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 |
---|---|---|---|---|---|---|
1985-12-28 | 385 | 400 | 385 | 400 | 59,000 | 2,000 |
1985-12-27 | 370 | 385 | 370 | 380 | 128,000 | 1,900 |
1985-12-26 | 360 | 375 | 360 | 375 | 35,000 | 1,875 |
1985-12-25 | 360 | 360 | 359 | 359 | 6,000 | 1,795 |
1985-12-24 | 359 | 359 | 359 | 359 | 7,000 | 1,795 |
1985-12-23 | 355 | 356 | 355 | 356 | 6,000 | 1,780 |
1985-12-21 | 355 | 360 | 355 | 360 | 7,000 | 1,800 |
1985-12-20 | 355 | 355 | 354 | 354 | 16,000 | 1,770 |
1985-12-19 | 353 | 353 | 352 | 352 | 8,000 | 1,760 |
1985-12-18 | 355 | 355 | 351 | 352 | 7,000 | 1,760 |
1985-12-17 | 361 | 361 | 355 | 360 | 15,000 | 1,800 |
1985-12-16 | 355 | 360 | 355 | 360 | 19,000 | 1,800 |
1985-12-13 | 359 | 359 | 351 | 351 | 19,000 | 1,755 |
1985-12-12 | 360 | 360 | 358 | 359 | 14,000 | 1,795 |
1985-12-11 | 360 | 360 | 360 | 360 | 28,000 | 1,800 |
1985-12-10 | 364 | 372 | 360 | 360 | 39,000 | 1,800 |
1985-12-09 | 365 | 365 | 363 | 364 | 49,000 | 1,820 |
1985-12-07 | 365 | 367 | 361 | 365 | 18,000 | 1,825 |
1985-12-06 | 370 | 370 | 364 | 364 | 23,000 | 1,820 |
1985-12-05 | 375 | 375 | 374 | 374 | 33,000 | 1,870 |
1985-12-04 | 375 | 380 | 374 | 374 | 280,000 | 1,870 |
1985-12-03 | 363 | 376 | 363 | 375 | 52,000 | 1,875 |
1985-12-02 | 366 | 366 | 362 | 362 | 16,000 | 1,810 |
1985-11-30 | 359 | 363 | 359 | 363 | 3,000 | 1,815 |
1985-11-29 | 363 | 363 | 357 | 357 | 28,000 | 1,785 |
1985-11-28 | 363 | 364 | 360 | 360 | 11,000 | 1,800 |
1985-11-27 | 355 | 370 | 355 | 370 | 46,000 | 1,850 |
1985-11-26 | 357 | 358 | 357 | 358 | 4,000 | 1,790 |
1985-11-25 | 350 | 355 | 340 | 355 | 28,000 | 1,775 |
1985-11-22 | 356 | 361 | 356 | 357 | 8,000 | 1,785 |
1985-11-21 | 351 | 355 | 351 | 355 | 8,000 | 1,775 |
1985-11-20 | 363 | 364 | 357 | 357 | 20,000 | 1,785 |
1985-11-19 | 352 | 371 | 352 | 371 | 14,000 | 1,855 |
1985-11-18 | 350 | 350 | 340 | 347 | 74,000 | 1,735 |
1985-11-16 | 352 | 353 | 338 | 338 | 105,000 | 1,690 |
1985-11-15 | 358 | 358 | 347 | 348 | 40,000 | 1,740 |
1985-11-14 | 367 | 367 | 363 | 363 | 23,000 | 1,815 |
1985-11-13 | 371 | 371 | 365 | 366 | 60,000 | 1,830 |
1985-11-12 | 370 | 370 | 365 | 366 | 42,000 | 1,830 |
1985-11-11 | 368 | 370 | 366 | 366 | 22,000 | 1,830 |
1985-11-08 | 366 | 368 | 366 | 366 | 10,000 | 1,830 |
1985-11-07 | 370 | 370 | 366 | 366 | 24,000 | 1,830 |
1985-11-06 | 375 | 375 | 371 | 371 | 14,000 | 1,855 |
1985-11-05 | 371 | 374 | 371 | 374 | 6,000 | 1,870 |
1985-11-02 | 371 | 371 | 371 | 371 | 9,000 | 1,855 |
