3878 (株)巴川コーポレーション の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2838540038540059,0002,000
1985-12-27370385370380128,0001,900
1985-12-2636037536037535,0001,875
1985-12-253603603593596,0001,795
1985-12-243593593593597,0001,795
1985-12-233553563553566,0001,780
1985-12-213553603553607,0001,800
1985-12-2035535535435416,0001,770
1985-12-193533533523528,0001,760
1985-12-183553553513527,0001,760
1985-12-1736136135536015,0001,800
1985-12-1635536035536019,0001,800
1985-12-1335935935135119,0001,755
1985-12-1236036035835914,0001,795
1985-12-1136036036036028,0001,800
1985-12-1036437236036039,0001,800
1985-12-0936536536336449,0001,820
1985-12-0736536736136518,0001,825
1985-12-0637037036436423,0001,820
1985-12-0537537537437433,0001,870
1985-12-04375380374374280,0001,870
1985-12-0336337636337552,0001,875
1985-12-0236636636236216,0001,810
1985-11-303593633593633,0001,815
1985-11-2936336335735728,0001,785
1985-11-2836336436036011,0001,800
1985-11-2735537035537046,0001,850
1985-11-263573583573584,0001,790
1985-11-2535035534035528,0001,775
1985-11-223563613563578,0001,785
1985-11-213513553513558,0001,775
1985-11-2036336435735720,0001,785
1985-11-1935237135237114,0001,855
1985-11-1835035034034774,0001,735
1985-11-16352353338338105,0001,690
1985-11-1535835834734840,0001,740
1985-11-1436736736336323,0001,815
1985-11-1337137136536660,0001,830
1985-11-1237037036536642,0001,830
1985-11-1136837036636622,0001,830
1985-11-0836636836636610,0001,830
1985-11-0737037036636624,0001,830
1985-11-0637537537137114,0001,855
1985-11-053713743713746,0001,870
1985-11-023713713713719,0001,855
1985-10-3137737737537526,0001,875
1985-10-303763763763769,0001,880
1985-10-293773773763763,0001,880
1985-10-283753763753765,0001,880
1985-10-2638939038538515,0001,925
1985-10-2538539038238944,0001,945
1985-10-2438038137938052,0001,900
1985-10-2338038537537754,0001,885
1985-10-2237537537237346,0001,865
1985-10-2137537537237512,0001,875
1985-10-193743743743743,0001,870
1985-10-1837537637037621,0001,880
1985-10-173783783753785,0001,890
1985-10-1638038037538026,0001,900
1985-10-1537638037538014,0001,900
1985-10-1438038038038023,0001,900
1985-10-1137637837037052,0001,850
1985-10-0938038137837819,0001,890
1985-10-083783803783807,0001,900
1985-10-0737537837537626,0001,880
1985-10-053913913903902,0001,950
1985-10-043813903813906,0001,950
1985-10-033803853803856,0001,925
1985-10-0238538538038019,0001,900
1985-10-0138638638038526,0001,925
1985-09-303913913903905,0001,950
1985-09-2838739038539012,0001,950
1985-09-2739539538538520,0001,925
1985-09-2640540538038041,0001,900
1985-09-2538039538039522,0001,975
1985-09-2438738838038068,0001,900
1985-09-2038538538538521,0001,925
1985-09-193893903853859,0001,925
1985-09-183873893873895,0001,945
1985-09-173873873873871,0001,935
1985-09-1338538538538516,0001,925
1985-09-123853853853857,0001,925
1985-09-1139039038538515,0001,925
1985-09-1039039039039019,0001,950
1985-09-0939039039039016,0001,950
1985-09-0738539038239012,0001,950
1985-09-063903903853859,0001,925
1985-09-053903903903904,0001,950
1985-09-043903903903901,0001,950
1985-09-033813813813816,0001,905
1985-09-0238339038339017,0001,950
1985-08-313863863863864,0001,930
1985-08-303903903853859,0001,925
1985-08-2938538538538513,0001,925
1985-08-2839039039039033,0001,950
1985-08-2739039039039019,0001,950
1985-08-263943943923923,0001,960
1985-08-243923923923921,0001,960
1985-08-2339539539039033,0001,950
1985-08-2240040039139141,0001,955
1985-08-213953953953955,0001,975
1985-08-203983983953952,0001,975
1985-08-193963983953986,0001,990
1985-08-173913913913911,0001,955
1985-08-1639139139139112,0001,955
1985-08-133913913913916,0001,955
1985-08-123903903903904,0001,950
1985-08-0939339339039013,0001,950
1985-08-083923933923937,0001,965
1985-08-0739239339239316,0001,965
1985-08-064004064004063,0002,030
1985-08-054054054054054,0002,025
1985-08-034094094094092,0002,045
1985-08-0239041039041024,0002,050
1985-08-0139539539039232,0001,960
1985-07-3140040039039020,0001,950
1985-07-3040440440140116,0002,005
1985-07-2940540540140113,0002,005
1985-07-274054054014016,0002,005
1985-07-2640740740240216,0002,010
1985-07-254084084074074,0002,035
1985-07-244054074054079,0002,035
1985-07-234094094094092,0002,045
1985-07-224114114084085,0002,040
1985-07-204114114114114,0002,055
1985-07-1942042041541516,0002,075
1985-07-1841941941541913,0002,095
1985-07-1642242942042951,0002,145
1985-07-15435435417417152,0002,085
1985-07-1242043042043095,0002,150
1985-07-1142442442042025,0002,100
1985-07-1041542541142555,0002,125
1985-07-0941542041542016,0002,100
1985-07-0840240540240514,0002,025
1985-07-0641041040540529,0002,025
