3878 (株)巴川製紙所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-048218218138157,600815
2020-12-0382682681982421,400824
2020-12-0286286281181839,100818
2020-12-0187088183185653,000856
2020-11-309061,011871885447,400885
2020-11-2789093085486152,000861
2020-11-268858858758757,400875
2020-11-2588288587588510,100885
2020-11-2491891887388211,500882
2020-11-2092492485591151,900911
2020-11-1995195191892817,800928
2020-11-189639639539602,600960
2020-11-1797797795496410,100964
2020-11-1696697796697712,100977
2020-11-1396797592296614,500966
2020-11-1297197195096711,000967
2020-11-1195497194497120,600971
2020-11-109459709299588,600958
2020-11-099499519429456,200945
2020-11-0692795189495115,100951
2020-11-059349349189273,600927
2020-11-049639639359353,000935
2020-11-029759759209214,600921
2020-10-309279369159153,900915
2020-10-299509509159175,000917
2020-10-289819819509505,800950
2020-10-279751,0008871,00046,7001,000
2020-10-269809809609694,100969
2020-10-239649689619683,900968
2020-10-229599619539614,300961
2020-10-2193495192095012,200950
2020-10-20964964947947600947
2020-10-199809809489491,500949
2020-10-169359679359358,200935
2020-10-159769769649652,600965
2020-10-149929929779831,700983
2020-10-1394199189198420,600984
2020-10-129629729499518,900951
2020-10-0997497493396317,100963
2020-10-089809809659744,700974
2020-10-079679809629803,000980
2020-10-069889899789802,200980
2020-10-059779859709825,400982
2020-10-029879879659656,000965
2020-09-309801,00196299221,700992
2020-09-2995096592896512,800965
2020-09-2894395093695012,400950
2020-09-259439439299358,000935
2020-09-249319359279325,500932
2020-09-239199279189253,400925
2020-09-1894094090293616,900936
2020-09-1794994990193813,600938
2020-09-1694995989094414,400944
2020-09-1595195191494923,500949
2020-09-1491693690993611,200936
2020-09-1192092089591633,400916
2020-09-1081588781488623,900886
2020-09-098078178058177,000817
2020-09-088088118028113,000811
2020-09-077968087968041,800804
2020-09-048148157978035,000803
2020-09-038288308168163,800816
2020-09-028198218158193,100819
2020-09-018168168108124,400812
2020-08-318158178088084,800808
2020-08-2879182077379014,600790
2020-08-2779579676879325,500793
2020-08-2681981979579514,700795
2020-08-2584284280381018,400810
2020-08-248488488318316,200831
2020-08-218388408368362,300836
2020-08-208428428388381,800838
2020-08-198398488398421,100842
2020-08-188538538398395,300839
2020-08-178728728478514,100851
2020-08-1485085985085711,000857
2020-08-1386386383083923,900839
2020-08-128538638528634,800863
2020-08-118478548428525,300852
2020-08-0788488584184112,600841
2020-08-068868928738734,700873
2020-08-059049048768925,200892
2020-08-048988998828998,900899
2020-08-039129128848855,100885
2020-07-3193293289490313,700903
2020-07-309259258938935,200893
2020-07-2991194491192326,700923
2020-07-2889390487890411,800904
2020-07-278608798508799,200879
2020-07-2282587582286732,500867
2020-07-2183784482083414,300834
2020-07-2084684681382817,000828
2020-07-1789391084585328,100853
2020-07-1694895088189534,100895
2020-07-159499569479563,700956
2020-07-1496197092694920,700949
2020-07-1392797291196134,700961
2020-07-1093297591792631,900926
2020-07-0998299792293969,800939
2020-07-081,0001,035972995166,700995
2020-07-078971,0418811,039396,1001,039
2020-07-0693993988889116,600891
2020-07-039349399239363,100936
2020-07-029239379209312,200931
2020-07-019119359119234,800923
2020-06-3094794991191111,500911
2020-06-2994094491694413,100944
2020-06-2694094090393112,600931
2020-06-259309359069254,400925
2020-06-249299299139212,800921
2020-06-239129209129202,400920