1985-10-31 | 377 | 377 | 375 | 375 | 26,000 | 1,875 |
1985-10-30 | 376 | 376 | 376 | 376 | 9,000 | 1,880 |
1985-10-29 | 377 | 377 | 376 | 376 | 3,000 | 1,880 |
1985-10-28 | 375 | 376 | 375 | 376 | 5,000 | 1,880 |
1985-10-26 | 389 | 390 | 385 | 385 | 15,000 | 1,925 |
1985-10-25 | 385 | 390 | 382 | 389 | 44,000 | 1,945 |
1985-10-24 | 380 | 381 | 379 | 380 | 52,000 | 1,900 |
1985-10-23 | 380 | 385 | 375 | 377 | 54,000 | 1,885 |
1985-10-22 | 375 | 375 | 372 | 373 | 46,000 | 1,865 |
1985-10-21 | 375 | 375 | 372 | 375 | 12,000 | 1,875 |
1985-10-19 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
1985-10-18 | 375 | 376 | 370 | 376 | 21,000 | 1,880 |
1985-10-17 | 378 | 378 | 375 | 378 | 5,000 | 1,890 |
1985-10-16 | 380 | 380 | 375 | 380 | 26,000 | 1,900 |
1985-10-15 | 376 | 380 | 375 | 380 | 14,000 | 1,900 |
1985-10-14 | 380 | 380 | 380 | 380 | 23,000 | 1,900 |
1985-10-11 | 376 | 378 | 370 | 370 | 52,000 | 1,850 |
1985-10-09 | 380 | 381 | 378 | 378 | 19,000 | 1,890 |
1985-10-08 | 378 | 380 | 378 | 380 | 7,000 | 1,900 |
1985-10-07 | 375 | 378 | 375 | 376 | 26,000 | 1,880 |
1985-10-05 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
1985-10-04 | 381 | 390 | 381 | 390 | 6,000 | 1,950 |
1985-10-03 | 380 | 385 | 380 | 385 | 6,000 | 1,925 |
1985-10-02 | 385 | 385 | 380 | 380 | 19,000 | 1,900 |
1985-10-01 | 386 | 386 | 380 | 385 | 26,000 | 1,925 |
1985-09-30 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
1985-09-28 | 387 | 390 | 385 | 390 | 12,000 | 1,950 |
1985-09-27 | 395 | 395 | 385 | 385 | 20,000 | 1,925 |
1985-09-26 | 405 | 405 | 380 | 380 | 41,000 | 1,900 |
1985-09-25 | 380 | 395 | 380 | 395 | 22,000 | 1,975 |
1985-09-24 | 387 | 388 | 380 | 380 | 68,000 | 1,900 |
1985-09-20 | 385 | 385 | 385 | 385 | 21,000 | 1,925 |
1985-09-19 | 389 | 390 | 385 | 385 | 9,000 | 1,925 |
1985-09-18 | 387 | 389 | 387 | 389 | 5,000 | 1,945 |
1985-09-17 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
1985-09-13 | 385 | 385 | 385 | 385 | 16,000 | 1,925 |
1985-09-12 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
1985-09-11 | 390 | 390 | 385 | 385 | 15,000 | 1,925 |
1985-09-10 | 390 | 390 | 390 | 390 | 19,000 | 1,950 |
1985-09-09 | 390 | 390 | 390 | 390 | 16,000 | 1,950 |
1985-09-07 | 385 | 390 | 382 | 390 | 12,000 | 1,950 |
1985-09-06 | 390 | 390 | 385 | 385 | 9,000 | 1,925 |
1985-09-05 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
1985-09-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
1985-09-03 | 381 | 381 | 381 | 381 | 6,000 | 1,905 |
