3878 (株)巴川コーポレーション の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 330 | 335 | 330 | 335 | 156,000 | 1,675 |
| 1983-12-27 | 326 | 330 | 326 | 330 | 124,000 | 1,650 |
| 1983-12-26 | 325 | 325 | 316 | 316 | 85,000 | 1,580 |
| 1983-12-24 | 325 | 325 | 320 | 325 | 158,000 | 1,625 |
| 1983-12-23 | 306 | 320 | 306 | 320 | 187,000 | 1,600 |
| 1983-12-22 | 305 | 305 | 305 | 305 | 24,000 | 1,525 |
| 1983-12-21 | 299 | 304 | 297 | 297 | 18,000 | 1,485 |
| 1983-12-20 | 296 | 297 | 295 | 297 | 12,000 | 1,485 |
| 1983-12-19 | 299 | 299 | 291 | 291 | 6,000 | 1,455 |
| 1983-12-16 | 294 | 304 | 294 | 303 | 29,000 | 1,515 |
| 1983-12-15 | 299 | 299 | 298 | 299 | 11,000 | 1,495 |
| 1983-12-14 | 300 | 301 | 297 | 297 | 24,000 | 1,485 |
| 1983-12-13 | 302 | 302 | 300 | 300 | 40,000 | 1,500 |
| 1983-12-12 | 303 | 304 | 301 | 301 | 39,000 | 1,505 |
| 1983-12-09 | 305 | 306 | 303 | 304 | 61,000 | 1,520 |
| 1983-12-08 | 292 | 300 | 292 | 300 | 51,000 | 1,500 |
| 1983-12-07 | 291 | 295 | 290 | 290 | 22,000 | 1,450 |
| 1983-12-06 | 288 | 290 | 288 | 288 | 29,000 | 1,440 |
| 1983-12-05 | 287 | 287 | 287 | 287 | 10,000 | 1,435 |
| 1983-12-03 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 1983-12-02 | 287 | 287 | 287 | 287 | 17,000 | 1,435 |
| 1983-12-01 | 287 | 292 | 287 | 287 | 6,000 | 1,435 |
| 1983-11-30 | 291 | 291 | 285 | 285 | 12,000 | 1,425 |
| 1983-11-29 | 291 | 291 | 285 | 290 | 29,000 | 1,450 |
| 1983-11-28 | 291 | 291 | 290 | 290 | 7,000 | 1,450 |
| 1983-11-26 | 290 | 290 | 290 | 290 | 17,000 | 1,450 |
| 1983-11-25 | 295 | 298 | 295 | 298 | 3,000 | 1,490 |
| 1983-11-24 | 299 | 299 | 295 | 295 | 6,000 | 1,475 |
| 1983-11-22 | 292 | 300 | 292 | 294 | 38,000 | 1,470 |
| 1983-11-21 | 282 | 295 | 282 | 290 | 47,000 | 1,450 |
| 1983-11-19 | 285 | 289 | 280 | 280 | 50,000 | 1,400 |
| 1983-11-18 | 301 | 301 | 290 | 290 | 61,000 | 1,450 |
| 1983-11-17 | 304 | 304 | 300 | 300 | 96,000 | 1,500 |
| 1983-11-16 | 301 | 311 | 301 | 309 | 99,000 | 1,545 |
| 1983-11-15 | 289 | 291 | 289 | 291 | 22,000 | 1,455 |
| 1983-11-14 | 285 | 286 | 285 | 286 | 3,000 | 1,430 |
| 1983-11-11 | 279 | 290 | 279 | 290 | 24,000 | 1,450 |
| 1983-11-09 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 1983-11-08 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 1983-11-05 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1983-11-04 | 280 | 280 | 275 | 275 | 9,000 | 1,375 |
| 1983-11-02 | 282 | 282 | 280 | 280 | 12,000 | 1,400 |
| 1983-11-01 | 283 | 283 | 282 | 282 | 9,000 | 1,410 |
| 1983-10-31 | 285 | 285 | 281 | 281 | 13,000 | 1,405 |
| 1983-10-29 | 283 | 283 | 282 | 282 | 4,000 | 1,410 |
| 1983-10-28 | 282 | 285 | 282 | 282 | 26,000 | 1,410 |
| 1983-10-27 | 285 | 285 | 282 | 282 | 5,000 | 1,410 |
| 1983-10-26 | 289 | 289 | 285 | 285 | 21,000 | 1,425 |
| 1983-10-25 | 288 | 289 | 288 | 289 | 10,000 | 1,445 |
| 1983-10-24 | 285 | 290 | 285 | 289 | 20,000 | 1,445 |
| 1983-10-21 | 289 | 289 | 286 | 286 | 11,000 | 1,430 |
| 1983-10-20 | 286 | 290 | 286 | 289 | 6,000 | 1,445 |
