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 |
---|---|---|---|---|---|---|
1988-12-28 | 900 | 902 | 900 | 902 | 10,000 | 4,510 |
1988-12-27 | 860 | 865 | 860 | 865 | 16,000 | 4,325 |
1988-12-26 | 860 | 860 | 850 | 850 | 16,000 | 4,250 |
1988-12-24 | 850 | 855 | 850 | 854 | 7,000 | 4,270 |
1988-12-23 | 860 | 860 | 850 | 852 | 23,000 | 4,260 |
1988-12-22 | 870 | 870 | 861 | 861 | 5,000 | 4,305 |
1988-12-21 | 880 | 880 | 870 | 871 | 64,000 | 4,355 |
1988-12-20 | 881 | 881 | 880 | 880 | 15,000 | 4,400 |
1988-12-19 | 880 | 882 | 880 | 880 | 18,000 | 4,400 |
1988-12-16 | 900 | 900 | 890 | 900 | 25,000 | 4,500 |
1988-12-15 | 905 | 912 | 900 | 900 | 12,000 | 4,500 |
1988-12-14 | 910 | 920 | 905 | 910 | 15,000 | 4,550 |
1988-12-13 | 914 | 920 | 905 | 910 | 19,000 | 4,550 |
1988-12-12 | 902 | 920 | 902 | 915 | 17,000 | 4,575 |
1988-12-09 | 920 | 920 | 900 | 900 | 23,000 | 4,500 |
1988-12-08 | 923 | 923 | 901 | 910 | 13,000 | 4,550 |
1988-12-07 | 910 | 929 | 900 | 925 | 22,000 | 4,625 |
1988-12-06 | 910 | 920 | 910 | 920 | 24,000 | 4,600 |
1988-12-05 | 950 | 950 | 910 | 910 | 129,000 | 4,550 |
1988-12-03 | 860 | 900 | 860 | 900 | 25,000 | 4,500 |
1988-12-02 | 841 | 842 | 840 | 840 | 12,000 | 4,200 |
1988-12-01 | 859 | 859 | 840 | 840 | 6,000 | 4,200 |
1988-11-30 | 850 | 870 | 850 | 860 | 13,000 | 4,300 |
1988-11-29 | 845 | 845 | 840 | 840 | 7,000 | 4,200 |
1988-11-28 | 859 | 859 | 845 | 845 | 10,000 | 4,225 |
1988-11-26 | 860 | 860 | 849 | 860 | 8,000 | 4,300 |
1988-11-25 | 860 | 860 | 840 | 860 | 14,000 | 4,300 |
1988-11-24 | 840 | 850 | 831 | 850 | 16,000 | 4,250 |
1988-11-22 | 840 | 850 | 830 | 830 | 17,000 | 4,150 |
1988-11-21 | 850 | 860 | 850 | 850 | 31,000 | 4,250 |
1988-11-18 | 850 | 860 | 850 | 850 | 10,000 | 4,250 |
1988-11-17 | 862 | 863 | 850 | 850 | 45,000 | 4,250 |
1988-11-16 | 862 | 862 | 862 | 862 | 8,000 | 4,310 |
1988-11-15 | 880 | 881 | 870 | 875 | 5,000 | 4,375 |
1988-11-14 | 890 | 890 | 880 | 880 | 4,000 | 4,400 |
1988-11-11 | 880 | 900 | 880 | 900 | 19,000 | 4,500 |
1988-11-10 | 899 | 910 | 889 | 889 | 47,000 | 4,445 |
1988-11-09 | 899 | 900 | 895 | 897 | 76,000 | 4,485 |
1988-11-08 | 899 | 899 | 880 | 885 | 32,000 | 4,425 |
1988-11-07 | 900 | 900 | 890 | 890 | 50,000 | 4,450 |
1988-11-05 | 870 | 870 | 864 | 864 | 15,000 | 4,320 |
1988-11-04 | 880 | 880 | 861 | 870 | 13,000 | 4,350 |