1985-09-02 | 383 | 390 | 383 | 390 | 17,000 | 1,950 |
1985-08-31 | 386 | 386 | 386 | 386 | 4,000 | 1,930 |
1985-08-30 | 390 | 390 | 385 | 385 | 9,000 | 1,925 |
1985-08-29 | 385 | 385 | 385 | 385 | 13,000 | 1,925 |
1985-08-28 | 390 | 390 | 390 | 390 | 33,000 | 1,950 |
1985-08-27 | 390 | 390 | 390 | 390 | 19,000 | 1,950 |
1985-08-26 | 394 | 394 | 392 | 392 | 3,000 | 1,960 |
1985-08-24 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
1985-08-23 | 395 | 395 | 390 | 390 | 33,000 | 1,950 |
1985-08-22 | 400 | 400 | 391 | 391 | 41,000 | 1,955 |
1985-08-21 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
1985-08-20 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
1985-08-19 | 396 | 398 | 395 | 398 | 6,000 | 1,990 |
1985-08-17 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
1985-08-16 | 391 | 391 | 391 | 391 | 12,000 | 1,955 |
1985-08-13 | 391 | 391 | 391 | 391 | 6,000 | 1,955 |
1985-08-12 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
1985-08-09 | 393 | 393 | 390 | 390 | 13,000 | 1,950 |
1985-08-08 | 392 | 393 | 392 | 393 | 7,000 | 1,965 |
1985-08-07 | 392 | 393 | 392 | 393 | 16,000 | 1,965 |
1985-08-06 | 400 | 406 | 400 | 406 | 3,000 | 2,030 |
1985-08-05 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
1985-08-03 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
1985-08-02 | 390 | 410 | 390 | 410 | 24,000 | 2,050 |
1985-08-01 | 395 | 395 | 390 | 392 | 32,000 | 1,960 |
1985-07-31 | 400 | 400 | 390 | 390 | 20,000 | 1,950 |
1985-07-30 | 404 | 404 | 401 | 401 | 16,000 | 2,005 |
1985-07-29 | 405 | 405 | 401 | 401 | 13,000 | 2,005 |
1985-07-27 | 405 | 405 | 401 | 401 | 6,000 | 2,005 |
1985-07-26 | 407 | 407 | 402 | 402 | 16,000 | 2,010 |
1985-07-25 | 408 | 408 | 407 | 407 | 4,000 | 2,035 |
1985-07-24 | 405 | 407 | 405 | 407 | 9,000 | 2,035 |
1985-07-23 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
1985-07-22 | 411 | 411 | 408 | 408 | 5,000 | 2,040 |
1985-07-20 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
1985-07-19 | 420 | 420 | 415 | 415 | 16,000 | 2,075 |
1985-07-18 | 419 | 419 | 415 | 419 | 13,000 | 2,095 |
1985-07-16 | 422 | 429 | 420 | 429 | 51,000 | 2,145 |
1985-07-15 | 435 | 435 | 417 | 417 | 152,000 | 2,085 |
1985-07-12 | 420 | 430 | 420 | 430 | 95,000 | 2,150 |
1985-07-11 | 424 | 424 | 420 | 420 | 25,000 | 2,100 |
1985-07-10 | 415 | 425 | 411 | 425 | 55,000 | 2,125 |
1985-07-09 | 415 | 420 | 415 | 420 | 16,000 | 2,100 |
1985-07-08 | 402 | 405 | 402 | 405 | 14,000 | 2,025 |