| 1983-10-19 | 288 | 288 | 285 | 285 | 9,000 | 1,425 |
| 1983-10-18 | 285 | 290 | 285 | 290 | 16,000 | 1,450 |
| 1983-10-14 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 1983-10-13 | 290 | 291 | 290 | 291 | 21,000 | 1,455 |
| 1983-10-12 | 286 | 294 | 285 | 290 | 55,000 | 1,450 |
| 1983-10-11 | 285 | 290 | 285 | 285 | 14,000 | 1,425 |
| 1983-10-07 | 277 | 281 | 277 | 280 | 37,000 | 1,400 |
| 1983-10-06 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1983-10-05 | 275 | 275 | 270 | 274 | 7,000 | 1,370 |
| 1983-10-04 | 275 | 275 | 274 | 274 | 7,000 | 1,370 |
| 1983-10-03 | 276 | 276 | 276 | 276 | 6,000 | 1,380 |
| 1983-09-29 | 275 | 277 | 275 | 277 | 4,000 | 1,385 |
| 1983-09-28 | 282 | 283 | 277 | 277 | 10,000 | 1,385 |
| 1983-09-27 | 282 | 282 | 281 | 281 | 9,000 | 1,405 |
| 1983-09-26 | 282 | 282 | 281 | 281 | 5,000 | 1,405 |
| 1983-09-24 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
| 1983-09-22 | 280 | 280 | 274 | 280 | 23,000 | 1,400 |
| 1983-09-21 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 1983-09-20 | 275 | 275 | 273 | 274 | 6,000 | 1,370 |
| 1983-09-19 | 275 | 275 | 271 | 272 | 3,000 | 1,360 |
| 1983-09-16 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 1983-09-14 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1983-09-13 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1983-09-12 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1983-09-09 | 292 | 292 | 290 | 290 | 7,000 | 1,450 |
| 1983-09-08 | 295 | 295 | 295 | 295 | 21,000 | 1,475 |
| 1983-09-07 | 271 | 281 | 271 | 281 | 17,000 | 1,405 |
| 1983-09-06 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 1983-09-05 | 270 | 275 | 268 | 275 | 11,000 | 1,375 |
| 1983-09-03 | 268 | 268 | 267 | 267 | 8,000 | 1,335 |
| 1983-09-02 | 269 | 269 | 267 | 267 | 7,000 | 1,335 |
| 1983-09-01 | 270 | 270 | 267 | 267 | 5,000 | 1,335 |
| 1983-08-31 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 1983-08-29 | 270 | 279 | 265 | 265 | 28,000 | 1,325 |
| 1983-08-27 | 268 | 270 | 268 | 270 | 9,000 | 1,350 |
| 1983-08-26 | 265 | 270 | 265 | 265 | 14,000 | 1,325 |
| 1983-08-25 | 268 | 268 | 267 | 267 | 3,000 | 1,335 |
| 1983-08-24 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 1983-08-23 | 266 | 270 | 260 | 260 | 19,000 | 1,300 |
| 1983-08-22 | 261 | 265 | 260 | 265 | 3,000 | 1,325 |
| 1983-08-20 | 260 | 260 | 258 | 259 | 12,000 | 1,295 |
| 1983-08-19 | 265 | 265 | 258 | 260 | 56,000 | 1,300 |
| 1983-08-18 | 267 | 267 | 261 | 261 | 19,000 | 1,305 |
| 1983-08-17 | 269 | 269 | 265 | 265 | 10,000 | 1,325 |
| 1983-08-16 | 273 | 273 | 271 | 271 | 5,000 | 1,355 |
| 1983-08-15 | 276 | 276 | 274 | 274 | 17,000 | 1,370 |
| 1983-08-12 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1983-08-11 | 275 | 278 | 275 | 278 | 14,000 | 1,390 |
| 1983-08-10 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1983-08-09 | 278 | 278 | 275 | 275 | 17,000 | 1,375 |
| 1983-08-08 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1983-08-06 | 275 | 277 | 274 | 277 | 5,000 | 1,385 |
