3878 (株)巴川コーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 350 | 360 | 350 | 360 | 2,000 | 1,800 |
| 1992-12-29 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 1992-12-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-12-25 | 353 | 355 | 353 | 355 | 4,000 | 1,775 |
| 1992-12-24 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1992-12-22 | 371 | 376 | 365 | 365 | 8,000 | 1,825 |
| 1992-12-21 | 371 | 371 | 370 | 371 | 7,000 | 1,855 |
| 1992-12-18 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1992-12-17 | 350 | 355 | 348 | 355 | 21,000 | 1,775 |
| 1992-12-16 | 351 | 352 | 350 | 350 | 11,000 | 1,750 |
| 1992-12-15 | 350 | 350 | 345 | 350 | 8,000 | 1,750 |
| 1992-12-14 | 355 | 355 | 350 | 350 | 7,000 | 1,750 |
| 1992-12-11 | 360 | 360 | 350 | 350 | 9,000 | 1,750 |
| 1992-12-07 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1992-12-04 | 355 | 355 | 350 | 350 | 6,000 | 1,750 |
| 1992-12-03 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 1992-12-02 | 375 | 375 | 365 | 365 | 9,000 | 1,825 |
| 1992-12-01 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1992-11-27 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 1992-11-26 | 368 | 368 | 360 | 368 | 9,000 | 1,840 |
| 1992-11-25 | 369 | 369 | 368 | 368 | 3,000 | 1,840 |
| 1992-11-24 | 370 | 370 | 368 | 368 | 9,000 | 1,840 |
| 1992-11-18 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1992-11-16 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-11-13 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1992-11-12 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1992-11-10 | 387 | 387 | 386 | 386 | 9,000 | 1,930 |
| 1992-11-09 | 385 | 386 | 385 | 386 | 4,000 | 1,930 |
| 1992-11-06 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1992-11-05 | 394 | 394 | 389 | 389 | 5,000 | 1,945 |
| 1992-11-04 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 1992-11-02 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1992-10-30 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 1992-10-29 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1992-10-28 | 390 | 390 | 389 | 390 | 10,000 | 1,950 |
| 1992-10-27 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1992-10-26 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1992-10-23 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1992-10-22 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1992-10-21 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1992-10-19 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1992-10-16 | 400 | 400 | 390 | 390 | 4,000 | 1,950 |
| 1992-10-15 | 400 | 400 | 390 | 390 | 10,000 | 1,950 |
| 1992-10-14 | 395 | 401 | 395 | 400 | 18,000 | 2,000 |
| 1992-10-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-10-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-10-09 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-10-08 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1992-10-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1992-10-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-10-01 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-09-30 | 405 | 405 | 400 | 400 | 5,000 | 2,000 |
| 1992-09-29 | 408 | 412 | 408 | 412 | 6,000 | 2,060 |
| 1992-09-28 | 405 | 408 | 405 | 408 | 5,000 | 2,040 |
| 1992-09-25 | 401 | 403 | 401 | 402 | 3,000 | 2,010 |
| 1992-09-24 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1992-09-22 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-09-18 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1992-09-17 | 394 | 403 | 394 | 403 | 2,000 | 2,015 |
| 1992-09-16 | 389 | 389 | 389 | 389 | 5,000 | 1,945 |
| 1992-09-14 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1992-09-11 | 400 | 400 | 396 | 396 | 15,000 | 1,980 |
| 1992-09-10 | 400 | 405 | 396 | 405 | 7,000 | 2,025 |
| 1992-09-09 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 1992-09-07 | 408 | 408 | 400 | 400 | 6,000 | 2,000 |
| 1992-09-04 | 397 | 408 | 397 | 408 | 4,000 | 2,040 |
| 1992-09-03 | 390 | 398 | 390 | 398 | 2,000 | 1,990 |
| 1992-09-02 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-09-01 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 1992-08-31 | 396 | 396 | 396 | 396 | 8,000 | 1,980 |
| 1992-08-28 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
| 1992-08-27 | 360 | 360 | 351 | 360 | 14,000 | 1,800 |
| 1992-08-26 | 370 | 375 | 360 | 360 | 6,000 | 1,800 |
| 1992-08-25 | 371 | 371 | 365 | 365 | 5,000 | 1,825 |
| 1992-08-24 | 366 | 366 | 366 | 366 | 5,000 | 1,830 |
| 1992-08-21 | 345 | 355 | 345 | 355 | 13,000 | 1,775 |
| 1992-08-20 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1992-08-19 | 351 | 351 | 351 | 351 | 4,000 | 1,755 |
| 1992-08-18 | 351 | 351 | 349 | 349 | 4,000 | 1,745 |
| 1992-08-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-08-13 | 351 | 353 | 350 | 351 | 6,000 | 1,755 |