1985-07-06 | 410 | 410 | 405 | 405 | 29,000 | 2,025 |
1985-07-05 | 410 | 410 | 409 | 410 | 14,000 | 2,050 |
1985-07-04 | 410 | 411 | 410 | 411 | 10,000 | 2,055 |
1985-07-03 | 402 | 410 | 402 | 405 | 11,000 | 2,025 |
1985-07-02 | 404 | 405 | 402 | 402 | 17,000 | 2,010 |
1985-07-01 | 419 | 419 | 409 | 409 | 14,000 | 2,045 |
1985-06-29 | 415 | 415 | 415 | 415 | 11,000 | 2,075 |
1985-06-28 | 401 | 410 | 401 | 410 | 20,000 | 2,050 |
1985-06-27 | 401 | 405 | 401 | 403 | 21,000 | 2,015 |
1985-06-26 | 404 | 404 | 400 | 401 | 7,000 | 2,005 |
1985-06-25 | 400 | 405 | 400 | 405 | 26,000 | 2,025 |
1985-06-24 | 415 | 415 | 410 | 410 | 7,000 | 2,050 |
1985-06-22 | 415 | 415 | 410 | 410 | 27,000 | 2,050 |
1985-06-21 | 428 | 428 | 415 | 419 | 96,000 | 2,095 |
1985-06-20 | 416 | 429 | 416 | 429 | 85,000 | 2,145 |
1985-06-19 | 415 | 415 | 415 | 415 | 24,000 | 2,075 |
1985-06-18 | 400 | 400 | 390 | 395 | 47,000 | 1,975 |
1985-06-17 | 400 | 400 | 390 | 390 | 78,000 | 1,950 |
1985-06-15 | 395 | 400 | 395 | 398 | 38,000 | 1,990 |
1985-06-14 | 391 | 391 | 390 | 390 | 6,000 | 1,950 |
1985-06-13 | 395 | 395 | 390 | 390 | 10,000 | 1,950 |
1985-06-12 | 395 | 395 | 395 | 395 | 13,000 | 1,975 |
1985-06-11 | 390 | 394 | 390 | 394 | 11,000 | 1,970 |
1985-06-10 | 395 | 395 | 390 | 390 | 10,000 | 1,950 |
1985-06-07 | 388 | 390 | 387 | 390 | 15,000 | 1,950 |
1985-06-06 | 390 | 390 | 387 | 388 | 7,000 | 1,940 |
1985-06-05 | 384 | 386 | 384 | 385 | 6,000 | 1,925 |
1985-06-04 | 388 | 390 | 381 | 382 | 14,000 | 1,910 |
1985-06-03 | 390 | 395 | 388 | 388 | 14,000 | 1,940 |
1985-06-01 | 398 | 398 | 393 | 393 | 30,000 | 1,965 |
1985-05-31 | 399 | 399 | 397 | 399 | 29,000 | 1,995 |
1985-05-30 | 399 | 399 | 396 | 399 | 15,000 | 1,995 |
1985-05-29 | 400 | 400 | 399 | 399 | 21,000 | 1,995 |
1985-05-28 | 400 | 400 | 399 | 400 | 19,000 | 2,000 |
1985-05-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
1985-05-25 | 401 | 401 | 397 | 397 | 22,000 | 1,985 |
1985-05-23 | 405 | 409 | 405 | 409 | 3,000 | 2,045 |
1985-05-22 | 401 | 405 | 401 | 405 | 9,000 | 2,025 |
1985-05-21 | 400 | 410 | 399 | 410 | 10,000 | 2,050 |
1985-05-20 | 397 | 398 | 396 | 398 | 3,000 | 1,990 |
1985-05-18 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
1985-05-17 | 400 | 400 | 396 | 396 | 9,000 | 1,980 |
1985-05-16 | 399 | 399 | 395 | 395 | 14,000 | 1,975 |
1985-05-15 | 400 | 400 | 399 | 399 | 6,000 | 1,995 |
1985-05-14 | 410 | 410 | 402 | 402 | 10,000 | 2,010 |
1985-05-13 | 410 | 410 | 410 | 410 | 26,000 | 2,050 |