1988-11-02 | 864 | 880 | 864 | 880 | 12,000 | 4,400 |
1988-11-01 | 880 | 880 | 865 | 865 | 59,000 | 4,325 |
1988-10-29 | 793 | 793 | 790 | 790 | 10,000 | 3,950 |
1988-10-28 | 801 | 809 | 800 | 804 | 11,000 | 4,020 |
1988-10-27 | 814 | 814 | 800 | 810 | 15,000 | 4,050 |
1988-10-26 | 815 | 815 | 805 | 815 | 21,000 | 4,075 |
1988-10-25 | 819 | 819 | 800 | 800 | 31,000 | 4,000 |
1988-10-24 | 819 | 820 | 806 | 820 | 9,000 | 4,100 |
1988-10-22 | 820 | 820 | 815 | 820 | 11,000 | 4,100 |
1988-10-21 | 820 | 830 | 809 | 809 | 25,000 | 4,045 |
1988-10-20 | 831 | 834 | 830 | 830 | 11,000 | 4,150 |
1988-10-19 | 850 | 850 | 830 | 830 | 9,000 | 4,150 |
1988-10-18 | 840 | 848 | 820 | 847 | 13,000 | 4,235 |
1988-10-17 | 854 | 854 | 850 | 850 | 3,000 | 4,250 |
1988-10-14 | 851 | 859 | 850 | 855 | 17,000 | 4,275 |
1988-10-13 | 860 | 865 | 851 | 851 | 6,000 | 4,255 |
1988-10-12 | 865 | 865 | 850 | 850 | 16,000 | 4,250 |
1988-10-11 | 910 | 910 | 888 | 888 | 3,000 | 4,440 |
1988-10-07 | 905 | 910 | 900 | 902 | 20,000 | 4,510 |
1988-10-06 | 900 | 910 | 900 | 910 | 21,000 | 4,550 |
1988-10-05 | 920 | 920 | 900 | 900 | 28,000 | 4,500 |
1988-10-04 | 940 | 940 | 909 | 925 | 57,000 | 4,625 |
1988-10-03 | 941 | 948 | 930 | 930 | 85,000 | 4,650 |
1988-10-01 | 900 | 910 | 895 | 910 | 66,000 | 4,550 |
1988-09-30 | 884 | 890 | 880 | 880 | 25,000 | 4,400 |
1988-09-29 | 871 | 900 | 871 | 875 | 37,000 | 4,375 |
1988-09-28 | 890 | 900 | 869 | 869 | 34,000 | 4,345 |
1988-09-27 | 956 | 970 | 899 | 899 | 150,000 | 4,495 |
1988-09-26 | 900 | 950 | 899 | 950 | 226,000 | 4,750 |
1988-09-24 | 850 | 880 | 850 | 880 | 58,000 | 4,400 |
1988-09-22 | 860 | 878 | 859 | 869 | 68,000 | 4,345 |
1988-09-21 | 900 | 901 | 859 | 879 | 576,000 | 4,395 |
1988-09-20 | 862 | 862 | 862 | 862 | 154,000 | 4,310 |
1988-09-19 | 760 | 762 | 760 | 762 | 25,000 | 3,810 |
1988-09-16 | 720 | 726 | 720 | 725 | 6,000 | 3,625 |
1988-09-14 | 750 | 750 | 740 | 740 | 8,000 | 3,700 |
1988-09-13 | 751 | 755 | 745 | 750 | 12,000 | 3,750 |
1988-09-12 | 756 | 757 | 756 | 757 | 13,000 | 3,785 |
1988-09-09 | 701 | 720 | 701 | 720 | 22,000 | 3,600 |
1988-09-08 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
1988-09-07 | 710 | 710 | 700 | 700 | 25,000 | 3,500 |
1988-09-06 | 710 | 710 | 700 | 700 | 23,000 | 3,500 |
1988-09-05 | 705 | 708 | 705 | 705 | 28,000 | 3,525 |
1988-09-03 | 705 | 706 | 705 | 705 | 9,000 | 3,525 |
