3878 (株)巴川製紙所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2462662761761712,800617
2022-06-236076166056167,200616
2022-06-226176176006003,600600
2022-06-216006156006139,900613
2022-06-2060260259059313,900593
2022-06-1760260359159227,000592
2022-06-166076156076079,500607
2022-06-1560161460060718,000607
2022-06-1462162160260730,500607
2022-06-1362463061862218,400622
2022-06-1064164663163117,000631
2022-06-0967367364565448,900654
2022-06-08658700648672124,100672
2022-06-0765265864564835,700648
2022-06-0663363662963516,400635
2022-06-0362963562763113,100631
2022-06-0262562861662212,100622
2022-06-0162062662062515,100625
2022-05-3164164161862126,400621
2022-05-3062063461963437,400634
2022-05-2762062061061213,100612
2022-05-2662162261061115,200611
2022-05-2562162360660920,100609
2022-05-2464864862862933,200629
2022-05-2366266264664817,000648
2022-05-2063965463365217,600652
2022-05-1963663662063124,600631
2022-05-1866866864865628,400656
2022-05-1767567864865329,600653
2022-05-1671672466767554,000675
2022-05-1373674673073719,200737
2022-05-1275475473073015,600730
2022-05-1176076675276412,400764
2022-05-1078178175975913,700759
2022-05-0979980378679614,000796
2022-05-067888057807987,800798
2022-05-027797917787868,300786
2022-04-2876177976177517,100775
2022-04-2776577475577123,900771
2022-04-2677378176777616,300776
2022-04-2579379576977315,300773
2022-04-2282182178980528,400805
2022-04-2182082981082419,500824
2022-04-2078482278381915,100819
2022-04-197857887827867,500786
2022-04-1878979178578613,600786
2022-04-157967997937956,300795
2022-04-148078077937947,400794
2022-04-1379480778780713,000807
2022-04-127947997897947,100794
2022-04-1180080077579420,400794
2022-04-0879581079180211,300802
2022-04-0783083079379522,900795
2022-04-0683584883384023,900840
2022-04-0585185183684012,000840
2022-04-048498518348465,900846
2022-04-0183985183384412,200844
2022-03-3183285283284928,000849
2022-03-3083484382484212,400842
2022-03-2983784982484926,900849
2022-03-288468468308327,100832
2022-03-2586086084084611,800846
2022-03-2485185183584615,800846
2022-03-2383487083486620,000866
2022-03-2284085282884417,900844
2022-03-1884486284084716,000847
2022-03-1785085983784419,600844
2022-03-1683886183885013,400850
2022-03-1582883882383710,800837
2022-03-148218288178219,500821
2022-03-1182482981381811,900818
2022-03-1082385182384618,000846
2022-03-0982582580180810,600808
2022-03-0882083280581019,200810
2022-03-0784784780782023,700820
2022-03-0485285283184642,500846
2022-03-0388088083784751,800847
2022-03-0287890086587621,400876
2022-03-0189191587887823,000878
2022-02-2889790287788511,400885
2022-02-2587689087088213,300882
2022-02-2486787583585315,300853
2022-02-2288488485386414,400864
2022-02-2185789085388418,200884
2022-02-1887887886286815,100868
2022-02-1791091087687620,400876
2022-02-1688991787891443,000914
2022-02-1586688586286212,900862
2022-02-1486087384986743,200867
2022-02-1084084683083312,800833
2022-02-0982284581384014,000840
2022-02-0881882880981513,800815
2022-02-078178208078189,700818
2022-02-0481182180581710,700817
2022-02-038218318208207,900820
2022-02-0282183682183217,100832
2022-02-0182983580480616,300806
2022-01-3178782278282219,100822
2022-01-2878378376278038,200780
2022-01-2782483476577092,100770
2022-01-2679782079582022,900820
2022-01-2580682179079943,100799
2022-01-2484084080381397,300813
2022-01-21743877731843278,300843
2022-01-2075476174174329,700743
2022-01-1977578675175132,500751
2022-01-1880180178478810,000788
2022-01-1780380379279610,200796
2022-01-1480480979680413,700804
2022-01-1383983979880539,700805
2022-01-1284985882783219,600832
2022-01-1186086183984914,700849
2022-01-0783986781985746,700857
2022-01-0682082880980918,400809
2022-01-058428428278318,600831
2022-01-0487087083283912,000839

分割・併合履歴 : [2018-09-26]1株→0.2株