1985-05-10 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
1985-05-09 | 403 | 410 | 403 | 410 | 14,000 | 2,050 |
1985-05-08 | 410 | 410 | 402 | 402 | 13,000 | 2,010 |
1985-05-07 | 416 | 416 | 416 | 416 | 13,000 | 2,080 |
1985-05-04 | 411 | 420 | 411 | 420 | 13,000 | 2,100 |
1985-05-02 | 411 | 411 | 410 | 411 | 11,000 | 2,055 |
1985-05-01 | 409 | 410 | 409 | 410 | 6,000 | 2,050 |
1985-04-30 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
1985-04-27 | 415 | 415 | 410 | 410 | 8,000 | 2,050 |
1985-04-26 | 420 | 421 | 415 | 415 | 43,000 | 2,075 |
1985-04-25 | 420 | 421 | 420 | 420 | 32,000 | 2,100 |
1985-04-24 | 415 | 422 | 415 | 420 | 79,000 | 2,100 |
1985-04-23 | 424 | 424 | 420 | 420 | 62,000 | 2,100 |
1985-04-22 | 420 | 424 | 420 | 424 | 44,000 | 2,120 |
1985-04-20 | 419 | 419 | 419 | 419 | 24,000 | 2,095 |
1985-04-19 | 407 | 415 | 407 | 410 | 87,000 | 2,050 |
1985-04-18 | 400 | 410 | 400 | 410 | 41,000 | 2,050 |
1985-04-17 | 400 | 402 | 398 | 398 | 6,000 | 1,990 |
1985-04-16 | 410 | 410 | 400 | 400 | 25,000 | 2,000 |
1985-04-15 | 404 | 413 | 400 | 411 | 65,000 | 2,055 |
1985-04-12 | 399 | 399 | 399 | 399 | 15,000 | 1,995 |
1985-04-11 | 405 | 405 | 385 | 385 | 59,000 | 1,925 |
1985-04-10 | 410 | 410 | 407 | 408 | 18,000 | 2,040 |
1985-04-09 | 407 | 410 | 407 | 408 | 13,000 | 2,040 |
1985-04-08 | 405 | 408 | 405 | 405 | 8,000 | 2,025 |
1985-04-06 | 409 | 409 | 400 | 409 | 18,000 | 2,045 |
1985-04-05 | 410 | 410 | 405 | 410 | 46,000 | 2,050 |
1985-04-04 | 415 | 415 | 410 | 411 | 32,000 | 2,055 |
1985-04-03 | 410 | 410 | 405 | 405 | 104,000 | 2,025 |
1985-04-02 | 405 | 405 | 395 | 395 | 56,000 | 1,975 |
1985-04-01 | 404 | 405 | 396 | 405 | 16,000 | 2,025 |
1985-03-29 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
1985-03-28 | 401 | 415 | 401 | 410 | 17,000 | 2,050 |
1985-03-27 | 398 | 398 | 398 | 398 | 18,000 | 1,990 |
1985-03-26 | 406 | 406 | 402 | 403 | 25,000 | 2,015 |
1985-03-25 | 419 | 419 | 419 | 419 | 9,000 | 2,095 |
1985-03-23 | 417 | 420 | 406 | 406 | 14,000 | 2,030 |
1985-03-22 | 408 | 414 | 403 | 412 | 30,000 | 2,060 |
1985-03-20 | 398 | 402 | 398 | 402 | 13,000 | 2,010 |
1985-03-19 | 396 | 396 | 395 | 396 | 31,000 | 1,980 |
1985-03-14 | 410 | 410 | 410 | 410 | 14,000 | 2,050 |
1985-03-13 | 409 | 410 | 409 | 410 | 17,000 | 2,050 |
1985-03-12 | 414 | 414 | 414 | 414 | 5,000 | 2,070 |
1985-03-11 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
1985-03-08 | 413 | 414 | 410 | 414 | 9,000 | 2,070 |