1988-09-02 | 706 | 706 | 706 | 706 | 11,000 | 3,530 |
1988-09-01 | 706 | 706 | 706 | 706 | 3,000 | 3,530 |
1988-08-31 | 705 | 708 | 705 | 708 | 4,000 | 3,540 |
1988-08-30 | 713 | 713 | 703 | 703 | 7,000 | 3,515 |
1988-08-29 | 704 | 704 | 703 | 703 | 6,000 | 3,515 |
1988-08-26 | 704 | 710 | 703 | 705 | 5,000 | 3,525 |
1988-08-25 | 715 | 715 | 703 | 703 | 15,000 | 3,515 |
1988-08-24 | 714 | 715 | 714 | 715 | 8,000 | 3,575 |
1988-08-23 | 714 | 715 | 714 | 715 | 2,000 | 3,575 |
1988-08-22 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
1988-08-19 | 735 | 736 | 720 | 720 | 21,000 | 3,600 |
1988-08-18 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
1988-08-17 | 716 | 721 | 716 | 720 | 10,000 | 3,600 |
1988-08-16 | 705 | 706 | 704 | 704 | 8,000 | 3,520 |
1988-08-15 | 730 | 730 | 710 | 710 | 3,000 | 3,550 |
1988-08-12 | 735 | 735 | 720 | 735 | 9,000 | 3,675 |
1988-08-11 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
1988-08-09 | 740 | 740 | 725 | 725 | 7,000 | 3,625 |
1988-08-08 | 731 | 750 | 731 | 740 | 14,000 | 3,700 |
1988-08-05 | 740 | 740 | 725 | 725 | 9,000 | 3,625 |
1988-08-04 | 740 | 740 | 735 | 735 | 11,000 | 3,675 |
1988-08-03 | 750 | 750 | 740 | 740 | 5,000 | 3,700 |
1988-08-02 | 749 | 750 | 740 | 750 | 8,000 | 3,750 |
1988-08-01 | 745 | 750 | 745 | 750 | 17,000 | 3,750 |
1988-07-29 | 742 | 742 | 705 | 705 | 17,000 | 3,525 |
1988-07-28 | 702 | 702 | 702 | 702 | 24,000 | 3,510 |
1988-07-27 | 701 | 706 | 700 | 700 | 21,000 | 3,500 |
1988-07-26 | 700 | 709 | 699 | 709 | 15,000 | 3,545 |
1988-07-25 | 731 | 731 | 730 | 730 | 7,000 | 3,650 |
1988-07-23 | 736 | 736 | 736 | 736 | 10,000 | 3,680 |
1988-07-21 | 799 | 800 | 795 | 795 | 17,000 | 3,975 |
1988-07-20 | 800 | 805 | 800 | 800 | 12,000 | 4,000 |
1988-07-19 | 810 | 810 | 810 | 810 | 13,000 | 4,050 |
1988-07-18 | 821 | 821 | 821 | 821 | 5,000 | 4,105 |
1988-07-15 | 830 | 830 | 825 | 825 | 12,000 | 4,125 |
1988-07-14 | 830 | 831 | 830 | 830 | 12,000 | 4,150 |
1988-07-13 | 839 | 839 | 830 | 830 | 10,000 | 4,150 |
1988-07-12 | 831 | 855 | 830 | 855 | 22,000 | 4,275 |
1988-07-11 | 806 | 830 | 806 | 830 | 10,000 | 4,150 |
1988-07-08 | 812 | 812 | 805 | 805 | 24,000 | 4,025 |
1988-07-07 | 812 | 812 | 810 | 810 | 12,000 | 4,050 |
1988-07-06 | 819 | 820 | 810 | 811 | 13,000 | 4,055 |
1988-07-05 | 820 | 820 | 805 | 820 | 8,000 | 4,100 |
