3878 (株)巴川コーポレーション の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,010 | 1,050 | 999 | 1,050 | 212,000 | 5,250 |
| 1989-12-28 | 931 | 949 | 931 | 943 | 13,000 | 4,715 |
| 1989-12-27 | 919 | 930 | 914 | 930 | 24,000 | 4,650 |
| 1989-12-26 | 910 | 914 | 910 | 914 | 4,000 | 4,570 |
| 1989-12-25 | 940 | 940 | 901 | 918 | 17,000 | 4,590 |
| 1989-12-22 | 950 | 950 | 930 | 930 | 26,000 | 4,650 |
| 1989-12-21 | 953 | 953 | 951 | 951 | 17,000 | 4,755 |
| 1989-12-20 | 957 | 960 | 955 | 960 | 28,000 | 4,800 |
| 1989-12-19 | 960 | 960 | 955 | 959 | 15,000 | 4,795 |
| 1989-12-18 | 960 | 960 | 956 | 957 | 34,000 | 4,785 |
| 1989-12-15 | 951 | 955 | 951 | 951 | 27,000 | 4,755 |
| 1989-12-14 | 965 | 965 | 947 | 951 | 20,000 | 4,755 |
| 1989-12-13 | 965 | 970 | 960 | 969 | 26,000 | 4,845 |
| 1989-12-12 | 978 | 978 | 970 | 974 | 66,000 | 4,870 |
| 1989-12-11 | 970 | 978 | 965 | 974 | 87,000 | 4,870 |
| 1989-12-08 | 965 | 968 | 957 | 968 | 117,000 | 4,840 |
| 1989-12-07 | 945 | 973 | 945 | 965 | 206,000 | 4,825 |
| 1989-12-06 | 919 | 940 | 915 | 935 | 141,000 | 4,675 |
| 1989-12-05 | 909 | 915 | 909 | 915 | 33,000 | 4,575 |
| 1989-12-04 | 915 | 919 | 909 | 915 | 31,000 | 4,575 |
| 1989-12-01 | 914 | 917 | 914 | 915 | 8,000 | 4,575 |
| 1989-11-30 | 913 | 920 | 913 | 915 | 15,000 | 4,575 |
| 1989-11-29 | 915 | 920 | 913 | 913 | 48,000 | 4,565 |
| 1989-11-28 | 916 | 920 | 915 | 915 | 24,000 | 4,575 |
| 1989-11-27 | 918 | 920 | 915 | 915 | 25,000 | 4,575 |
| 1989-11-24 | 901 | 918 | 901 | 910 | 63,000 | 4,550 |
| 1989-11-22 | 903 | 905 | 902 | 902 | 14,000 | 4,510 |
| 1989-11-21 | 900 | 900 | 899 | 899 | 33,000 | 4,495 |
| 1989-11-20 | 899 | 899 | 899 | 899 | 10,000 | 4,495 |
| 1989-11-17 | 867 | 875 | 867 | 870 | 9,000 | 4,350 |
| 1989-11-16 | 890 | 890 | 861 | 866 | 21,000 | 4,330 |
| 1989-11-15 | 900 | 900 | 890 | 890 | 14,000 | 4,450 |
| 1989-11-14 | 891 | 905 | 880 | 880 | 19,000 | 4,400 |
| 1989-11-13 | 900 | 900 | 880 | 880 | 16,000 | 4,400 |
| 1989-11-10 | 905 | 905 | 900 | 900 | 8,000 | 4,500 |
| 1989-11-09 | 907 | 907 | 905 | 905 | 14,000 | 4,525 |
| 1989-11-08 | 906 | 907 | 906 | 906 | 8,000 | 4,530 |
| 1989-11-07 | 909 | 909 | 900 | 901 | 57,000 | 4,505 |
| 1989-11-06 | 900 | 909 | 900 | 900 | 12,000 | 4,500 |
| 1989-11-02 | 900 | 910 | 900 | 900 | 8,000 | 4,500 |
| 1989-11-01 | 909 | 910 | 898 | 900 | 24,000 | 4,500 |
| 1989-10-31 | 898 | 918 | 898 | 918 | 10,000 | 4,590 |
| 1989-10-30 | 898 | 898 | 898 | 898 | 4,000 | 4,490 |
| 1989-10-27 | 899 | 900 | 899 | 900 | 12,000 | 4,500 |
| 1989-10-26 | 904 | 914 | 900 | 900 | 26,000 | 4,500 |
| 1989-10-25 | 911 | 920 | 904 | 904 | 14,000 | 4,520 |
| 1989-10-24 | 920 | 920 | 908 | 908 | 23,000 | 4,540 |
| 1989-10-23 | 925 | 925 | 906 | 916 | 28,000 | 4,580 |
