3878 (株)巴川コーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 579 | 589 | 579 | 589 | 3,000 | 2,945 |
| 1991-12-27 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1991-12-26 | 560 | 580 | 560 | 579 | 25,000 | 2,895 |
| 1991-12-25 | 560 | 560 | 547 | 555 | 38,000 | 2,775 |
| 1991-12-24 | 555 | 555 | 555 | 555 | 14,000 | 2,775 |
| 1991-12-20 | 550 | 555 | 545 | 552 | 6,000 | 2,760 |
| 1991-12-19 | 560 | 560 | 555 | 557 | 22,000 | 2,785 |
| 1991-12-18 | 557 | 560 | 557 | 560 | 11,000 | 2,800 |
| 1991-12-17 | 535 | 557 | 535 | 557 | 28,000 | 2,785 |
| 1991-12-16 | 540 | 540 | 540 | 540 | 18,000 | 2,700 |
| 1991-12-13 | 538 | 540 | 535 | 540 | 38,000 | 2,700 |
| 1991-12-12 | 535 | 540 | 521 | 521 | 17,000 | 2,605 |
| 1991-12-11 | 535 | 545 | 535 | 545 | 8,000 | 2,725 |
| 1991-12-10 | 545 | 545 | 540 | 545 | 9,000 | 2,725 |
| 1991-12-09 | 554 | 554 | 545 | 545 | 7,000 | 2,725 |
| 1991-12-06 | 551 | 555 | 551 | 555 | 5,000 | 2,775 |
| 1991-12-05 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1991-12-04 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 1991-12-03 | 560 | 560 | 550 | 550 | 14,000 | 2,750 |
| 1991-12-02 | 550 | 560 | 530 | 560 | 21,000 | 2,800 |
| 1991-11-29 | 551 | 551 | 550 | 550 | 9,000 | 2,750 |
| 1991-11-28 | 551 | 551 | 550 | 550 | 7,000 | 2,750 |
| 1991-11-27 | 570 | 570 | 560 | 560 | 19,000 | 2,800 |
| 1991-11-26 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-11-25 | 570 | 570 | 560 | 560 | 8,000 | 2,800 |
| 1991-11-22 | 571 | 572 | 570 | 570 | 11,000 | 2,850 |
| 1991-11-21 | 580 | 580 | 571 | 571 | 6,000 | 2,855 |
| 1991-11-20 | 590 | 590 | 581 | 581 | 2,000 | 2,905 |
| 1991-11-19 | 581 | 591 | 581 | 591 | 4,000 | 2,955 |
| 1991-11-18 | 581 | 581 | 580 | 581 | 17,000 | 2,905 |
| 1991-11-15 | 618 | 618 | 605 | 605 | 6,000 | 3,025 |
| 1991-11-14 | 625 | 625 | 619 | 619 | 21,000 | 3,095 |
| 1991-11-13 | 620 | 620 | 619 | 620 | 26,000 | 3,100 |
| 1991-11-12 | 640 | 640 | 620 | 620 | 36,000 | 3,100 |
| 1991-11-11 | 645 | 646 | 640 | 645 | 17,000 | 3,225 |
| 1991-11-08 | 643 | 653 | 643 | 645 | 7,000 | 3,225 |
| 1991-11-07 | 640 | 641 | 640 | 641 | 6,000 | 3,205 |
| 1991-11-06 | 652 | 662 | 650 | 650 | 13,000 | 3,250 |
| 1991-11-05 | 675 | 675 | 672 | 672 | 19,000 | 3,360 |
| 1991-11-01 | 675 | 675 | 667 | 675 | 27,000 | 3,375 |
| 1991-10-31 | 658 | 670 | 655 | 670 | 5,000 | 3,350 |
| 1991-10-30 | 660 | 668 | 660 | 660 | 4,000 | 3,300 |
| 1991-10-29 | 646 | 650 | 646 | 650 | 8,000 | 3,250 |
| 1991-10-28 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-10-25 | 640 | 640 | 635 | 640 | 18,000 | 3,200 |
| 1991-10-24 | 650 | 650 | 640 | 641 | 7,000 | 3,205 |
