3878 (株)巴川コーポレーション の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2890090290090210,0004,510
1988-12-2786086586086516,0004,325
1988-12-2686086085085016,0004,250
1988-12-248508558508547,0004,270
1988-12-2386086085085223,0004,260
1988-12-228708708618615,0004,305
1988-12-2188088087087164,0004,355
1988-12-2088188188088015,0004,400
1988-12-1988088288088018,0004,400
1988-12-1690090089090025,0004,500
1988-12-1590591290090012,0004,500
1988-12-1491092090591015,0004,550
1988-12-1391492090591019,0004,550
1988-12-1290292090291517,0004,575
1988-12-0992092090090023,0004,500
1988-12-0892392390191013,0004,550
1988-12-0791092990092522,0004,625
1988-12-0691092091092024,0004,600
1988-12-05950950910910129,0004,550
1988-12-0386090086090025,0004,500
1988-12-0284184284084012,0004,200
1988-12-018598598408406,0004,200
1988-11-3085087085086013,0004,300
1988-11-298458458408407,0004,200
1988-11-2885985984584510,0004,225
1988-11-268608608498608,0004,300
1988-11-2586086084086014,0004,300
1988-11-2484085083185016,0004,250
1988-11-2284085083083017,0004,150
1988-11-2185086085085031,0004,250
1988-11-1885086085085010,0004,250
1988-11-1786286385085045,0004,250
1988-11-168628628628628,0004,310
1988-11-158808818708755,0004,375
1988-11-148908908808804,0004,400
1988-11-1188090088090019,0004,500
1988-11-1089991088988947,0004,445
1988-11-0989990089589776,0004,485
1988-11-0889989988088532,0004,425
1988-11-0790090089089050,0004,450
1988-11-0587087086486415,0004,320
1988-11-0488088086187013,0004,350
1988-11-0286488086488012,0004,400
1988-11-0188088086586559,0004,325
1988-10-2979379379079010,0003,950
1988-10-2880180980080411,0004,020
1988-10-2781481480081015,0004,050
1988-10-2681581580581521,0004,075
1988-10-2581981980080031,0004,000
1988-10-248198208068209,0004,100
1988-10-2282082081582011,0004,100
1988-10-2182083080980925,0004,045
1988-10-2083183483083011,0004,150
1988-10-198508508308309,0004,150
1988-10-1884084882084713,0004,235
1988-10-178548548508503,0004,250
1988-10-1485185985085517,0004,275
1988-10-138608658518516,0004,255
1988-10-1286586585085016,0004,250
1988-10-119109108888883,0004,440
1988-10-0790591090090220,0004,510
1988-10-0690091090091021,0004,550
1988-10-0592092090090028,0004,500
1988-10-0494094090992557,0004,625
1988-10-0394194893093085,0004,650
1988-10-0190091089591066,0004,550
1988-09-3088489088088025,0004,400
1988-09-2987190087187537,0004,375
1988-09-2889090086986934,0004,345
1988-09-27956970899899150,0004,495
1988-09-26900950899950226,0004,750
1988-09-2485088085088058,0004,400
1988-09-2286087885986968,0004,345
1988-09-21900901859879576,0004,395
1988-09-20862862862862154,0004,310
1988-09-1976076276076225,0003,810
1988-09-167207267207256,0003,625
1988-09-147507507407408,0003,700
1988-09-1375175574575012,0003,750
1988-09-1275675775675713,0003,785
1988-09-0970172070172022,0003,600
1988-09-087007007007006,0003,500
1988-09-0771071070070025,0003,500
1988-09-0671071070070023,0003,500
1988-09-0570570870570528,0003,525
1988-09-037057067057059,0003,525
1988-09-0270670670670611,0003,530
1988-09-017067067067063,0003,530
1988-08-317057087057084,0003,540
1988-08-307137137037037,0003,515
1988-08-297047047037036,0003,515
1988-08-267047107037055,0003,525
1988-08-2571571570370315,0003,515
1988-08-247147157147158,0003,575
1988-08-237147157147152,0003,575
1988-08-227157157157153,0003,575
1988-08-1973573672072021,0003,600
1988-08-187207207207202,0003,600
1988-08-1771672171672010,0003,600
1988-08-167057067047048,0003,520
1988-08-157307307107103,0003,550
1988-08-127357357207359,0003,675
1988-08-117257257257251,0003,625
1988-08-097407407257257,0003,625
1988-08-0873175073174014,0003,700
1988-08-057407407257259,0003,625
1988-08-0474074073573511,0003,675
1988-08-037507507407405,0003,700
1988-08-027497507407508,0003,750
1988-08-0174575074575017,0003,750
1988-07-2974274270570517,0003,525
1988-07-2870270270270224,0003,510
1988-07-2770170670070021,0003,500
1988-07-2670070969970915,0003,545
1988-07-257317317307307,0003,650
1988-07-2373673673673610,0003,680
1988-07-2179980079579517,0003,975
1988-07-2080080580080012,0004,000
1988-07-1981081081081013,0004,050
1988-07-188218218218215,0004,105
1988-07-1583083082582512,0004,125
1988-07-1483083183083012,0004,150
1988-07-1383983983083010,0004,150
1988-07-1283185583085522,0004,275
1988-07-1180683080683010,0004,150
1988-07-0881281280580524,0004,025
1988-07-0781281281081012,0004,050
1988-07-0681982081081113,0004,055
1988-07-058208208058208,0004,100
