1,026 | 980 | 1,026 | 55,800 |
| 2024/05/22 | 981 | 994 | 968 | 974 | 27,700 |
| 2024/05/21 | 1,016 | 1,019 | 984 | 985 | 50,700 |
| 2024/05/20 | 990 | 1,038 | 988 | 1,021 | 86,800 |
| 2024/05/17 | 910 | 962 | 906 | 962 | 40,000 |
| 2024/05/16 | 917 | 917 | 897 | 910 | 19,900 |
| 2024/05/15 | 933 | 933 | 891 | 913 | 50,000 |
| 2024/05/14 | 910 | 943 | 892 | 903 | 47,300 |
| 2024/05/13 | 909 | 920 | 902 | 918 | 11,900 |
| 2024/05/10 | 938 | 946 | 908 | 908 | 41,800 |
| 2024/05/09 | 952 | 954 | 937 | 938 | 18,200 |
| 2024/05/08 | 959 | 965 | 952 | 952 | 21,500 |
| 2024/05/07 | 955 | 970 | 950 | 964 | 14,900 |
| 2024/05/02 | 955 | 955 | 924 | 948 | 37,000 |
| 2024/05/01 | 951 | 965 | 936 | 955 | 16,200 |
| 2024/04/30 | 960 | 966 | 937 | 955 | 47,800 |
| 2024/04/26 | 915 | 968 | 900 | 952 | 137,400 |
| 2024/04/25 | 935 | 939 | 918 | 920 | 26,500 |
| 2024/04/24 | 945 | 945 | 922 | 935 | 48,400 |
| 2024/04/23 | 954 | 961 | 937 | 945 | 36,300 |
| 2024/04/22 | 942 | 962 | 941 | 948 | 20,300 |
| 2024/04/19 | 979 | 979 | 938 | 940 | 46,900 |
| 2024/04/18 | 972 | 997 | 964 | 991 | 31,900 |
| 2024/04/17 | 965 | 988 | 953 | 977 | 42,200 |
| 2024/04/16 | 1,005 | 1,012 | 968 | 968 | 57,000 |
| 2024/04/15 | 1,015 | 1,017 | 1,001 | 1,012 | 59,400 |
| 2024/04/12 | 1,036 | 1,041 | 1,008 | 1,017 | 58,400 |
| 2024/04/11 | 1,035 | 1,054 | 1,006 | 1,010 | 86,200 |
| 2024/04/10 | 1,080 | 1,080 | 1,026 | 1,041 | 120,800 |
| 2024/04/09 | 1,016 | 1,065 | 1,006 | 1,050 | 199,900 |
| 2024/04/08 | 929 | 1,024 | 922 | 1,017 | 239,700 |
| 2024/04/05 | 890 | 913 | 886 | 899 | 46,100 |
| 2024/04/04 | 899 | 912 | 891 | 909 | 27,700 |
| 2024/04/03 | 879 | 903 | 841 | 888 | 64,100 |
| 2024/04/02 | 895 | 903 | 854 | 883 | 97,400 |
| 2024/04/01 | 898 | 898 | 881 | 890 | 47,800 |
| 2024/03/29 | 871 | 888 | 871 | 888 | 19,000 |
| 2024/03/28 | 880 | 886 | 874 | 876 | 24,600 |
| 2024/03/27 | 857 | 895 | 857 | 889 | 66,000 |
| 2024/03/26 | 859 | 860 | 855 | 857 | 18,500 |
| 2024/03/25 | 861 | 871 | 853 | 862 | 35,700 |
| 2024/03/22 | 898 | 900 | 858 | 873 | 36,400 |
| 2024/03/21 | 886 | 893 | 882 | 887 | 16,200 |
| 2024/03/19 | 892 | 892 | 874 | 881 | 19,300 |
| 2024/03/18 | 861 | 898 | 861 | 898 | 57,600 |
| 2024/03/15 | 841 | 848 | 835 | 848 | 16,700 |
| 2024/03/14 | 831 | 844 | 827 | 842 | 21,600 |
| 2024/03/13 | 847 | 847 | 827 | 827 | 21,000 |