| 1991-10-23 | 650 | 650 | 640 | 650 | 14,000 | 3,250 |
| 1991-10-22 | 650 | 650 | 650 | 650 | 21,000 | 3,250 |
| 1991-10-21 | 650 | 655 | 650 | 655 | 8,000 | 3,275 |
| 1991-10-18 | 650 | 650 | 650 | 650 | 12,000 | 3,250 |
| 1991-10-17 | 670 | 670 | 650 | 650 | 5,000 | 3,250 |
| 1991-10-16 | 670 | 670 | 668 | 670 | 9,000 | 3,350 |
| 1991-10-15 | 651 | 670 | 651 | 670 | 21,000 | 3,350 |
| 1991-10-14 | 635 | 635 | 635 | 635 | 47,000 | 3,175 |
| 1991-10-11 | 650 | 650 | 629 | 635 | 26,000 | 3,175 |
| 1991-10-09 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1991-10-08 | 680 | 690 | 678 | 690 | 12,000 | 3,450 |
| 1991-10-07 | 702 | 702 | 680 | 690 | 17,000 | 3,450 |
| 1991-10-03 | 700 | 750 | 690 | 731 | 68,000 | 3,655 |
| 1991-10-02 | 650 | 680 | 650 | 680 | 39,000 | 3,400 |
| 1991-10-01 | 600 | 619 | 600 | 619 | 17,000 | 3,095 |
| 1991-09-30 | 580 | 590 | 580 | 590 | 15,000 | 2,950 |
| 1991-09-27 | 601 | 601 | 585 | 600 | 15,000 | 3,000 |
| 1991-09-26 | 571 | 610 | 570 | 600 | 19,000 | 3,000 |
| 1991-09-25 | 563 | 563 | 563 | 563 | 4,000 | 2,815 |
| 1991-09-24 | 570 | 575 | 552 | 552 | 13,000 | 2,760 |
| 1991-09-20 | 580 | 580 | 550 | 550 | 100,000 | 2,750 |
| 1991-09-19 | 575 | 580 | 570 | 580 | 11,000 | 2,900 |
| 1991-09-18 | 560 | 586 | 555 | 570 | 57,000 | 2,850 |
| 1991-09-17 | 570 | 570 | 555 | 555 | 23,000 | 2,775 |
| 1991-09-13 | 550 | 562 | 550 | 562 | 28,000 | 2,810 |
| 1991-09-12 | 571 | 575 | 570 | 570 | 15,000 | 2,850 |
| 1991-09-11 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 1991-09-10 | 581 | 590 | 570 | 570 | 23,000 | 2,850 |
| 1991-09-09 | 570 | 596 | 570 | 596 | 15,000 | 2,980 |
| 1991-09-06 | 544 | 574 | 544 | 569 | 15,000 | 2,845 |
| 1991-09-05 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1991-09-04 | 551 | 551 | 530 | 530 | 18,000 | 2,650 |
| 1991-09-03 | 560 | 560 | 543 | 550 | 10,000 | 2,750 |
| 1991-09-02 | 540 | 550 | 540 | 550 | 6,000 | 2,750 |
| 1991-08-30 | 516 | 540 | 516 | 523 | 27,000 | 2,615 |
| 1991-08-29 | 520 | 530 | 515 | 530 | 17,000 | 2,650 |
| 1991-08-28 | 535 | 535 | 530 | 530 | 7,000 | 2,650 |
| 1991-08-27 | 560 | 565 | 550 | 550 | 14,000 | 2,750 |
| 1991-08-26 | 580 | 580 | 560 | 570 | 9,000 | 2,850 |
| 1991-08-23 | 590 | 590 | 580 | 580 | 2,000 | 2,900 |
| 1991-08-22 | 591 | 595 | 590 | 590 | 9,000 | 2,950 |
| 1991-08-21 | 565 | 580 | 560 | 560 | 12,000 | 2,800 |
| 1991-08-20 | 558 | 567 | 538 | 540 | 34,000 | 2,700 |
| 1991-08-19 | 581 | 581 | 568 | 568 | 4,000 | 2,840 |
| 1991-08-16 | 580 | 580 | 580 | 580 | 38,000 | 2,900 |
| 1991-08-14 | 620 | 640 | 620 | 640 | 14,000 | 3,200 |
| 1991-08-13 | 618 | 619 | 618 | 618 | 13,000 | 3,090 |