1988-07-04 | 826 | 828 | 818 | 820 | 6,000 | 4,100 |
1988-07-02 | 830 | 831 | 826 | 830 | 8,000 | 4,150 |
1988-07-01 | 825 | 827 | 825 | 826 | 15,000 | 4,130 |
1988-06-30 | 850 | 855 | 850 | 855 | 13,000 | 4,275 |
1988-06-29 | 840 | 840 | 818 | 818 | 8,000 | 4,090 |
1988-06-28 | 830 | 855 | 830 | 850 | 16,000 | 4,250 |
1988-06-27 | 860 | 860 | 830 | 830 | 6,000 | 4,150 |
1988-06-25 | 850 | 860 | 850 | 860 | 16,000 | 4,300 |
1988-06-24 | 850 | 855 | 845 | 850 | 21,000 | 4,250 |
1988-06-23 | 834 | 848 | 834 | 847 | 18,000 | 4,235 |
1988-06-22 | 865 | 865 | 831 | 831 | 23,000 | 4,155 |
1988-06-21 | 845 | 860 | 840 | 860 | 17,000 | 4,300 |
1988-06-20 | 841 | 850 | 839 | 845 | 17,000 | 4,225 |
1988-06-17 | 835 | 835 | 831 | 831 | 11,000 | 4,155 |
1988-06-16 | 845 | 847 | 820 | 820 | 44,000 | 4,100 |
1988-06-15 | 845 | 845 | 840 | 845 | 23,000 | 4,225 |
1988-06-14 | 846 | 855 | 845 | 845 | 21,000 | 4,225 |
1988-06-13 | 850 | 858 | 841 | 841 | 27,000 | 4,205 |
1988-06-10 | 879 | 890 | 841 | 841 | 47,000 | 4,205 |
1988-06-09 | 890 | 922 | 870 | 888 | 318,000 | 4,440 |
1988-06-08 | 800 | 890 | 800 | 890 | 253,000 | 4,450 |
1988-06-07 | 800 | 800 | 783 | 790 | 24,000 | 3,950 |
1988-06-06 | 790 | 800 | 778 | 778 | 17,000 | 3,890 |
1988-06-04 | 790 | 790 | 790 | 790 | 10,000 | 3,950 |
1988-06-03 | 778 | 800 | 778 | 800 | 40,000 | 4,000 |
1988-06-02 | 800 | 800 | 790 | 790 | 21,000 | 3,950 |
1988-06-01 | 800 | 800 | 800 | 800 | 34,000 | 4,000 |
1988-05-31 | 793 | 799 | 792 | 792 | 21,000 | 3,960 |
1988-05-28 | 777 | 777 | 777 | 777 | 8,000 | 3,885 |
1988-05-27 | 798 | 798 | 780 | 797 | 10,000 | 3,985 |
1988-05-26 | 790 | 800 | 790 | 800 | 6,000 | 4,000 |
1988-05-25 | 760 | 780 | 760 | 780 | 21,000 | 3,900 |
1988-05-24 | 766 | 780 | 766 | 773 | 10,000 | 3,865 |
1988-05-23 | 785 | 785 | 760 | 760 | 16,000 | 3,800 |
1988-05-20 | 790 | 790 | 785 | 785 | 16,000 | 3,925 |
1988-05-19 | 790 | 790 | 785 | 790 | 18,000 | 3,950 |
1988-05-18 | 800 | 800 | 780 | 785 | 64,000 | 3,925 |
1988-05-17 | 800 | 800 | 792 | 795 | 39,000 | 3,975 |
1988-05-13 | 789 | 792 | 789 | 791 | 11,000 | 3,955 |
1988-05-12 | 790 | 800 | 787 | 790 | 50,000 | 3,950 |
1988-05-11 | 783 | 800 | 777 | 795 | 63,000 | 3,975 |
1988-05-10 | 781 | 781 | 780 | 780 | 10,000 | 3,900 |
1988-05-09 | 781 | 781 | 780 | 781 | 11,000 | 3,905 |
1988-05-07 | 786 | 788 | 780 | 781 | 27,000 | 3,905 |
