3878 (株)巴川コーポレーション の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1990-12-27 | 528 | 540 | 528 | 540 | 3,000 | 2,700 |
| 1990-12-26 | 540 | 540 | 530 | 538 | 4,000 | 2,690 |
| 1990-12-25 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1990-12-19 | 550 | 560 | 550 | 560 | 8,000 | 2,800 |
| 1990-12-18 | 550 | 550 | 545 | 545 | 5,000 | 2,725 |
| 1990-12-14 | 550 | 560 | 550 | 560 | 9,000 | 2,800 |
| 1990-12-13 | 530 | 550 | 530 | 550 | 15,000 | 2,750 |
| 1990-12-12 | 530 | 530 | 515 | 515 | 23,000 | 2,575 |
| 1990-12-10 | 540 | 541 | 530 | 530 | 13,000 | 2,650 |
| 1990-12-07 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1990-12-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1990-12-05 | 565 | 565 | 565 | 565 | 5,000 | 2,825 |
| 1990-12-04 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1990-12-03 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
| 1990-11-30 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1990-11-29 | 596 | 596 | 595 | 595 | 3,000 | 2,975 |
| 1990-11-28 | 595 | 595 | 595 | 595 | 7,000 | 2,975 |
| 1990-11-26 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1990-11-22 | 550 | 559 | 550 | 559 | 2,000 | 2,795 |
| 1990-11-21 | 540 | 560 | 540 | 560 | 3,000 | 2,800 |
| 1990-11-19 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1990-11-16 | 550 | 550 | 522 | 522 | 8,000 | 2,610 |
| 1990-11-13 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1990-11-09 | 565 | 565 | 560 | 560 | 9,000 | 2,800 |
| 1990-11-07 | 590 | 590 | 580 | 580 | 7,000 | 2,900 |
| 1990-11-05 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1990-11-01 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1990-10-30 | 659 | 659 | 650 | 650 | 8,000 | 3,250 |
| 1990-10-29 | 621 | 640 | 621 | 640 | 8,000 | 3,200 |
| 1990-10-26 | 610 | 610 | 600 | 600 | 13,000 | 3,000 |
| 1990-10-25 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1990-10-24 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1990-10-23 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1990-10-22 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1990-10-19 | 575 | 581 | 575 | 580 | 5,000 | 2,900 |
| 1990-10-16 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 1990-10-15 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 1990-10-12 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1990-10-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1990-10-09 | 600 | 600 | 599 | 600 | 55,000 | 3,000 |
| 1990-10-05 | 549 | 550 | 549 | 550 | 11,000 | 2,750 |
| 1990-10-04 | 570 | 570 | 560 | 560 | 9,000 | 2,800 |
| 1990-10-03 | 576 | 576 | 575 | 575 | 7,000 | 2,875 |
| 1990-10-02 | 574 | 594 | 574 | 584 | 27,000 | 2,920 |
| 1990-09-27 | 634 | 634 | 634 | 634 | 4,000 | 3,170 |
| 1990-09-26 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1990-09-25 | 650 | 650 | 645 | 645 | 5,000 | 3,225 |
| 1990-09-21 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1990-09-19 | 700 | 700 | 680 | 680 | 3,000 | 3,400 |
| 1990-09-18 | 700 | 700 | 695 | 695 | 4,000 | 3,475 |
| 1990-09-14 | 729 | 729 | 710 | 710 | 5,000 | 3,550 |