| 1991-08-12 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-08-09 | 650 | 650 | 640 | 640 | 20,000 | 3,200 |
| 1991-08-08 | 660 | 660 | 640 | 650 | 16,000 | 3,250 |
| 1991-08-07 | 699 | 699 | 670 | 670 | 14,000 | 3,350 |
| 1991-08-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-08-05 | 729 | 730 | 690 | 695 | 11,000 | 3,475 |
| 1991-08-02 | 748 | 750 | 719 | 719 | 35,000 | 3,595 |
| 1991-08-01 | 680 | 748 | 680 | 748 | 45,000 | 3,740 |
| 1991-07-31 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1991-07-26 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-07-25 | 650 | 660 | 650 | 660 | 6,000 | 3,300 |
| 1991-07-22 | 650 | 650 | 632 | 632 | 10,000 | 3,160 |
| 1991-07-19 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1991-07-18 | 670 | 670 | 632 | 650 | 18,000 | 3,250 |
| 1991-07-17 | 700 | 700 | 674 | 675 | 17,000 | 3,375 |
| 1991-07-16 | 718 | 718 | 700 | 700 | 31,000 | 3,500 |
| 1991-07-15 | 705 | 708 | 701 | 708 | 21,000 | 3,540 |
| 1991-07-12 | 700 | 700 | 695 | 700 | 12,000 | 3,500 |
| 1991-07-11 | 701 | 701 | 697 | 700 | 42,000 | 3,500 |
| 1991-07-10 | 606 | 660 | 606 | 660 | 56,000 | 3,300 |
| 1991-07-09 | 660 | 660 | 610 | 610 | 29,000 | 3,050 |
| 1991-07-05 | 730 | 730 | 705 | 710 | 24,000 | 3,550 |
| 1991-07-04 | 769 | 769 | 730 | 731 | 37,000 | 3,655 |
| 1991-07-02 | 798 | 799 | 797 | 797 | 21,000 | 3,985 |
| 1991-07-01 | 800 | 800 | 795 | 800 | 13,000 | 4,000 |
| 1991-06-28 | 796 | 796 | 796 | 796 | 16,000 | 3,980 |
| 1991-06-27 | 830 | 830 | 830 | 830 | 8,000 | 4,150 |
| 1991-06-26 | 873 | 873 | 859 | 860 | 31,000 | 4,300 |
| 1991-06-25 | 845 | 863 | 840 | 863 | 18,000 | 4,315 |
| 1991-06-21 | 870 | 880 | 870 | 880 | 97,000 | 4,400 |
| 1991-06-20 | 889 | 889 | 860 | 860 | 52,000 | 4,300 |
| 1991-06-19 | 880 | 899 | 880 | 899 | 9,000 | 4,495 |
| 1991-06-18 | 908 | 908 | 900 | 900 | 5,000 | 4,500 |
| 1991-06-17 | 900 | 918 | 900 | 918 | 5,000 | 4,590 |
| 1991-06-14 | 885 | 913 | 885 | 913 | 11,000 | 4,565 |
| 1991-06-13 | 900 | 910 | 900 | 900 | 22,000 | 4,500 |
| 1991-06-12 | 898 | 907 | 898 | 905 | 60,000 | 4,525 |
| 1991-06-11 | 904 | 904 | 894 | 898 | 56,000 | 4,490 |
| 1991-06-10 | 900 | 909 | 900 | 906 | 60,000 | 4,530 |
| 1991-06-07 | 880 | 900 | 870 | 900 | 45,000 | 4,500 |
| 1991-06-06 | 910 | 910 | 890 | 900 | 110,000 | 4,500 |
| 1991-06-05 | 933 | 940 | 930 | 940 | 100,000 | 4,700 |
| 1991-06-04 | 960 | 974 | 960 | 963 | 77,000 | 4,815 |
| 1991-06-03 | 960 | 960 | 950 | 957 | 61,000 | 4,785 |
| 1991-05-31 | 940 | 975 | 940 | 974 | 128,000 | 4,870 |
| 1991-05-30 | 978 | 990 | 940 | 950 | 241,000 | 4,750 |
| 1991-05-29 | 950 | 970 | 947 | 970 | 165,000 | 4,850 |