1985-07-0541041040941014,0002,050
1985-07-0441041141041110,0002,055
1985-07-0340241040240511,0002,025
1985-07-0240440540240217,0002,010
1985-07-0141941940940914,0002,045
1985-06-2941541541541511,0002,075
1985-06-2840141040141020,0002,050
1985-06-2740140540140321,0002,015
1985-06-264044044004017,0002,005
1985-06-2540040540040526,0002,025
1985-06-244154154104107,0002,050
1985-06-2241541541041027,0002,050
1985-06-2142842841541996,0002,095
1985-06-2041642941642985,0002,145
1985-06-1941541541541524,0002,075
1985-06-1840040039039547,0001,975
1985-06-1740040039039078,0001,950
1985-06-1539540039539838,0001,990
1985-06-143913913903906,0001,950
1985-06-1339539539039010,0001,950
1985-06-1239539539539513,0001,975
1985-06-1139039439039411,0001,970
1985-06-1039539539039010,0001,950
1985-06-0738839038739015,0001,950
1985-06-063903903873887,0001,940
1985-06-053843863843856,0001,925
1985-06-0438839038138214,0001,910
1985-06-0339039538838814,0001,940
1985-06-0139839839339330,0001,965
1985-05-3139939939739929,0001,995
1985-05-3039939939639915,0001,995
1985-05-2940040039939921,0001,995
1985-05-2840040039940019,0002,000
1985-05-274004004004002,0002,000
1985-05-2540140139739722,0001,985
1985-05-234054094054093,0002,045
1985-05-224014054014059,0002,025
1985-05-2140041039941010,0002,050
1985-05-203973983963983,0001,990
1985-05-183963963963963,0001,980
1985-05-174004003963969,0001,980
1985-05-1639939939539514,0001,975
1985-05-154004003993996,0001,995
1985-05-1441041040240210,0002,010
1985-05-1341041041041026,0002,050
1985-05-104104104104107,0002,050
1985-05-0940341040341014,0002,050
1985-05-0841041040240213,0002,010
1985-05-0741641641641613,0002,080
1985-05-0441142041142013,0002,100
1985-05-0241141141041111,0002,055
1985-05-014094104094106,0002,050
1985-04-304104104104108,0002,050
1985-04-274154154104108,0002,050
1985-04-2642042141541543,0002,075
1985-04-2542042142042032,0002,100
1985-04-2441542241542079,0002,100
1985-04-2342442442042062,0002,100
1985-04-2242042442042444,0002,120
1985-04-2041941941941924,0002,095
1985-04-1940741540741087,0002,050
1985-04-1840041040041041,0002,050
1985-04-174004023983986,0001,990
1985-04-1641041040040025,0002,000
1985-04-1540441340041165,0002,055
1985-04-1239939939939915,0001,995
1985-04-1140540538538559,0001,925
1985-04-1041041040740818,0002,040
1985-04-0940741040740813,0002,040
1985-04-084054084054058,0002,025
1985-04-0640940940040918,0002,045
1985-04-0541041040541046,0002,050
1985-04-0441541541041132,0002,055
1985-04-03410410405405104,0002,025
1985-04-0240540539539556,0001,975
1985-04-0140440539640516,0002,025
1985-03-294054054054052,0002,025
1985-03-2840141540141017,0002,050
1985-03-2739839839839818,0001,990
1985-03-2640640640240325,0002,015
1985-03-254194194194199,0002,095
1985-03-2341742040640614,0002,030
1985-03-2240841440341230,0002,060
1985-03-2039840239840213,0002,010
1985-03-1939639639539631,0001,980
1985-03-1441041041041014,0002,050
1985-03-1340941040941017,0002,050
1985-03-124144144144145,0002,070
1985-03-114154154154152,0002,075
1985-03-084134144104149,0002,070
1985-03-074154154154158,0002,075
1985-03-0639741539641543,0002,075
1985-03-0539639639639622,0001,980
1985-03-0439940039740014,0002,000
1985-03-0239740539740513,0002,025
1985-03-0140440439539530,0001,975
1985-02-2840640640340314,0002,015
1985-02-2740541040240641,0002,030
1985-02-2641441441041016,0002,050
1985-02-2242642642042330,0002,115
1985-02-2142542742542718,0002,135
1985-02-2042742742042010,0002,100
1985-02-1943043043043026,0002,150
1985-02-1842142142142116,0002,105
1985-02-1641141541141522,0002,075
1985-02-154104114104118,0002,055
1985-02-1440841040540518,0002,025
1985-02-1340541040540522,0002,025
1985-02-1242042041041041,0002,050
1985-02-0841741841741721,0002,085
1985-02-0742042041741710,0002,085
1985-02-0642042442042119,0002,105
1985-02-0542542542042021,0002,100
1985-02-044254254224226,0002,110
1985-02-0242242242242216,0002,110
1985-02-0142743042643051,0002,150
1985-01-3143643642642661,0002,130
1985-01-3042943542943517,0002,175
1985-01-2943143943143237,0002,160
1985-01-2843543543143122,0002,155
1985-01-2643143543143214,0002,160
1985-01-2543343343043121,0002,155
1985-01-2443643843043841,0002,190
1985-01-2344044043643813,0002,190
1985-01-2243044543044552,0002,225
1985-01-2142542542042558,0002,125
1985-01-1943043042542556,0002,125
1985-01-1843043242542522,0002,125
1985-01-1742642742442533,0002,125
1985-01-1643043243043266,0002,160
1985-01-1443043042643022,0002,150
1985-01-1142542642542654,0002,130
1985-01-1041142541142528,0002,125
1985-01-0941742041542018,0002,100
1985-01-084164214164169,0002,080
1985-01-0741541541541524,0002,075

分割・併合履歴 : [2018-09-26]1株→0.2株