| 1989-10-20 | 911 | 920 | 910 | 915 | 41,000 | 4,575 |
| 1989-10-19 | 900 | 920 | 900 | 920 | 19,000 | 4,600 |
| 1989-10-18 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1989-10-17 | 895 | 900 | 895 | 900 | 7,000 | 4,500 |
| 1989-10-16 | 873 | 883 | 873 | 883 | 26,000 | 4,415 |
| 1989-10-12 | 900 | 900 | 881 | 881 | 14,000 | 4,405 |
| 1989-10-11 | 916 | 916 | 891 | 891 | 23,000 | 4,455 |
| 1989-10-09 | 917 | 920 | 907 | 915 | 38,000 | 4,575 |
| 1989-10-06 | 935 | 940 | 920 | 920 | 32,000 | 4,600 |
| 1989-10-05 | 949 | 949 | 935 | 935 | 52,000 | 4,675 |
| 1989-10-04 | 949 | 950 | 937 | 947 | 228,000 | 4,735 |
| 1989-10-03 | 924 | 960 | 920 | 950 | 349,000 | 4,750 |
| 1989-10-02 | 910 | 920 | 910 | 911 | 115,000 | 4,555 |
| 1989-09-29 | 891 | 910 | 890 | 910 | 61,000 | 4,550 |
| 1989-09-28 | 890 | 900 | 890 | 891 | 58,000 | 4,455 |
| 1989-09-27 | 890 | 900 | 890 | 890 | 52,000 | 4,450 |
| 1989-09-26 | 891 | 900 | 890 | 900 | 44,000 | 4,500 |
| 1989-09-25 | 905 | 905 | 890 | 900 | 84,000 | 4,500 |
| 1989-09-22 | 870 | 910 | 870 | 908 | 193,000 | 4,540 |
| 1989-09-21 | 870 | 871 | 870 | 870 | 27,000 | 4,350 |
| 1989-09-20 | 860 | 870 | 860 | 861 | 21,000 | 4,305 |
| 1989-09-19 | 851 | 852 | 850 | 850 | 17,000 | 4,250 |
| 1989-09-18 | 850 | 850 | 850 | 850 | 15,000 | 4,250 |
| 1989-09-14 | 860 | 860 | 855 | 855 | 6,000 | 4,275 |
| 1989-09-13 | 860 | 860 | 850 | 850 | 4,000 | 4,250 |
| 1989-09-12 | 860 | 860 | 850 | 850 | 9,000 | 4,250 |
| 1989-09-11 | 860 | 860 | 851 | 860 | 10,000 | 4,300 |
| 1989-09-08 | 869 | 870 | 860 | 870 | 10,000 | 4,350 |
| 1989-09-07 | 851 | 870 | 851 | 870 | 23,000 | 4,350 |
| 1989-09-06 | 856 | 856 | 855 | 855 | 6,000 | 4,275 |
| 1989-09-05 | 855 | 858 | 850 | 855 | 17,000 | 4,275 |
| 1989-09-04 | 850 | 856 | 850 | 855 | 12,000 | 4,275 |
| 1989-09-01 | 855 | 860 | 850 | 860 | 16,000 | 4,300 |
| 1989-08-31 | 855 | 856 | 855 | 855 | 9,000 | 4,275 |
| 1989-08-30 | 855 | 855 | 855 | 855 | 4,000 | 4,275 |
| 1989-08-29 | 871 | 871 | 851 | 852 | 10,000 | 4,260 |
| 1989-08-28 | 871 | 875 | 870 | 870 | 16,000 | 4,350 |
| 1989-08-25 | 870 | 871 | 870 | 871 | 18,000 | 4,355 |
| 1989-08-24 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1989-08-23 | 874 | 874 | 864 | 864 | 6,000 | 4,320 |
| 1989-08-22 | 874 | 875 | 874 | 875 | 2,000 | 4,375 |
| 1989-08-21 | 873 | 879 | 873 | 879 | 3,000 | 4,395 |
| 1989-08-18 | 879 | 880 | 870 | 880 | 13,000 | 4,400 |
| 1989-08-17 | 865 | 880 | 865 | 880 | 40,000 | 4,400 |
| 1989-08-16 | 870 | 880 | 870 | 875 | 43,000 | 4,375 |
| 1989-08-15 | 851 | 880 | 850 | 880 | 51,000 | 4,400 |
| 1989-08-14 | 870 | 870 | 860 | 860 | 2,000 | 4,300 |
| 1989-08-11 | 860 | 879 | 860 | 879 | 13,000 | 4,395 |
| 1989-08-10 | 875 | 880 | 875 | 880 | 8,000 | 4,400 |