| 1991-05-28 | 924 | 942 | 901 | 930 | 123,000 | 4,650 |
| 1991-05-27 | 900 | 945 | 900 | 944 | 91,000 | 4,720 |
| 1991-05-24 | 905 | 905 | 870 | 905 | 48,000 | 4,525 |
| 1991-05-23 | 909 | 909 | 885 | 905 | 53,000 | 4,525 |
| 1991-05-22 | 904 | 930 | 904 | 910 | 113,000 | 4,550 |
| 1991-05-21 | 940 | 940 | 933 | 934 | 30,000 | 4,670 |
| 1991-05-20 | 950 | 950 | 939 | 939 | 33,000 | 4,695 |
| 1991-05-17 | 969 | 969 | 941 | 941 | 55,000 | 4,705 |
| 1991-05-16 | 975 | 997 | 975 | 980 | 139,000 | 4,900 |
| 1991-05-15 | 985 | 999 | 969 | 985 | 341,000 | 4,925 |
| 1991-05-14 | 960 | 985 | 950 | 985 | 249,000 | 4,925 |
| 1991-05-13 | 930 | 974 | 930 | 950 | 251,000 | 4,750 |
| 1991-05-10 | 900 | 941 | 900 | 938 | 178,000 | 4,690 |
| 1991-05-09 | 851 | 855 | 851 | 855 | 10,000 | 4,275 |
| 1991-05-08 | 857 | 857 | 851 | 851 | 11,000 | 4,255 |
| 1991-05-07 | 861 | 862 | 860 | 860 | 4,000 | 4,300 |
| 1991-05-02 | 885 | 885 | 851 | 851 | 26,000 | 4,255 |
| 1991-05-01 | 835 | 900 | 835 | 885 | 70,000 | 4,425 |
| 1991-04-30 | 835 | 835 | 835 | 835 | 4,000 | 4,175 |
| 1991-04-26 | 801 | 805 | 790 | 800 | 22,000 | 4,000 |
| 1991-04-25 | 790 | 800 | 785 | 800 | 29,000 | 4,000 |
| 1991-04-24 | 790 | 800 | 790 | 790 | 32,000 | 3,950 |
| 1991-04-23 | 821 | 823 | 800 | 800 | 46,000 | 4,000 |
| 1991-04-22 | 865 | 870 | 825 | 825 | 17,000 | 4,125 |
| 1991-04-19 | 860 | 862 | 845 | 860 | 69,000 | 4,300 |
| 1991-04-18 | 900 | 900 | 870 | 870 | 23,000 | 4,350 |
| 1991-04-17 | 900 | 901 | 865 | 901 | 56,000 | 4,505 |
| 1991-04-16 | 920 | 930 | 900 | 915 | 107,000 | 4,575 |
| 1991-04-15 | 944 | 949 | 920 | 925 | 108,000 | 4,625 |
| 1991-04-12 | 904 | 943 | 865 | 938 | 131,000 | 4,690 |
| 1991-04-11 | 920 | 935 | 904 | 904 | 132,000 | 4,520 |
| 1991-04-10 | 870 | 920 | 870 | 900 | 231,000 | 4,500 |
| 1991-04-09 | 860 | 900 | 860 | 865 | 242,000 | 4,325 |
| 1991-04-08 | 810 | 858 | 810 | 855 | 104,000 | 4,275 |
| 1991-04-05 | 830 | 850 | 810 | 810 | 129,000 | 4,050 |
| 1991-04-04 | 779 | 856 | 779 | 830 | 224,000 | 4,150 |
| 1991-04-03 | 749 | 800 | 748 | 770 | 283,000 | 3,850 |
| 1991-04-02 | 675 | 730 | 675 | 729 | 90,000 | 3,645 |
| 1991-04-01 | 650 | 673 | 640 | 673 | 34,000 | 3,365 |
| 1991-03-29 | 621 | 635 | 620 | 635 | 10,000 | 3,175 |
| 1991-03-28 | 620 | 620 | 619 | 620 | 25,000 | 3,100 |
| 1991-03-26 | 610 | 610 | 610 | 610 | 6,000 | 3,050 |
| 1991-03-25 | 608 | 608 | 600 | 600 | 11,000 | 3,000 |
| 1991-03-22 | 606 | 608 | 605 | 608 | 10,000 | 3,040 |
| 1991-03-20 | 620 | 620 | 610 | 610 | 25,000 | 3,050 |
| 1991-03-19 | 615 | 615 | 605 | 605 | 38,000 | 3,025 |
| 1991-03-18 | 630 | 630 | 605 | 605 | 40,000 | 3,025 |
| 1991-03-15 | 636 | 636 | 620 | 620 | 11,000 | 3,100 |
