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
2021-09-279289299139267,700926
2021-09-2492092891392824,800928
2021-09-2289991189090810,100908
2021-09-2190490988689412,100894
2021-09-1790691289791214,800912
2021-09-1692393289990628,100906
2021-09-159349349209279,700927
2021-09-1491994591194519,500945
2021-09-1390591990591966,500919
2021-09-1090792190391016,800910
2021-09-099119209119166,700916
2021-09-0892192490191312,700913
2021-09-0792792790090713,700907
2021-09-0692093791091719,900917
2021-09-0390991889789720,300897
2021-09-029269269039088,700908
2021-09-0190592388391831,600918
2021-08-319459459059058,900905
2021-08-3091092589291914,800919
2021-08-2789390085989222,100892
2021-08-2690091788588714,900887
2021-08-2593093089289611,900896
2021-08-2489495789493319,800933
2021-08-238688998688949,500894
2021-08-2087387985185719,800857
2021-08-1988588585386611,100866
2021-08-188908958788909,600890
2021-08-1787288486488020,900880
2021-08-1689889887888220,200882
2021-08-1387588987588922,000889
2021-08-1290490787087020,500870
2021-08-1189591389391123,600911
2021-08-1090395588990350,100903
2021-08-069119169059085,700908
2021-08-059039209039135,600913
2021-08-0493193191191112,100911
2021-08-039359359249315,600931
2021-08-0292094291594122,900941
2021-07-3092792791892011,500920
2021-07-2992693290892730,100927
2021-07-2892093691392341,200923
2021-07-27945960906933123,600933
2021-07-269651,014957959264,700959
2021-07-2181095680295632,900956
2021-07-208028078008068,300806
2021-07-1980082080080212,600802
2021-07-167958067948026,400802
2021-07-1582082178378311,400783
2021-07-1479482379481916,300819
2021-07-1379779778379011,800790
2021-07-1278279778279711,800797
2021-07-0978778877077223,500772
2021-07-087968067927923,400792
2021-07-078068067957956,300795
2021-07-068068078038072,100807
2021-07-058098158048083,900808
2021-07-028128148128122,000812
2021-07-018238238118112,800811
2021-06-308358358208236,100823
2021-06-298228258228232,700823
2021-06-288398408218279,600827
2021-06-258188188068179,700817
2021-06-248118128048121,100812
2021-06-238108128098121,800812
2021-06-228018027968024,400802
2021-06-218118117927928,800792
2021-06-188068068058062,200806
2021-06-178078088068062,400806
2021-06-168038098038054,900805
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