1988-05-06 | 785 | 798 | 785 | 785 | 57,000 | 3,925 |
1988-05-02 | 770 | 778 | 770 | 770 | 25,000 | 3,850 |
1988-04-30 | 760 | 770 | 760 | 770 | 10,000 | 3,850 |
1988-04-28 | 750 | 770 | 750 | 759 | 8,000 | 3,795 |
1988-04-27 | 755 | 755 | 740 | 740 | 7,000 | 3,700 |
1988-04-26 | 754 | 754 | 754 | 754 | 6,000 | 3,770 |
1988-04-25 | 778 | 778 | 753 | 753 | 15,000 | 3,765 |
1988-04-23 | 779 | 779 | 769 | 770 | 25,000 | 3,850 |
1988-04-21 | 765 | 774 | 710 | 710 | 54,000 | 3,550 |
1988-04-20 | 750 | 768 | 750 | 768 | 14,000 | 3,840 |
1988-04-19 | 760 | 765 | 751 | 760 | 10,000 | 3,800 |
1988-04-18 | 750 | 754 | 750 | 754 | 12,000 | 3,770 |
1988-04-15 | 746 | 746 | 729 | 730 | 27,000 | 3,650 |
1988-04-14 | 749 | 749 | 742 | 749 | 8,000 | 3,745 |
1988-04-13 | 747 | 750 | 742 | 750 | 9,000 | 3,750 |
1988-04-12 | 750 | 750 | 742 | 742 | 10,000 | 3,710 |
1988-04-11 | 750 | 750 | 740 | 740 | 12,000 | 3,700 |
1988-04-08 | 740 | 740 | 738 | 740 | 40,000 | 3,700 |
1988-04-07 | 725 | 736 | 725 | 735 | 14,000 | 3,675 |
1988-04-06 | 726 | 735 | 726 | 730 | 14,000 | 3,650 |
1988-04-05 | 721 | 735 | 721 | 735 | 25,000 | 3,675 |
1988-04-04 | 725 | 726 | 720 | 726 | 13,000 | 3,630 |
1988-04-02 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
1988-04-01 | 736 | 738 | 736 | 736 | 9,000 | 3,680 |
1988-03-31 | 720 | 736 | 720 | 736 | 11,000 | 3,680 |
1988-03-30 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
1988-03-29 | 760 | 760 | 745 | 760 | 14,000 | 3,800 |
1988-03-28 | 745 | 760 | 745 | 760 | 12,000 | 3,800 |
1988-03-26 | 741 | 750 | 740 | 750 | 10,000 | 3,750 |
1988-03-25 | 761 | 761 | 740 | 740 | 30,000 | 3,700 |
1988-03-24 | 759 | 760 | 750 | 760 | 17,000 | 3,800 |
1988-03-22 | 761 | 779 | 760 | 760 | 8,000 | 3,800 |
1988-03-18 | 765 | 778 | 760 | 760 | 15,000 | 3,800 |
1988-03-17 | 760 | 770 | 760 | 760 | 11,000 | 3,800 |
1988-03-16 | 765 | 780 | 760 | 765 | 17,000 | 3,825 |
1988-03-15 | 756 | 760 | 750 | 760 | 5,000 | 3,800 |
1988-03-14 | 755 | 756 | 750 | 755 | 12,000 | 3,775 |
1988-03-11 | 779 | 779 | 765 | 765 | 14,000 | 3,825 |
1988-03-10 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
1988-03-09 | 771 | 790 | 771 | 780 | 9,000 | 3,900 |
1988-03-08 | 780 | 780 | 770 | 770 | 14,000 | 3,850 |
1988-03-07 | 779 | 780 | 779 | 780 | 7,000 | 3,900 |
1988-03-05 | 780 | 790 | 780 | 790 | 8,000 | 3,950 |