| 1991-03-14 | 635 | 645 | 635 | 636 | 28,000 | 3,180 |
| 1991-03-13 | 650 | 650 | 641 | 641 | 24,000 | 3,205 |
| 1991-03-12 | 637 | 637 | 631 | 635 | 19,000 | 3,175 |
| 1991-03-11 | 610 | 627 | 610 | 621 | 18,000 | 3,105 |
| 1991-03-08 | 600 | 605 | 600 | 600 | 24,000 | 3,000 |
| 1991-03-07 | 620 | 620 | 600 | 605 | 47,000 | 3,025 |
| 1991-03-06 | 635 | 635 | 614 | 614 | 23,000 | 3,070 |
| 1991-03-05 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1991-03-04 | 670 | 670 | 650 | 650 | 20,000 | 3,250 |
| 1991-03-01 | 671 | 671 | 660 | 660 | 28,000 | 3,300 |
| 1991-02-28 | 661 | 665 | 661 | 661 | 35,000 | 3,305 |
| 1991-02-27 | 660 | 660 | 658 | 659 | 15,000 | 3,295 |
| 1991-02-26 | 660 | 665 | 659 | 660 | 26,000 | 3,300 |
| 1991-02-25 | 660 | 661 | 659 | 659 | 23,000 | 3,295 |
| 1991-02-22 | 651 | 654 | 645 | 650 | 24,000 | 3,250 |
| 1991-02-21 | 629 | 655 | 625 | 650 | 102,000 | 3,250 |
| 1991-02-20 | 621 | 629 | 618 | 623 | 23,000 | 3,115 |
| 1991-02-19 | 595 | 618 | 590 | 618 | 72,000 | 3,090 |
| 1991-02-18 | 584 | 599 | 584 | 585 | 26,000 | 2,925 |
| 1991-02-15 | 591 | 591 | 576 | 576 | 20,000 | 2,880 |
| 1991-02-14 | 600 | 600 | 571 | 591 | 22,000 | 2,955 |
| 1991-02-13 | 590 | 604 | 582 | 590 | 26,000 | 2,950 |
| 1991-02-12 | 558 | 580 | 558 | 572 | 18,000 | 2,860 |
| 1991-02-08 | 554 | 575 | 554 | 558 | 26,000 | 2,790 |
| 1991-02-07 | 535 | 549 | 525 | 549 | 20,000 | 2,745 |
| 1991-02-06 | 531 | 531 | 530 | 530 | 14,000 | 2,650 |
| 1991-02-05 | 500 | 510 | 500 | 510 | 17,000 | 2,550 |
| 1991-02-04 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1991-02-01 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1991-01-31 | 500 | 500 | 480 | 480 | 20,000 | 2,400 |
| 1991-01-30 | 500 | 500 | 500 | 500 | 13,000 | 2,500 |
| 1991-01-29 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1991-01-28 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 1991-01-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1991-01-24 | 491 | 491 | 480 | 480 | 22,000 | 2,400 |
| 1991-01-22 | 494 | 500 | 490 | 490 | 15,000 | 2,450 |
| 1991-01-21 | 495 | 495 | 485 | 485 | 8,000 | 2,425 |
| 1991-01-18 | 495 | 495 | 490 | 495 | 12,000 | 2,475 |
| 1991-01-17 | 500 | 500 | 490 | 490 | 8,000 | 2,450 |
| 1991-01-11 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 1991-01-10 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 1991-01-09 | 550 | 550 | 530 | 535 | 18,000 | 2,675 |
| 1991-01-08 | 550 | 550 | 540 | 550 | 29,000 | 2,750 |
| 1991-01-07 | 540 | 560 | 540 | 550 | 23,000 | 2,750 |
| 1991-01-04 | 540 | 540 | 539 | 540 | 5,000 | 2,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