| 1990-09-13 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1990-09-12 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1990-09-11 | 711 | 715 | 710 | 710 | 5,000 | 3,550 |
| 1990-09-10 | 710 | 710 | 710 | 710 | 9,000 | 3,550 |
| 1990-09-07 | 710 | 710 | 700 | 700 | 6,000 | 3,500 |
| 1990-09-06 | 750 | 750 | 730 | 730 | 12,000 | 3,650 |
| 1990-09-05 | 731 | 750 | 730 | 750 | 18,000 | 3,750 |
| 1990-09-04 | 731 | 731 | 730 | 730 | 8,000 | 3,650 |
| 1990-09-03 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1990-08-31 | 730 | 730 | 710 | 710 | 10,000 | 3,550 |
| 1990-08-30 | 720 | 720 | 720 | 720 | 38,000 | 3,600 |
| 1990-08-29 | 721 | 725 | 720 | 720 | 11,000 | 3,600 |
| 1990-08-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1990-08-27 | 719 | 720 | 701 | 720 | 9,000 | 3,600 |
| 1990-08-24 | 720 | 720 | 720 | 720 | 16,000 | 3,600 |
| 1990-08-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1990-08-22 | 780 | 780 | 750 | 750 | 10,000 | 3,750 |
| 1990-08-21 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1990-08-20 | 810 | 810 | 800 | 800 | 7,000 | 4,000 |
| 1990-08-17 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1990-08-16 | 810 | 810 | 800 | 800 | 6,000 | 4,000 |
| 1990-08-13 | 810 | 810 | 800 | 800 | 17,000 | 4,000 |
| 1990-08-10 | 830 | 830 | 810 | 810 | 23,000 | 4,050 |
| 1990-08-09 | 830 | 830 | 830 | 830 | 7,000 | 4,150 |
| 1990-08-08 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1990-08-07 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1990-08-06 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1990-08-03 | 930 | 930 | 900 | 900 | 23,000 | 4,500 |
| 1990-08-02 | 930 | 930 | 930 | 930 | 9,000 | 4,650 |
| 1990-08-01 | 920 | 931 | 920 | 931 | 14,000 | 4,655 |
| 1990-07-31 | 930 | 930 | 920 | 929 | 8,000 | 4,645 |
| 1990-07-30 | 920 | 930 | 920 | 930 | 10,000 | 4,650 |
| 1990-07-27 | 940 | 940 | 911 | 930 | 11,000 | 4,650 |
| 1990-07-24 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1990-07-23 | 930 | 949 | 930 | 949 | 8,000 | 4,745 |
| 1990-07-20 | 949 | 950 | 940 | 950 | 39,000 | 4,750 |
| 1990-07-19 | 960 | 960 | 950 | 950 | 15,000 | 4,750 |
| 1990-07-18 | 922 | 967 | 922 | 967 | 31,000 | 4,835 |
| 1990-07-17 | 920 | 922 | 920 | 922 | 6,000 | 4,610 |
| 1990-07-16 | 906 | 915 | 906 | 915 | 19,000 | 4,575 |
| 1990-07-13 | 905 | 905 | 895 | 905 | 21,000 | 4,525 |
| 1990-07-12 | 905 | 905 | 900 | 900 | 3,000 | 4,500 |
| 1990-07-11 | 905 | 913 | 905 | 905 | 14,000 | 4,525 |
| 1990-07-10 | 905 | 915 | 905 | 905 | 6,000 | 4,525 |
| 1990-07-09 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 1990-07-06 | 905 | 915 | 905 | 915 | 16,000 | 4,575 |
| 1990-07-05 | 890 | 910 | 890 | 910 | 23,000 | 4,550 |
| 1990-07-04 | 880 | 895 | 880 | 885 | 14,000 | 4,425 |
| 1990-07-03 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1990-07-02 | 880 | 880 | 880 | 880 | 14,000 | 4,400 |
| 1990-06-29 | 900 | 900 | 890 | 890 | 19,000 | 4,450 |
| 1990-06-28 | 920 | 920 | 915 | 915 | 6,000 | 4,575 |
| 1990-06-27 | 900 | 920 | 900 | 910 | 25,000 | 4,550 |
| 1990-06-26 | 890 | 910 | 890 | 910 | 12,000 | 4,550 |