| 2024/03/12 | 835 | 843 | 829 | 842 | 20,100 |
| 2024/03/11 | 846 | 852 | 827 | 839 | 38,400 |
| 2024/03/08 | 867 | 878 | 863 | 867 | 30,700 |
| 2024/03/07 | 898 | 898 | 865 | 865 | 27,700 |
| 2024/03/06 | 873 | 893 | 865 | 883 | 24,000 |
| 2024/03/05 | 858 | 869 | 851 | 869 | 23,000 |
| 2024/03/04 | 862 | 871 | 852 | 860 | 39,300 |
| 2024/03/01 | 875 | 883 | 859 | 861 | 35,500 |
| 2024/02/29 | 880 | 893 | 866 | 872 | 46,100 |
| 2024/02/28 | 909 | 925 | 872 | 877 | 62,800 |
| 2024/02/27 | 940 | 947 | 890 | 894 | 106,600 |
| 2024/02/26 | 910 | 941 | 902 | 939 | 127,100 |
| 2024/02/22 | 849 | 897 | 849 | 884 | 121,900 |
| 2024/02/21 | 831 | 837 | 818 | 834 | 40,000 |
| 2024/02/20 | 811 | 849 | 804 | 840 | 109,600 |
| 2024/02/19 | 786 | 817 | 783 | 814 | 41,200 |
| 2024/02/16 | 800 | 813 | 790 | 790 | 52,600 |
| 2024/02/15 | 831 | 837 | 795 | 795 | 86,200 |
| 2024/02/14 | 815 | 850 | 815 | 827 | 92,200 |
| 2024/02/13 | 930 | 945 | 815 | 832 | 189,200 |
| 2024/02/09 | 939 | 947 | 928 | 928 | 23,700 |
| 2024/02/08 | 952 | 952 | 925 | 939 | 42,600 |
| 2024/02/07 | 967 | 967 | 940 | 952 | 41,500 |
| 2024/02/06 | 955 | 985 | 955 | 968 | 45,600 |
| 2024/02/05 | 951 | 963 | 934 | 953 | 73,000 |
| 2024/02/02 | 982 | 985 | 966 | 966 | 49,400 |
| 2024/02/01 | 1,008 | 1,019 | 982 | 983 | 83,000 |
| 2024/01/31 | 1,022 | 1,028 | 1,009 | 1,021 | 36,900 |
| 2024/01/30 | 1,029 | 1,047 | 1,025 | 1,027 | 122,800 |
| 2024/01/29 | 1,054 | 1,059 | 1,017 | 1,024 | 111,900 |
| 2024/01/26 | 1,089 | 1,100 | 1,056 | 1,064 | 88,800 |
| 2024/01/25 | 1,063 | 1,104 | 1,058 | 1,098 | 68,800 |
| 2024/01/24 | 1,051 | 1,077 | 1,048 | 1,063 | 44,700 |
| 2024/01/23 | 1,090 | 1,090 | 1,045 | 1,060 | 88,100 |
| 2024/01/22 | 1,045 | 1,083 | 1,045 | 1,079 | 91,800 |
| 2024/01/19 | 1,037 | 1,052 | 1,013 | 1,037 | 70,800 |
| 2024/01/18 | 1,032 | 1,052 | 1,023 | 1,024 | 63,800 |
| 2024/01/17 | 1,055 | 1,064 | 1,021 | 1,021 | 117,400 |
| 2024/01/16 | 1,020 | 1,057 | 1,004 | 1,055 | 122,300 |
| 2024/01/15 | 1,011 | 1,032 | 991 | 1,016 | 107,600 |
| 2024/01/12 | 1,033 | 1,034 | 1,010 | 1,024 | 82,100 |
| 2024/01/11 | 1,048 | 1,067 | 1,025 | 1,043 | 86,100 |
| 2024/01/10 | 1,023 | 1,055 | 1,015 | 1,033 | 107,500 |
| 2024/01/09 | 1,085 | 1,120 | 1,040 | 1,041 | 207,900 |
| 2024/01/05 | 1,095 | 1,099 | 1,058 | 1,089 | 219,700 |
| 2024/01/04 | 1,008 | 1,094 | 1,002 | 1,085 | 287,500 |