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
2022-12-087337417277397,900739
2022-12-0773974873574112,000741
2022-12-0674074373573911,700739
2022-12-0576276273674021,600740
2022-12-0278578575775737,200757
2022-12-0178078277177911,500779
2022-11-307917967807807,000780
2022-11-2979479678579020,300790
2022-11-2880480478779412,800794
2022-11-2579580278979617,100796
2022-11-2479579578879518,500795
2022-11-2278479077978611,400786
2022-11-217787827787817,000781
2022-11-187857877787789,600778
2022-11-177797847777803,900780
2022-11-1678178577477727,400777
2022-11-1577379477379317,800793
2022-11-1478679077977919,700779
2022-11-1179079677179629,200796
2022-11-1079880278078138,200781
2022-11-0982082080380311,700803
2022-11-0879882479582032,600820
2022-11-0776679776679523,000795
2022-11-0478778776276717,500767
2022-11-0280180478878822,100788
2022-11-0179381279381223,000812
2022-10-3177979877778821,300788
2022-10-2878378377177535,500775
2022-10-2778478576777818,300778
2022-10-2681081077778426,800784
2022-10-2576579176379117,400791
2022-10-2474677174676120,800761
2022-10-2174374372973611,800736
2022-10-2073074372774314,200743
2022-10-1973674473073625,500736
2022-10-1874275473273617,700736
2022-10-1772973572673213,000732
2022-10-1473175173174015,900740
2022-10-1373573571572510,500725
2022-10-1272773571873518,500735
2022-10-1176676672772717,400727
2022-10-0775777875777412,600774
2022-10-0677879076577136,500771
2022-10-057897907747748,800774
2022-10-0475678775578614,600786
2022-10-0374576073675222,400752
2022-09-3077977976476521,200765
2022-09-2978379977077826,400778
2022-09-2876177974677938,500779
2022-09-2775176375175921,800759
2022-09-2678778775575529,600755
2022-09-2277280376979743,200797
2022-09-2179279276978720,600787
2022-09-2080481179179816,200798
2022-09-1681381579879831,900798
2022-09-1581282281081615,900816
2022-09-1481782580581523,000815
2022-09-1382583181782519,400825
2022-09-1284084081682321,800823
2022-09-0981283081283017,700830
2022-09-0880682880681521,000815
2022-09-0781081080380610,400806
2022-09-0682082180381021,600810
2022-09-0579081879081417,500814
2022-09-0281081278779737,900797
2022-09-0184084081081861,600818
2022-08-3184285483085054,600850
2022-08-3081684581384388,900843
2022-08-29770823750816169,200816
2022-08-2676576675375917,400759
2022-08-2575676374576323,400763
2022-08-247537557467517,000751
2022-08-2375375774675419,800754
2022-08-2274775874175715,600757
2022-08-1974376373975329,300753
2022-08-1873074873074322,300743
2022-08-1773074672674143,400741
2022-08-1671673871673437,100734
2022-08-1573673771572343,400723
2022-08-1269475069472197,300721
2022-08-1070670669369411,700694
2022-08-0971572171071311,600713
2022-08-0870972570472028,700720
2022-08-0570770969970621,300706
2022-08-0471371370170711,400707
2022-08-0370770869170329,000703
2022-08-0271771769870615,800706
2022-08-0170272869572234,200722
2022-07-2970470468469231,500692
2022-07-2873474069970352,100703
2022-07-2772774171172263,300722
2022-07-26695748694728100,700728
2022-07-2567469466768875,900688
2022-07-22626691622677245,800677
2022-07-2162463561563529,500635
2022-07-2061862460962120,800621
2022-07-1961061760861128,400611
2022-07-156106156066108,300610
2022-07-146176176086108,500610
2022-07-136086176076108,100610
2022-07-1262262260760817,300608
2022-07-1161562560662223,100622
2022-07-0861562460760937,500609
2022-07-0761561860261716,100617
2022-07-0661462561061013,000610
2022-07-0561862461561720,500617
2022-07-0462763461561820,500618
2022-07-0162262660861624,700616
2022-06-3065465462262226,100622
2022-06-2962664562664520,300645
2022-06-2862963362363318,500633
2022-06-2762762761362115,400621
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