1988-03-04 | 795 | 800 | 785 | 785 | 20,000 | 3,925 |
1988-03-03 | 799 | 800 | 795 | 795 | 38,000 | 3,975 |
1988-03-02 | 769 | 770 | 750 | 770 | 29,000 | 3,850 |
1988-03-01 | 793 | 793 | 773 | 774 | 23,000 | 3,870 |
1988-02-29 | 740 | 800 | 740 | 800 | 32,000 | 4,000 |
1988-02-27 | 729 | 729 | 726 | 726 | 24,000 | 3,630 |
1988-02-26 | 709 | 709 | 705 | 709 | 54,000 | 3,545 |
1988-02-25 | 740 | 740 | 710 | 716 | 35,000 | 3,580 |
1988-02-24 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
1988-02-23 | 750 | 750 | 735 | 745 | 12,000 | 3,725 |
1988-02-22 | 766 | 766 | 759 | 760 | 11,000 | 3,800 |
1988-02-19 | 761 | 770 | 761 | 770 | 12,000 | 3,850 |
1988-02-18 | 750 | 769 | 750 | 761 | 20,000 | 3,805 |
1988-02-17 | 760 | 769 | 750 | 751 | 14,000 | 3,755 |
1988-02-16 | 760 | 770 | 755 | 769 | 10,000 | 3,845 |
1988-02-15 | 750 | 750 | 750 | 750 | 16,000 | 3,750 |
1988-02-12 | 746 | 746 | 730 | 730 | 10,000 | 3,650 |
1988-02-10 | 770 | 770 | 739 | 745 | 21,000 | 3,725 |
1988-02-09 | 760 | 760 | 750 | 760 | 14,000 | 3,800 |
1988-02-08 | 771 | 790 | 760 | 760 | 17,000 | 3,800 |
1988-02-06 | 770 | 780 | 770 | 770 | 17,000 | 3,850 |
1988-02-05 | 820 | 821 | 770 | 800 | 84,000 | 4,000 |
1988-02-04 | 750 | 811 | 750 | 811 | 109,000 | 4,055 |
1988-02-03 | 699 | 735 | 699 | 734 | 48,000 | 3,670 |
1988-02-02 | 690 | 693 | 680 | 693 | 29,000 | 3,465 |
1988-02-01 | 680 | 685 | 670 | 685 | 26,000 | 3,425 |
1988-01-30 | 680 | 680 | 670 | 680 | 14,000 | 3,400 |
1988-01-29 | 670 | 680 | 665 | 680 | 17,000 | 3,400 |
1988-01-28 | 651 | 670 | 651 | 670 | 13,000 | 3,350 |
1988-01-26 | 660 | 670 | 653 | 653 | 23,000 | 3,265 |
1988-01-25 | 652 | 670 | 651 | 670 | 16,000 | 3,350 |
1988-01-22 | 670 | 670 | 650 | 650 | 18,000 | 3,250 |
1988-01-21 | 673 | 673 | 670 | 673 | 4,000 | 3,365 |
1988-01-20 | 679 | 679 | 670 | 670 | 19,000 | 3,350 |
1988-01-19 | 689 | 690 | 675 | 675 | 10,000 | 3,375 |
1988-01-18 | 671 | 680 | 670 | 680 | 13,000 | 3,400 |
1988-01-14 | 650 | 655 | 650 | 655 | 7,000 | 3,275 |
1988-01-12 | 660 | 669 | 650 | 650 | 15,000 | 3,250 |
1988-01-11 | 650 | 656 | 650 | 656 | 3,000 | 3,280 |
1988-01-08 | 650 | 655 | 635 | 655 | 24,000 | 3,275 |
1988-01-07 | 650 | 650 | 645 | 650 | 20,000 | 3,250 |
1988-01-06 | 620 | 650 | 620 | 650 | 13,000 | 3,250 |
1988-01-05 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
分割・併合履歴 : [2018-09-26]1株→0.2株