| 1990-06-25 | 910 | 910 | 900 | 900 | 27,000 | 4,500 |
| 1990-06-22 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 1990-06-20 | 911 | 919 | 911 | 911 | 22,000 | 4,555 |
| 1990-06-19 | 920 | 920 | 911 | 920 | 9,000 | 4,600 |
| 1990-06-18 | 920 | 920 | 920 | 920 | 22,000 | 4,600 |
| 1990-06-15 | 953 | 953 | 920 | 930 | 13,000 | 4,650 |
| 1990-06-14 | 910 | 955 | 910 | 954 | 51,000 | 4,770 |
| 1990-06-13 | 905 | 910 | 900 | 900 | 29,000 | 4,500 |
| 1990-06-12 | 880 | 885 | 875 | 880 | 34,000 | 4,400 |
| 1990-06-08 | 840 | 840 | 835 | 840 | 21,000 | 4,200 |
| 1990-06-07 | 819 | 840 | 819 | 840 | 13,000 | 4,200 |
| 1990-06-06 | 820 | 828 | 820 | 820 | 22,000 | 4,100 |
| 1990-06-05 | 830 | 830 | 820 | 820 | 8,000 | 4,100 |
| 1990-06-04 | 805 | 820 | 805 | 820 | 4,000 | 4,100 |
| 1990-06-01 | 810 | 810 | 800 | 800 | 15,000 | 4,000 |
| 1990-05-31 | 820 | 825 | 820 | 820 | 10,000 | 4,100 |
| 1990-05-30 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1990-05-29 | 820 | 830 | 820 | 820 | 9,000 | 4,100 |
| 1990-05-28 | 828 | 829 | 821 | 825 | 9,000 | 4,125 |
| 1990-05-25 | 831 | 832 | 831 | 831 | 4,000 | 4,155 |
| 1990-05-24 | 826 | 830 | 826 | 830 | 11,000 | 4,150 |
| 1990-05-23 | 820 | 830 | 820 | 820 | 3,000 | 4,100 |
| 1990-05-22 | 821 | 829 | 821 | 829 | 5,000 | 4,145 |
| 1990-05-21 | 829 | 829 | 829 | 829 | 7,000 | 4,145 |
| 1990-05-18 | 839 | 840 | 839 | 839 | 5,000 | 4,195 |
| 1990-05-17 | 860 | 860 | 850 | 850 | 16,000 | 4,250 |
| 1990-05-16 | 860 | 860 | 850 | 860 | 9,000 | 4,300 |
| 1990-05-15 | 831 | 845 | 831 | 840 | 13,000 | 4,200 |
| 1990-05-14 | 816 | 819 | 816 | 818 | 12,000 | 4,090 |
| 1990-05-11 | 825 | 830 | 825 | 826 | 12,000 | 4,130 |
| 1990-05-10 | 820 | 830 | 820 | 830 | 11,000 | 4,150 |
| 1990-05-09 | 780 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1990-05-08 | 773 | 773 | 773 | 773 | 2,000 | 3,865 |
| 1990-05-07 | 740 | 748 | 723 | 723 | 13,000 | 3,615 |
| 1990-05-01 | 730 | 740 | 710 | 710 | 12,000 | 3,550 |
| 1990-04-26 | 715 | 715 | 710 | 710 | 4,000 | 3,550 |
| 1990-04-25 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1990-04-24 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1990-04-20 | 731 | 739 | 725 | 730 | 7,000 | 3,650 |
| 1990-04-19 | 722 | 725 | 722 | 725 | 3,000 | 3,625 |
| 1990-04-18 | 708 | 721 | 708 | 721 | 8,000 | 3,605 |
| 1990-04-17 | 726 | 730 | 720 | 720 | 14,000 | 3,600 |
| 1990-04-16 | 736 | 736 | 736 | 736 | 3,000 | 3,680 |
| 1990-04-12 | 756 | 756 | 756 | 756 | 3,000 | 3,780 |
| 1990-04-11 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 1990-04-10 | 751 | 751 | 751 | 751 | 13,000 | 3,755 |
| 1990-04-09 | 700 | 710 | 690 | 710 | 13,000 | 3,550 |
| 1990-04-06 | 679 | 685 | 679 | 685 | 31,000 | 3,425 |
| 1990-04-03 | 805 | 805 | 800 | 800 | 7,000 | 4,000 |
| 1990-03-30 | 869 | 869 | 850 | 850 | 3,000 | 4,250 |
| 1990-03-29 | 875 | 876 | 875 | 875 | 14,000 | 4,375 |
| 1990-03-28 | 863 | 865 | 860 | 865 | 9,000 | 4,325 |
| 1990-03-26 | 803 | 803 | 803 | 803 | 33,000 | 4,015 |
| 1990-03-23 | 860 | 860 | 853 | 853 | 14,000 | 4,265 |