| 1989-08-09 | 880 | 880 | 880 | 880 | 12,000 | 4,400 |
| 1989-08-08 | 880 | 886 | 875 | 886 | 13,000 | 4,430 |
| 1989-08-07 | 880 | 889 | 871 | 889 | 54,000 | 4,445 |
| 1989-08-04 | 880 | 890 | 861 | 890 | 54,000 | 4,450 |
| 1989-08-03 | 869 | 885 | 869 | 880 | 65,000 | 4,400 |
| 1989-08-02 | 840 | 859 | 840 | 859 | 29,000 | 4,295 |
| 1989-08-01 | 830 | 835 | 830 | 835 | 22,000 | 4,175 |
| 1989-07-31 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1989-07-28 | 825 | 825 | 825 | 825 | 23,000 | 4,125 |
| 1989-07-27 | 816 | 820 | 815 | 820 | 9,000 | 4,100 |
| 1989-07-26 | 800 | 825 | 800 | 825 | 28,000 | 4,125 |
| 1989-07-25 | 797 | 800 | 797 | 800 | 8,000 | 4,000 |
| 1989-07-24 | 805 | 805 | 796 | 797 | 25,000 | 3,985 |
| 1989-07-21 | 805 | 810 | 801 | 801 | 24,000 | 4,005 |
| 1989-07-20 | 820 | 820 | 810 | 810 | 5,000 | 4,050 |
| 1989-07-19 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1989-07-17 | 806 | 806 | 803 | 806 | 8,000 | 4,030 |
| 1989-07-14 | 805 | 805 | 805 | 805 | 6,000 | 4,025 |
| 1989-07-13 | 820 | 825 | 820 | 825 | 2,000 | 4,125 |
| 1989-07-12 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1989-07-11 | 815 | 815 | 815 | 815 | 11,000 | 4,075 |
| 1989-07-10 | 805 | 825 | 805 | 825 | 3,000 | 4,125 |
| 1989-07-07 | 810 | 820 | 807 | 807 | 7,000 | 4,035 |
| 1989-07-06 | 806 | 807 | 806 | 807 | 2,000 | 4,035 |
| 1989-07-05 | 807 | 807 | 806 | 806 | 6,000 | 4,030 |
| 1989-07-04 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1989-07-03 | 800 | 801 | 799 | 800 | 22,000 | 4,000 |
| 1989-06-30 | 800 | 810 | 800 | 810 | 7,000 | 4,050 |
| 1989-06-29 | 806 | 806 | 800 | 800 | 14,000 | 4,000 |
| 1989-06-28 | 810 | 810 | 806 | 806 | 28,000 | 4,030 |
| 1989-06-27 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1989-06-26 | 825 | 825 | 820 | 820 | 7,000 | 4,100 |
| 1989-06-23 | 821 | 825 | 821 | 825 | 3,000 | 4,125 |
| 1989-06-22 | 820 | 820 | 811 | 811 | 4,000 | 4,055 |
| 1989-06-21 | 810 | 810 | 809 | 809 | 2,000 | 4,045 |
| 1989-06-20 | 821 | 821 | 806 | 806 | 17,000 | 4,030 |
| 1989-06-19 | 820 | 820 | 816 | 816 | 5,000 | 4,080 |
| 1989-06-16 | 826 | 826 | 820 | 820 | 7,000 | 4,100 |
| 1989-06-15 | 830 | 830 | 827 | 828 | 8,000 | 4,140 |
| 1989-06-14 | 828 | 828 | 826 | 826 | 3,000 | 4,130 |
| 1989-06-13 | 835 | 835 | 835 | 835 | 10,000 | 4,175 |
| 1989-06-12 | 835 | 835 | 835 | 835 | 5,000 | 4,175 |
| 1989-06-09 | 835 | 835 | 830 | 835 | 17,000 | 4,175 |
| 1989-06-08 | 832 | 832 | 831 | 831 | 10,000 | 4,155 |
| 1989-06-07 | 836 | 836 | 834 | 834 | 7,000 | 4,170 |
| 1989-06-06 | 841 | 841 | 838 | 838 | 5,000 | 4,190 |
| 1989-06-05 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1989-06-02 | 852 | 852 | 838 | 838 | 18,000 | 4,190 |
| 1989-06-01 | 848 | 848 | 842 | 842 | 15,000 | 4,210 |