| 1983-08-05 | 277 | 277 | 274 | 275 | 23,000 | 1,375 |
| 1983-08-04 | 278 | 278 | 271 | 274 | 29,000 | 1,370 |
| 1983-08-03 | 275 | 276 | 274 | 274 | 18,000 | 1,370 |
| 1983-08-02 | 275 | 277 | 275 | 275 | 9,000 | 1,375 |
| 1983-08-01 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1983-07-30 | 276 | 276 | 275 | 276 | 6,000 | 1,380 |
| 1983-07-29 | 272 | 275 | 272 | 275 | 15,000 | 1,375 |
| 1983-07-27 | 270 | 275 | 270 | 275 | 11,000 | 1,375 |
| 1983-07-26 | 270 | 270 | 270 | 270 | 37,000 | 1,350 |
| 1983-07-25 | 274 | 275 | 269 | 275 | 16,000 | 1,375 |
| 1983-07-23 | 275 | 275 | 271 | 275 | 8,000 | 1,375 |
| 1983-07-22 | 275 | 275 | 272 | 272 | 14,000 | 1,360 |
| 1983-07-21 | 275 | 275 | 273 | 274 | 17,000 | 1,370 |
| 1983-07-20 | 275 | 275 | 274 | 275 | 11,000 | 1,375 |
| 1983-07-19 | 275 | 275 | 273 | 273 | 15,000 | 1,365 |
| 1983-07-18 | 275 | 275 | 273 | 275 | 21,000 | 1,375 |
| 1983-07-14 | 278 | 278 | 275 | 275 | 29,000 | 1,375 |
| 1983-07-13 | 278 | 278 | 278 | 278 | 9,000 | 1,390 |
| 1983-07-12 | 278 | 278 | 275 | 275 | 26,000 | 1,375 |
| 1983-07-11 | 280 | 280 | 278 | 278 | 5,000 | 1,390 |
| 1983-07-09 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 1983-07-08 | 277 | 278 | 276 | 278 | 9,000 | 1,390 |
| 1983-07-07 | 274 | 275 | 273 | 275 | 5,000 | 1,375 |
| 1983-07-06 | 273 | 273 | 273 | 273 | 8,000 | 1,365 |
| 1983-07-05 | 274 | 274 | 273 | 274 | 5,000 | 1,370 |
| 1983-07-04 | 275 | 278 | 273 | 273 | 24,000 | 1,365 |
| 1983-07-02 | 278 | 278 | 274 | 274 | 11,000 | 1,370 |
| 1983-07-01 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1983-06-30 | 273 | 274 | 273 | 274 | 14,000 | 1,370 |
| 1983-06-29 | 274 | 274 | 273 | 274 | 12,000 | 1,370 |
| 1983-06-28 | 276 | 276 | 273 | 273 | 31,000 | 1,365 |
| 1983-06-27 | 276 | 276 | 276 | 276 | 9,000 | 1,380 |
| 1983-06-25 | 276 | 276 | 276 | 276 | 8,000 | 1,380 |
| 1983-06-24 | 275 | 276 | 275 | 276 | 7,000 | 1,380 |
| 1983-06-23 | 276 | 276 | 275 | 275 | 27,000 | 1,375 |
| 1983-06-22 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1983-06-21 | 276 | 276 | 275 | 275 | 24,000 | 1,375 |
| 1983-06-20 | 276 | 276 | 275 | 275 | 7,000 | 1,375 |
| 1983-06-17 | 275 | 276 | 275 | 275 | 23,000 | 1,375 |
| 1983-06-16 | 280 | 280 | 275 | 275 | 3,000 | 1,375 |
| 1983-06-15 | 271 | 273 | 270 | 273 | 27,000 | 1,365 |
| 1983-06-10 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1983-06-09 | 296 | 296 | 295 | 295 | 11,000 | 1,475 |
| 1983-06-08 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1983-06-07 | 299 | 299 | 299 | 299 | 9,000 | 1,495 |
| 1983-06-06 | 301 | 305 | 301 | 305 | 67,000 | 1,525 |
| 1983-06-04 | 277 | 278 | 276 | 278 | 16,000 | 1,390 |
| 1983-06-03 | 276 | 276 | 275 | 276 | 33,000 | 1,380 |
| 1983-06-02 | 275 | 276 | 275 | 276 | 4,000 | 1,380 |
| 1983-06-01 | 280 | 280 | 273 | 275 | 65,000 | 1,375 |
| 1983-05-31 | 285 | 285 | 285 | 285 | 17,000 | 1,425 |
| 1983-05-30 | 287 | 288 | 287 | 288 | 7,000 | 1,440 |