| 1990-03-22 | 850 | 850 | 850 | 850 | 15,000 | 4,250 |
| 1990-03-20 | 917 | 918 | 880 | 880 | 25,000 | 4,400 |
| 1990-03-19 | 929 | 929 | 923 | 923 | 14,000 | 4,615 |
| 1990-03-16 | 928 | 930 | 923 | 930 | 16,000 | 4,650 |
| 1990-03-15 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1990-03-13 | 931 | 931 | 930 | 930 | 8,000 | 4,650 |
| 1990-03-12 | 952 | 953 | 931 | 931 | 13,000 | 4,655 |
| 1990-03-09 | 960 | 962 | 960 | 962 | 2,000 | 4,810 |
| 1990-03-08 | 941 | 950 | 940 | 950 | 28,000 | 4,750 |
| 1990-03-07 | 940 | 950 | 940 | 940 | 9,000 | 4,700 |
| 1990-03-06 | 970 | 970 | 950 | 950 | 10,000 | 4,750 |
| 1990-03-05 | 970 | 970 | 950 | 970 | 14,000 | 4,850 |
| 1990-03-02 | 990 | 1,000 | 980 | 980 | 31,000 | 4,900 |
| 1990-02-27 | 941 | 945 | 920 | 920 | 26,000 | 4,600 |
| 1990-02-26 | 960 | 960 | 940 | 940 | 34,000 | 4,700 |
| 1990-02-23 | 986 | 987 | 980 | 980 | 20,000 | 4,900 |
| 1990-02-22 | 990 | 990 | 985 | 985 | 22,000 | 4,925 |
| 1990-02-21 | 1,000 | 1,010 | 990 | 990 | 46,000 | 4,950 |
| 1990-02-20 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 | 5,050 |
| 1990-02-19 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 5,050 |
| 1990-02-16 | 1,010 | 1,020 | 1,000 | 1,010 | 24,000 | 5,050 |
| 1990-02-15 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1990-02-14 | 1,000 | 1,020 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1990-02-13 | 1,000 | 1,020 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1990-02-08 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1990-02-07 | 1,020 | 1,020 | 1,000 | 1,010 | 53,000 | 5,050 |
| 1990-02-06 | 1,010 | 1,020 | 1,010 | 1,020 | 24,000 | 5,100 |
| 1990-02-05 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 5,050 |
| 1990-02-02 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1990-02-01 | 1,000 | 1,000 | 995 | 996 | 21,000 | 4,980 |
| 1990-01-31 | 1,010 | 1,010 | 991 | 991 | 27,000 | 4,955 |
| 1990-01-30 | 1,000 | 1,000 | 997 | 997 | 28,000 | 4,985 |
| 1990-01-29 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1990-01-26 | 998 | 1,000 | 997 | 997 | 30,000 | 4,985 |
| 1990-01-25 | 1,010 | 1,010 | 997 | 997 | 57,000 | 4,985 |
| 1990-01-24 | 996 | 1,010 | 996 | 1,000 | 28,000 | 5,000 |
| 1990-01-23 | 991 | 1,010 | 991 | 991 | 30,000 | 4,955 |
| 1990-01-22 | 992 | 1,000 | 990 | 1,000 | 18,000 | 5,000 |
| 1990-01-19 | 1,000 | 1,000 | 990 | 991 | 19,000 | 4,955 |
| 1990-01-18 | 1,010 | 1,030 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1990-01-17 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 | 5,050 |
| 1990-01-16 | 1,010 | 1,010 | 991 | 1,000 | 26,000 | 5,000 |
| 1990-01-12 | 1,020 | 1,050 | 1,020 | 1,030 | 33,000 | 5,150 |
| 1990-01-11 | 1,030 | 1,050 | 1,020 | 1,020 | 46,000 | 5,100 |
| 1990-01-10 | 1,050 | 1,050 | 1,000 | 1,050 | 52,000 | 5,250 |
| 1990-01-09 | 1,120 | 1,120 | 1,060 | 1,060 | 74,000 | 5,300 |
| 1990-01-08 | 1,140 | 1,150 | 1,110 | 1,130 | 221,000 | 5,650 |
| 1990-01-05 | 1,130 | 1,180 | 1,110 | 1,120 | 367,000 | 5,600 |
| 1990-01-04 | 1,100 | 1,110 | 1,080 | 1,090 | 348,000 | 5,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