2020-06-229119159029132,900913
2020-06-199129128889121,500912
2020-06-189079129079121,700912
2020-06-179149169139131,000913
2020-06-168989148899145,600914
2020-06-158938998878872,300887
2020-06-128719008718907,100890
2020-06-119269439269314,300931
2020-06-1091294691094610,800946
2020-06-099409459269338,800933
2020-06-089489489389428,300942
2020-06-0591694791694712,000947
2020-06-049239259089217,400921
2020-06-0388691288691221,200912
2020-06-0288289888188610,700886
2020-06-018828928618928,600892
2020-05-2989890288288212,600882
2020-05-2888189488189410,400894
2020-05-278808808708807,000880
2020-05-268788808598808,200880
2020-05-258528788528788,700878
2020-05-228568568458522,800852
2020-05-218508728418715,000871
2020-05-208588698488548,400854
2020-05-198698698598603,900860
2020-05-188248698248694,900869
2020-05-158568758218359,500835
2020-05-148918918568564,100856
2020-05-138668918668782,900878
2020-05-128758898708897,500889
2020-05-118678808678762,900876
2020-05-088578708578704,100870
2020-05-078648648568571,800857
2020-05-018538668538582,100858
2020-04-308838838668729,200872
2020-04-2885986483286014,300860
2020-04-278548578478473,100847
2020-04-248388558388539,300853
2020-04-238338408268378,900837
2020-04-228328418168198,100819
2020-04-218118458078398,700839
2020-04-208588668238264,800826
2020-04-178608688558584,600858
2020-04-168278608278605,000860
2020-04-1585086183784216,400842
2020-04-148358548358399,900839
2020-04-1384587083383725,800837
2020-04-1085086081285348,300853
2020-04-0980182477679913,800799
2020-04-087707987357918,600791
2020-04-077777807467808,500780
2020-04-0673777373777315,300773
2020-04-0377178075776010,600760
2020-04-0278679676477931,700779
2020-04-0175183375081653,000816
2020-03-3170878370576037,200760
2020-03-3067269967069420,700694
2020-03-2768069466568221,200682
2020-03-2666066764165619,300656
2020-03-2567868864167033,000670
2020-03-2470770762167476,800674
2020-03-2368470968470726,600707
2020-03-1961569161568431,600684
2020-03-1856564256561533,700615
2020-03-1751056350055519,100555
2020-03-1652053851751714,300517
2020-03-1350652947549833,000498
2020-03-1258160155756223,000562
2020-03-1161163258759114,100591
2020-03-1061763657160737,200607
2020-03-0965265461461714,300617
2020-03-0668468465365819,800658
2020-03-0570070568168810,800688
2020-03-0470571467267212,400672
2020-03-0373175570670615,100706
2020-03-0266175265872818,200728
2020-02-2868569964865937,000659
2020-02-2775075572572511,800725
2020-02-2676077174174621,400746
2020-02-2580980977577518,400775
2020-02-2184684681182419,700824
2020-02-208568568478483,300848
2020-02-198388448288418,700841
2020-02-1885086983783817,000838
2020-02-1781183780183718,700837
2020-02-1485185281982638,600826
2020-02-1393093086086929,900869
2020-02-1292293992092011,100920
2020-02-1094097391593727,000937
2020-02-079811,012906943190,900943
2020-02-069961,0419931,04196,2001,041
2020-02-058928948748914,200891
2020-02-048698928678922,000892
2020-02-0386087985986410,800864
2020-01-319029028878943,300894
2020-01-308838948758947,000894
2020-01-298998998638988,000898
2020-01-2885488885488810,000888
2020-01-2787187285586013,100860
2020-01-248948948788878,400887
2020-01-238898928808854,800885
2020-01-228929058828827,700882
2020-01-218818948718925,900892
2020-01-2089090786186914,100869
2020-01-179009079009034,800903
2020-01-1693093089089914,000899
2020-01-159259309239306,800930
2020-01-1491792490592411,400924
2020-01-1092092390991710,800917
2020-01-0989791889791413,000914
2020-01-0888689788489719,100897
2020-01-0786088686088611,800886
2020-01-0684786084786016,400860

分割・併合履歴 : [2018-09-26]1株→0.2株