3878 (株)巴川製紙所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-06-158098118068061,600806
2021-06-148068108018062,900806
2021-06-118158158038065,600806
2021-06-108058088048083,900808
2021-06-098208208108103,000810
2021-06-088168318118113,000811
2021-06-078248248148164,500816
2021-06-048338338258284,500828
2021-06-0379585379583638,700836
2021-06-027918067917963,100796
2021-06-017968017917915,100791
2021-05-318148147967965,000796
2021-05-288008027968027,200802
2021-05-278008007957973,700797
2021-05-267987997957995,700799
2021-05-257947957907951,800795
2021-05-247837947837944,900794
2021-05-218008037937934,800793
2021-05-207957997937971,900797
2021-05-198008007937934,500793
2021-05-187998007938002,200800
2021-05-1778280478279710,400797
2021-05-1478881877777714,200777
2021-05-1378480478479911,600799
2021-05-1279480078478418,500784
2021-05-1181281779479412,500794
2021-05-1079481979181211,800812
2021-05-077948007947959,100795
2021-05-0678780878779613,800796
2021-04-3079279679079013,600790
2021-04-287897957857857,000785
2021-04-2779579678378513,100785
2021-04-2681182679379721,700797
2021-04-2378184577180036,800800
2021-04-227797797697729,800772
2021-04-217947947777778,200777
2021-04-208018017887946,400794
2021-04-198038038008012,100801
2021-04-168108107998005,600800
2021-04-158118117988052,800805
2021-04-148308308058124,600812
2021-04-138228258158154,800815
2021-04-128238238198191,700819
2021-04-0983784081282319,200823
2021-04-088398478378375,400837
2021-04-078408438388433,600843
2021-04-068418488418415,100841
2021-04-058438508388418,900841
2021-04-028418428338382,400838
2021-04-018328418328383,300838
2021-03-3182184481984016,500840
2021-03-3081682381281910,200819
2021-03-2981782381682313,300823
2021-03-268228228128177,500817
2021-03-2581982480681210,100812
2021-03-248178228158155,400815
2021-03-2381182880881922,500819
2021-03-2281382980782613,000826
2021-03-1980081679581623,000816
2021-03-1880080579280012,300800
2021-03-1779680379380014,100800
2021-03-168028027948026,800802
2021-03-1579880879480812,000808
2021-03-127987987937987,700798
2021-03-117937997927987,900798
2021-03-107958007957985,400798
2021-03-098008037938035,700803
2021-03-087998017928007,500800
2021-03-057847967827966,700796
2021-03-047857957857955,500795
2021-03-037837957797888,200788
2021-03-027947947817915,200791
2021-03-0179279478479410,300794
2021-02-267927957827868,100786
2021-02-257697947677947,500794
2021-02-2477077075776111,200761
2021-02-227837837707707,800770
2021-02-197707857657738,400773
2021-02-187897907797809,500780
2021-02-177927927857907,800790
2021-02-1680780779079825,100798
2021-02-1580980980280411,100804
2021-02-128088108068084,700808
2021-02-108238238018068,700806
2021-02-0981882379282325,900823
2021-02-0880782480682418,800824
2021-02-058018068008065,600806
2021-02-048058067998024,800802
2021-02-038018057978016,700801
2021-02-027998037998003,500800
2021-02-018008007937955,000795
2021-01-297998007937977,300797
2021-01-2878679677979540,500795
2021-01-2778481478078725,600787
2021-01-267837857787848,800784
2021-01-2577278477277811,400778
2021-01-227817847707706,600770
2021-01-217797827797801,900780
2021-01-207827947797796,200779
2021-01-1979779877778415,000784
2021-01-188038037967992,700799
2021-01-1581181480280311,500803
2021-01-148098108018045,800804
2021-01-1381181179680410,700804
2021-01-1283383380380417,700804
2021-01-0882583981182712,800827
2021-01-0780982680982313,100823
2021-01-0679881179881110,100811
2021-01-057887987887984,500798
2021-01-047937957867877,000787

分割・併合履歴 : [2018-09-26]1株→0.2株