1985-03-07 | 415 | 415 | 415 | 415 | 8,000 | 2,075 |
1985-03-06 | 397 | 415 | 396 | 415 | 43,000 | 2,075 |
1985-03-05 | 396 | 396 | 396 | 396 | 22,000 | 1,980 |
1985-03-04 | 399 | 400 | 397 | 400 | 14,000 | 2,000 |
1985-03-02 | 397 | 405 | 397 | 405 | 13,000 | 2,025 |
1985-03-01 | 404 | 404 | 395 | 395 | 30,000 | 1,975 |
1985-02-28 | 406 | 406 | 403 | 403 | 14,000 | 2,015 |
1985-02-27 | 405 | 410 | 402 | 406 | 41,000 | 2,030 |
1985-02-26 | 414 | 414 | 410 | 410 | 16,000 | 2,050 |
1985-02-22 | 426 | 426 | 420 | 423 | 30,000 | 2,115 |
1985-02-21 | 425 | 427 | 425 | 427 | 18,000 | 2,135 |
1985-02-20 | 427 | 427 | 420 | 420 | 10,000 | 2,100 |
1985-02-19 | 430 | 430 | 430 | 430 | 26,000 | 2,150 |
1985-02-18 | 421 | 421 | 421 | 421 | 16,000 | 2,105 |
1985-02-16 | 411 | 415 | 411 | 415 | 22,000 | 2,075 |
1985-02-15 | 410 | 411 | 410 | 411 | 8,000 | 2,055 |
1985-02-14 | 408 | 410 | 405 | 405 | 18,000 | 2,025 |
1985-02-13 | 405 | 410 | 405 | 405 | 22,000 | 2,025 |
1985-02-12 | 420 | 420 | 410 | 410 | 41,000 | 2,050 |
1985-02-08 | 417 | 418 | 417 | 417 | 21,000 | 2,085 |
1985-02-07 | 420 | 420 | 417 | 417 | 10,000 | 2,085 |
1985-02-06 | 420 | 424 | 420 | 421 | 19,000 | 2,105 |
1985-02-05 | 425 | 425 | 420 | 420 | 21,000 | 2,100 |
1985-02-04 | 425 | 425 | 422 | 422 | 6,000 | 2,110 |
1985-02-02 | 422 | 422 | 422 | 422 | 16,000 | 2,110 |
1985-02-01 | 427 | 430 | 426 | 430 | 51,000 | 2,150 |
1985-01-31 | 436 | 436 | 426 | 426 | 61,000 | 2,130 |
1985-01-30 | 429 | 435 | 429 | 435 | 17,000 | 2,175 |
1985-01-29 | 431 | 439 | 431 | 432 | 37,000 | 2,160 |
1985-01-28 | 435 | 435 | 431 | 431 | 22,000 | 2,155 |
1985-01-26 | 431 | 435 | 431 | 432 | 14,000 | 2,160 |
1985-01-25 | 433 | 433 | 430 | 431 | 21,000 | 2,155 |
1985-01-24 | 436 | 438 | 430 | 438 | 41,000 | 2,190 |
1985-01-23 | 440 | 440 | 436 | 438 | 13,000 | 2,190 |
1985-01-22 | 430 | 445 | 430 | 445 | 52,000 | 2,225 |
1985-01-21 | 425 | 425 | 420 | 425 | 58,000 | 2,125 |
1985-01-19 | 430 | 430 | 425 | 425 | 56,000 | 2,125 |
1985-01-18 | 430 | 432 | 425 | 425 | 22,000 | 2,125 |
1985-01-17 | 426 | 427 | 424 | 425 | 33,000 | 2,125 |
1985-01-16 | 430 | 432 | 430 | 432 | 66,000 | 2,160 |
1985-01-14 | 430 | 430 | 426 | 430 | 22,000 | 2,150 |
1985-01-11 | 425 | 426 | 425 | 426 | 54,000 | 2,130 |
1985-01-10 | 411 | 425 | 411 | 425 | 28,000 | 2,125 |
1985-01-09 | 417 | 420 | 415 | 420 | 18,000 | 2,100 |
1985-01-08 | 416 | 421 | 416 | 416 | 9,000 | 2,080 |
1985-01-07 | 415 | 415 | 415 | 415 | 24,000 | 2,075 |
分割・併合履歴 : [2018-09-26]1株→0.2株