| 1989-05-31 | 852 | 852 | 852 | 852 | 2,000 | 4,260 |
| 1989-05-29 | 870 | 870 | 860 | 860 | 12,000 | 4,300 |
| 1989-05-26 | 861 | 870 | 861 | 870 | 6,000 | 4,350 |
| 1989-05-25 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1989-05-24 | 841 | 841 | 830 | 830 | 8,000 | 4,150 |
| 1989-05-23 | 860 | 860 | 850 | 850 | 10,000 | 4,250 |
| 1989-05-22 | 860 | 880 | 860 | 870 | 18,000 | 4,350 |
| 1989-05-19 | 870 | 875 | 860 | 861 | 15,000 | 4,305 |
| 1989-05-18 | 871 | 880 | 871 | 880 | 5,000 | 4,400 |
| 1989-05-17 | 860 | 865 | 860 | 865 | 7,000 | 4,325 |
| 1989-05-16 | 880 | 880 | 860 | 860 | 13,000 | 4,300 |
| 1989-05-15 | 879 | 880 | 877 | 879 | 12,000 | 4,395 |
| 1989-05-12 | 890 | 894 | 879 | 879 | 30,000 | 4,395 |
| 1989-05-10 | 865 | 885 | 865 | 876 | 15,000 | 4,380 |
| 1989-05-09 | 890 | 900 | 875 | 875 | 37,000 | 4,375 |
| 1989-05-08 | 860 | 880 | 860 | 880 | 35,000 | 4,400 |
| 1989-05-02 | 851 | 855 | 845 | 855 | 24,000 | 4,275 |
| 1989-05-01 | 840 | 850 | 831 | 849 | 30,000 | 4,245 |
| 1989-04-28 | 839 | 839 | 821 | 821 | 9,000 | 4,105 |
| 1989-04-27 | 840 | 840 | 820 | 839 | 7,000 | 4,195 |
| 1989-04-26 | 810 | 830 | 805 | 830 | 25,000 | 4,150 |
| 1989-04-25 | 814 | 814 | 810 | 810 | 8,000 | 4,050 |
| 1989-04-24 | 816 | 820 | 814 | 814 | 9,000 | 4,070 |
| 1989-04-21 | 820 | 820 | 815 | 815 | 12,000 | 4,075 |
| 1989-04-20 | 831 | 831 | 820 | 820 | 11,000 | 4,100 |
| 1989-04-19 | 821 | 821 | 816 | 820 | 7,000 | 4,100 |
| 1989-04-18 | 814 | 814 | 814 | 814 | 9,000 | 4,070 |
| 1989-04-14 | 851 | 851 | 851 | 851 | 8,000 | 4,255 |
| 1989-04-13 | 848 | 848 | 845 | 848 | 10,000 | 4,240 |
| 1989-04-12 | 854 | 854 | 848 | 848 | 11,000 | 4,240 |
| 1989-04-11 | 860 | 860 | 848 | 848 | 22,000 | 4,240 |
| 1989-04-10 | 813 | 860 | 813 | 860 | 20,000 | 4,300 |
| 1989-04-07 | 801 | 813 | 801 | 813 | 5,000 | 4,065 |
| 1989-04-06 | 835 | 835 | 798 | 798 | 16,000 | 3,990 |
| 1989-04-05 | 835 | 836 | 835 | 835 | 14,000 | 4,175 |
| 1989-04-04 | 831 | 840 | 831 | 832 | 11,000 | 4,160 |
| 1989-04-03 | 816 | 821 | 816 | 821 | 27,000 | 4,105 |
| 1989-03-31 | 796 | 796 | 796 | 796 | 16,000 | 3,980 |
| 1989-03-30 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1989-03-29 | 790 | 810 | 790 | 810 | 8,000 | 4,050 |
| 1989-03-28 | 788 | 788 | 776 | 776 | 9,000 | 3,880 |
| 1989-03-27 | 788 | 789 | 788 | 789 | 7,000 | 3,945 |
| 1989-03-24 | 790 | 795 | 788 | 788 | 12,000 | 3,940 |
| 1989-03-23 | 791 | 791 | 786 | 786 | 19,000 | 3,930 |
| 1989-03-22 | 790 | 791 | 790 | 790 | 17,000 | 3,950 |
| 1989-03-20 | 800 | 800 | 789 | 789 | 18,000 | 3,945 |
| 1989-03-17 | 806 | 810 | 806 | 810 | 21,000 | 4,050 |
| 1989-03-16 | 820 | 820 | 813 | 813 | 29,000 | 4,065 |
| 1989-03-15 | 825 | 825 | 820 | 820 | 7,000 | 4,100 |