1988-07-048268288188206,0004,100
1988-07-028308318268308,0004,150
1988-07-0182582782582615,0004,130
1988-06-3085085585085513,0004,275
1988-06-298408408188188,0004,090
1988-06-2883085583085016,0004,250
1988-06-278608608308306,0004,150
1988-06-2585086085086016,0004,300
1988-06-2485085584585021,0004,250
1988-06-2383484883484718,0004,235
1988-06-2286586583183123,0004,155
1988-06-2184586084086017,0004,300
1988-06-2084185083984517,0004,225
1988-06-1783583583183111,0004,155
1988-06-1684584782082044,0004,100
1988-06-1584584584084523,0004,225
1988-06-1484685584584521,0004,225
1988-06-1385085884184127,0004,205
1988-06-1087989084184147,0004,205
1988-06-09890922870888318,0004,440
1988-06-08800890800890253,0004,450
1988-06-0780080078379024,0003,950
1988-06-0679080077877817,0003,890
1988-06-0479079079079010,0003,950
1988-06-0377880077880040,0004,000
1988-06-0280080079079021,0003,950
1988-06-0180080080080034,0004,000
1988-05-3179379979279221,0003,960
1988-05-287777777777778,0003,885
1988-05-2779879878079710,0003,985
1988-05-267908007908006,0004,000
1988-05-2576078076078021,0003,900
1988-05-2476678076677310,0003,865
1988-05-2378578576076016,0003,800
1988-05-2079079078578516,0003,925
1988-05-1979079078579018,0003,950
1988-05-1880080078078564,0003,925
1988-05-1780080079279539,0003,975
1988-05-1378979278979111,0003,955
1988-05-1279080078779050,0003,950
1988-05-1178380077779563,0003,975
1988-05-1078178178078010,0003,900
1988-05-0978178178078111,0003,905
1988-05-0778678878078127,0003,905
1988-05-0678579878578557,0003,925
1988-05-0277077877077025,0003,850
1988-04-3076077076077010,0003,850
1988-04-287507707507598,0003,795
1988-04-277557557407407,0003,700
1988-04-267547547547546,0003,770
1988-04-2577877875375315,0003,765
1988-04-2377977976977025,0003,850
1988-04-2176577471071054,0003,550
1988-04-2075076875076814,0003,840
1988-04-1976076575176010,0003,800
1988-04-1875075475075412,0003,770
1988-04-1574674672973027,0003,650
1988-04-147497497427498,0003,745
1988-04-137477507427509,0003,750
1988-04-1275075074274210,0003,710
1988-04-1175075074074012,0003,700
1988-04-0874074073874040,0003,700
1988-04-0772573672573514,0003,675
1988-04-0672673572673014,0003,650
1988-04-0572173572173525,0003,675
1988-04-0472572672072613,0003,630
1988-04-027357357357351,0003,675
1988-04-017367387367369,0003,680
1988-03-3172073672073611,0003,680
1988-03-307507507507502,0003,750
1988-03-2976076074576014,0003,800
1988-03-2874576074576012,0003,800
1988-03-2674175074075010,0003,750
1988-03-2576176174074030,0003,700
1988-03-2475976075076017,0003,800
1988-03-227617797607608,0003,800
1988-03-1876577876076015,0003,800
1988-03-1776077076076011,0003,800
1988-03-1676578076076517,0003,825
1988-03-157567607507605,0003,800
1988-03-1475575675075512,0003,775
1988-03-1177977976576514,0003,825
1988-03-107817817817811,0003,905
1988-03-097717907717809,0003,900
1988-03-0878078077077014,0003,850
1988-03-077797807797807,0003,900
1988-03-057807907807908,0003,950
1988-03-0479580078578520,0003,925
1988-03-0379980079579538,0003,975
1988-03-0276977075077029,0003,850
1988-03-0179379377377423,0003,870
1988-02-2974080074080032,0004,000
1988-02-2772972972672624,0003,630
1988-02-2670970970570954,0003,545
1988-02-2574074071071635,0003,580
1988-02-247477477477471,0003,735
1988-02-2375075073574512,0003,725
1988-02-2276676675976011,0003,800
1988-02-1976177076177012,0003,850
1988-02-1875076975076120,0003,805
1988-02-1776076975075114,0003,755
1988-02-1676077075576910,0003,845
1988-02-1575075075075016,0003,750
1988-02-1274674673073010,0003,650
1988-02-1077077073974521,0003,725
1988-02-0976076075076014,0003,800
1988-02-0877179076076017,0003,800
1988-02-0677078077077017,0003,850
1988-02-0582082177080084,0004,000
1988-02-04750811750811109,0004,055
1988-02-0369973569973448,0003,670
1988-02-0269069368069329,0003,465
1988-02-0168068567068526,0003,425
1988-01-3068068067068014,0003,400
1988-01-2967068066568017,0003,400
1988-01-2865167065167013,0003,350
1988-01-2666067065365323,0003,265
1988-01-2565267065167016,0003,350
1988-01-2267067065065018,0003,250
1988-01-216736736706734,0003,365
1988-01-2067967967067019,0003,350
1988-01-1968969067567510,0003,375
1988-01-1867168067068013,0003,400
1988-01-146506556506557,0003,275
1988-01-1266066965065015,0003,250
1988-01-116506566506563,0003,280
1988-01-0865065563565524,0003,275
1988-01-0765065064565020,0003,250
1988-01-0662065062065013,0003,250
1988-01-056206206206202,0003,100

分割・併合履歴 : [2018-09-26]1株→0.2株