| 1983-05-27 | 295 | 295 | 285 | 285 | 33,000 | 1,425 |
| 1983-05-26 | 300 | 300 | 290 | 290 | 25,000 | 1,450 |
| 1983-05-25 | 291 | 301 | 291 | 300 | 26,000 | 1,500 |
| 1983-05-24 | 298 | 298 | 290 | 290 | 21,000 | 1,450 |
| 1983-05-23 | 305 | 306 | 299 | 300 | 68,000 | 1,500 |
| 1983-05-20 | 311 | 311 | 303 | 306 | 194,000 | 1,530 |
| 1983-05-19 | 286 | 325 | 286 | 325 | 544,000 | 1,625 |
| 1983-05-18 | 265 | 266 | 265 | 266 | 5,000 | 1,330 |
| 1983-05-17 | 264 | 264 | 264 | 264 | 20,000 | 1,320 |
| 1983-05-16 | 265 | 266 | 265 | 265 | 29,000 | 1,325 |
| 1983-05-14 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1983-05-13 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 1983-05-12 | 270 | 270 | 268 | 268 | 9,000 | 1,340 |
| 1983-05-11 | 270 | 270 | 265 | 265 | 54,000 | 1,325 |
| 1983-05-10 | 270 | 270 | 265 | 265 | 27,000 | 1,325 |
| 1983-05-09 | 270 | 273 | 270 | 273 | 22,000 | 1,365 |
| 1983-05-07 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 1983-05-06 | 271 | 276 | 271 | 273 | 10,000 | 1,365 |
| 1983-05-04 | 271 | 274 | 270 | 270 | 37,000 | 1,350 |
| 1983-05-02 | 276 | 276 | 270 | 270 | 17,000 | 1,350 |
| 1983-04-28 | 276 | 276 | 276 | 276 | 4,000 | 1,380 |
| 1983-04-27 | 278 | 278 | 276 | 276 | 2,000 | 1,380 |
| 1983-04-26 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1983-04-25 | 279 | 280 | 279 | 279 | 21,000 | 1,395 |
| 1983-04-23 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 1983-04-22 | 270 | 270 | 270 | 270 | 24,000 | 1,350 |
| 1983-04-21 | 273 | 273 | 270 | 270 | 15,000 | 1,350 |
| 1983-04-20 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1983-04-19 | 285 | 285 | 280 | 282 | 18,000 | 1,410 |
| 1983-04-18 | 289 | 289 | 282 | 282 | 38,000 | 1,410 |
| 1983-04-15 | 278 | 288 | 278 | 288 | 18,000 | 1,440 |
| 1983-04-14 | 277 | 278 | 276 | 278 | 18,000 | 1,390 |
| 1983-04-13 | 280 | 280 | 270 | 276 | 45,000 | 1,380 |
| 1983-04-12 | 281 | 285 | 280 | 281 | 11,000 | 1,405 |
| 1983-04-11 | 287 | 289 | 280 | 280 | 39,000 | 1,400 |
| 1983-04-09 | 286 | 289 | 282 | 282 | 12,000 | 1,410 |
| 1983-04-08 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 1983-04-07 | 281 | 286 | 280 | 286 | 15,000 | 1,430 |
| 1983-04-06 | 282 | 282 | 282 | 282 | 21,000 | 1,410 |
| 1983-04-01 | 295 | 298 | 295 | 297 | 80,000 | 1,485 |
| 1983-03-31 | 298 | 299 | 295 | 298 | 17,000 | 1,490 |
| 1983-03-30 | 297 | 299 | 295 | 297 | 35,000 | 1,485 |
| 1983-03-29 | 294 | 298 | 290 | 298 | 28,000 | 1,490 |
| 1983-03-28 | 290 | 294 | 290 | 294 | 27,000 | 1,470 |
| 1983-03-26 | 290 | 293 | 290 | 293 | 23,000 | 1,465 |
| 1983-03-24 | 294 | 296 | 290 | 294 | 71,000 | 1,470 |
| 1983-03-23 | 290 | 294 | 288 | 294 | 48,000 | 1,470 |
| 1983-03-22 | 287 | 295 | 287 | 288 | 60,000 | 1,440 |
| 1983-03-18 | 284 | 290 | 284 | 290 | 74,000 | 1,450 |
| 1983-03-17 | 282 | 282 | 280 | 281 | 8,000 | 1,405 |
| 1983-03-16 | 285 | 285 | 281 | 281 | 19,000 | 1,405 |
| 1983-03-15 | 269 | 285 | 269 | 285 | 30,000 | 1,425 |