| 1989-03-14 | 820 | 830 | 815 | 830 | 11,000 | 4,150 |
| 1989-03-13 | 820 | 830 | 815 | 820 | 15,000 | 4,100 |
| 1989-03-10 | 816 | 825 | 805 | 825 | 9,000 | 4,125 |
| 1989-03-09 | 840 | 840 | 826 | 826 | 10,000 | 4,130 |
| 1989-03-08 | 849 | 850 | 845 | 845 | 11,000 | 4,225 |
| 1989-03-07 | 850 | 850 | 845 | 849 | 3,000 | 4,245 |
| 1989-03-06 | 852 | 852 | 850 | 850 | 6,000 | 4,250 |
| 1989-03-03 | 852 | 853 | 850 | 850 | 11,000 | 4,250 |
| 1989-03-02 | 860 | 870 | 860 | 862 | 12,000 | 4,310 |
| 1989-03-01 | 889 | 889 | 860 | 860 | 7,000 | 4,300 |
| 1989-02-28 | 889 | 890 | 883 | 888 | 32,000 | 4,440 |
| 1989-02-27 | 900 | 900 | 890 | 890 | 44,000 | 4,450 |
| 1989-02-23 | 854 | 870 | 850 | 861 | 26,000 | 4,305 |
| 1989-02-22 | 860 | 870 | 855 | 855 | 47,000 | 4,275 |
| 1989-02-21 | 860 | 870 | 860 | 870 | 22,000 | 4,350 |
| 1989-02-20 | 861 | 870 | 860 | 860 | 4,000 | 4,300 |
| 1989-02-17 | 853 | 860 | 853 | 860 | 11,000 | 4,300 |
| 1989-02-16 | 862 | 880 | 851 | 851 | 37,000 | 4,255 |
| 1989-02-15 | 850 | 864 | 850 | 852 | 8,000 | 4,260 |
| 1989-02-14 | 850 | 850 | 845 | 846 | 8,000 | 4,230 |
| 1989-02-13 | 860 | 869 | 845 | 860 | 24,000 | 4,300 |
| 1989-02-10 | 870 | 870 | 865 | 870 | 10,000 | 4,350 |
| 1989-02-09 | 870 | 875 | 861 | 865 | 21,000 | 4,325 |
| 1989-02-08 | 860 | 860 | 850 | 860 | 37,000 | 4,300 |
| 1989-02-07 | 860 | 870 | 860 | 860 | 17,000 | 4,300 |
| 1989-02-06 | 859 | 880 | 858 | 860 | 20,000 | 4,300 |
| 1989-02-03 | 858 | 859 | 845 | 859 | 14,000 | 4,295 |
| 1989-02-02 | 850 | 850 | 838 | 838 | 23,000 | 4,190 |
| 1989-02-01 | 845 | 850 | 842 | 844 | 18,000 | 4,220 |
| 1989-01-31 | 850 | 854 | 841 | 845 | 20,000 | 4,225 |
| 1989-01-30 | 829 | 859 | 829 | 859 | 14,000 | 4,295 |
| 1989-01-28 | 830 | 830 | 826 | 830 | 11,000 | 4,150 |
| 1989-01-27 | 835 | 840 | 830 | 830 | 21,000 | 4,150 |
| 1989-01-26 | 840 | 840 | 835 | 835 | 13,000 | 4,175 |
| 1989-01-25 | 825 | 835 | 825 | 835 | 16,000 | 4,175 |
| 1989-01-24 | 835 | 835 | 825 | 825 | 19,000 | 4,125 |
| 1989-01-23 | 840 | 840 | 830 | 835 | 31,000 | 4,175 |
| 1989-01-20 | 841 | 844 | 837 | 837 | 9,000 | 4,185 |
| 1989-01-19 | 850 | 850 | 831 | 834 | 25,000 | 4,170 |
| 1989-01-18 | 879 | 879 | 865 | 866 | 51,000 | 4,330 |
| 1989-01-17 | 878 | 878 | 878 | 878 | 5,000 | 4,390 |
| 1989-01-13 | 895 | 895 | 879 | 879 | 29,000 | 4,395 |
| 1989-01-12 | 870 | 880 | 870 | 875 | 9,000 | 4,375 |
| 1989-01-11 | 840 | 864 | 821 | 864 | 41,000 | 4,320 |
| 1989-01-10 | 858 | 861 | 856 | 856 | 50,000 | 4,280 |
| 1989-01-09 | 918 | 920 | 858 | 858 | 69,000 | 4,290 |
| 1989-01-06 | 910 | 920 | 910 | 918 | 20,000 | 4,590 |
| 1989-01-05 | 891 | 913 | 891 | 909 | 31,000 | 4,545 |
| 1989-01-04 | 899 | 901 | 898 | 901 | 10,000 | 4,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