| 1983-03-14 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
| 1983-03-12 | 269 | 269 | 269 | 269 | 7,000 | 1,345 |
| 1983-03-10 | 268 | 269 | 268 | 269 | 5,000 | 1,345 |
| 1983-03-09 | 269 | 269 | 269 | 269 | 8,000 | 1,345 |
| 1983-03-08 | 265 | 267 | 265 | 265 | 13,000 | 1,325 |
| 1983-03-07 | 269 | 269 | 265 | 265 | 11,000 | 1,325 |
| 1983-03-05 | 269 | 269 | 269 | 269 | 13,000 | 1,345 |
| 1983-03-04 | 279 | 279 | 279 | 279 | 11,000 | 1,395 |
| 1983-03-02 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1983-03-01 | 288 | 289 | 280 | 280 | 33,000 | 1,400 |
| 1983-02-28 | 290 | 290 | 288 | 288 | 19,000 | 1,440 |
| 1983-02-26 | 290 | 290 | 288 | 290 | 25,000 | 1,450 |
| 1983-02-25 | 280 | 290 | 280 | 290 | 22,000 | 1,450 |
| 1983-02-24 | 287 | 287 | 283 | 283 | 6,000 | 1,415 |
| 1983-02-23 | 281 | 290 | 281 | 288 | 28,000 | 1,440 |
| 1983-02-22 | 276 | 290 | 276 | 278 | 24,000 | 1,390 |
| 1983-02-21 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1983-02-18 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 1983-02-17 | 274 | 274 | 270 | 270 | 25,000 | 1,350 |
| 1983-02-16 | 265 | 269 | 265 | 269 | 8,000 | 1,345 |
| 1983-02-15 | 274 | 274 | 265 | 265 | 22,000 | 1,325 |
| 1983-02-14 | 275 | 276 | 275 | 276 | 18,000 | 1,380 |
| 1983-02-12 | 277 | 277 | 274 | 275 | 27,000 | 1,375 |
| 1983-02-10 | 281 | 281 | 275 | 275 | 23,000 | 1,375 |
| 1983-02-09 | 281 | 286 | 281 | 281 | 18,000 | 1,405 |
| 1983-02-08 | 286 | 286 | 281 | 281 | 8,000 | 1,405 |
| 1983-02-05 | 290 | 294 | 290 | 291 | 34,000 | 1,455 |
| 1983-02-04 | 271 | 290 | 271 | 290 | 60,000 | 1,450 |
| 1983-02-03 | 275 | 280 | 270 | 270 | 63,000 | 1,350 |
| 1983-02-02 | 291 | 308 | 288 | 305 | 359,000 | 1,525 |
| 1983-02-01 | 270 | 290 | 270 | 290 | 101,000 | 1,450 |
| 1983-01-31 | 259 | 270 | 255 | 267 | 27,000 | 1,335 |
| 1983-01-29 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 1983-01-28 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 1983-01-27 | 256 | 256 | 253 | 253 | 4,000 | 1,265 |
| 1983-01-26 | 254 | 255 | 253 | 255 | 14,000 | 1,275 |
| 1983-01-25 | 254 | 255 | 254 | 254 | 4,000 | 1,270 |
| 1983-01-24 | 255 | 255 | 252 | 252 | 9,000 | 1,260 |
| 1983-01-22 | 254 | 254 | 253 | 253 | 3,000 | 1,265 |
| 1983-01-21 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 1983-01-20 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 1983-01-19 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 1983-01-18 | 255 | 255 | 250 | 251 | 26,000 | 1,255 |
| 1983-01-14 | 250 | 255 | 250 | 250 | 43,000 | 1,250 |
| 1983-01-13 | 257 | 259 | 250 | 255 | 30,000 | 1,275 |
| 1983-01-12 | 250 | 259 | 249 | 259 | 27,000 | 1,295 |
| 1983-01-11 | 245 | 250 | 245 | 249 | 36,000 | 1,245 |
| 1983-01-10 | 240 | 240 | 240 | 240 | 224,000 | 1,200 |
| 1983-01-06 | 255 | 265 | 255 | 262 | 25,000 | 1,310 |
| 1983-01-05 | 260 | 260 | 260 | 260 | 19,000 | 1,300 |
| 1983-01-04 | 238 | 240 | 238 | 240 | 14,000 | 1,200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