| 1992-08-12 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1992-08-11 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1992-08-10 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 1992-08-07 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1992-08-05 | 356 | 356 | 355 | 356 | 5,000 | 1,780 |
| 1992-08-04 | 362 | 362 | 350 | 350 | 17,000 | 1,750 |
| 1992-08-03 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1992-07-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-07-30 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1992-07-29 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1992-07-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-07-27 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 1992-07-24 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 1992-07-23 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1992-07-17 | 389 | 390 | 385 | 385 | 11,000 | 1,925 |
| 1992-07-16 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1992-07-15 | 381 | 390 | 381 | 390 | 10,000 | 1,950 |
| 1992-07-14 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1992-07-13 | 400 | 400 | 395 | 395 | 4,000 | 1,975 |
| 1992-07-10 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-07-09 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 1992-07-08 | 420 | 420 | 405 | 405 | 7,000 | 2,025 |
| 1992-07-06 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1992-07-01 | 420 | 425 | 420 | 425 | 6,000 | 2,125 |
| 1992-06-29 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1992-06-25 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1992-06-24 | 401 | 401 | 400 | 401 | 3,000 | 2,005 |
| 1992-06-23 | 411 | 412 | 402 | 402 | 8,000 | 2,010 |
| 1992-06-22 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1992-06-19 | 414 | 415 | 414 | 415 | 3,000 | 2,075 |
| 1992-06-18 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1992-06-17 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1992-06-12 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1992-06-08 | 440 | 440 | 430 | 430 | 6,000 | 2,150 |
| 1992-06-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-06-04 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1992-06-02 | 440 | 445 | 440 | 445 | 2,000 | 2,225 |
| 1992-05-28 | 445 | 450 | 445 | 450 | 3,000 | 2,250 |
| 1992-05-27 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 1992-05-26 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 1992-05-25 | 451 | 470 | 451 | 470 | 8,000 | 2,350 |
| 1992-05-22 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1992-05-21 | 460 | 465 | 455 | 455 | 7,000 | 2,275 |
| 1992-05-20 | 481 | 484 | 455 | 455 | 12,000 | 2,275 |
| 1992-05-19 | 485 | 485 | 475 | 480 | 16,000 | 2,400 |
| 1992-05-18 | 445 | 446 | 445 | 446 | 13,000 | 2,230 |
| 1992-05-15 | 440 | 457 | 440 | 455 | 31,000 | 2,275 |
| 1992-05-14 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1992-05-13 | 420 | 430 | 420 | 430 | 12,000 | 2,150 |
| 1992-05-12 | 415 | 420 | 410 | 415 | 10,000 | 2,075 |
| 1992-05-11 | 400 | 410 | 397 | 410 | 10,000 | 2,050 |
| 1992-05-08 | 377 | 400 | 377 | 400 | 23,000 | 2,000 |
| 1992-05-07 | 362 | 368 | 362 | 367 | 9,000 | 1,835 |
| 1992-05-06 | 360 | 360 | 355 | 360 | 12,000 | 1,800 |
| 1992-05-01 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1992-04-30 | 360 | 360 | 355 | 360 | 17,000 | 1,800 |
| 1992-04-28 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 1992-04-27 | 354 | 355 | 350 | 355 | 13,000 | 1,775 |
| 1992-04-24 | 354 | 354 | 354 | 354 | 5,000 | 1,770 |
| 1992-04-23 | 355 | 355 | 345 | 349 | 20,000 | 1,745 |
| 1992-04-22 | 375 | 375 | 355 | 355 | 8,000 | 1,775 |
| 1992-04-21 | 390 | 390 | 370 | 370 | 13,000 | 1,850 |
| 1992-04-20 | 399 | 399 | 398 | 398 | 9,000 | 1,990 |
| 1992-04-17 | 381 | 391 | 381 | 391 | 7,000 | 1,955 |
| 1992-04-15 | 369 | 369 | 361 | 366 | 15,000 | 1,830 |
| 1992-04-14 | 365 | 369 | 365 | 369 | 5,000 | 1,845 |
| 1992-04-13 | 371 | 376 | 367 | 367 | 14,000 | 1,835 |
| 1992-04-10 | 376 | 379 | 366 | 366 | 20,000 | 1,830 |
| 1992-04-09 | 380 | 380 | 379 | 379 | 2,000 | 1,895 |
| 1992-04-08 | 395 | 395 | 385 | 385 | 9,000 | 1,925 |
| 1992-04-07 | 410 | 410 | 405 | 405 | 11,000 | 2,025 |
| 1992-04-06 | 435 | 435 | 425 | 425 | 8,000 | 2,125 |
| 1992-04-03 | 435 | 435 | 428 | 430 | 7,000 | 2,150 |
| 1992-04-02 | 458 | 460 | 435 | 440 | 28,000 | 2,200 |
| 1992-04-01 | 465 | 465 | 465 | 465 | 7,000 | 2,325 |
| 1992-03-31 | 472 | 475 | 472 | 475 | 5,000 | 2,375 |
| 1992-03-30 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 1992-03-27 | 480 | 480 | 471 | 471 | 6,000 | 2,355 |
| 1992-03-26 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1992-03-25 | 474 | 475 | 469 | 474 | 10,000 | 2,370 |
| 1992-03-24 | 480 | 481 | 476 | 476 | 5,000 | 2,380 |
| 1992-03-23 | 480 | 482 | 480 | 480 | 7,000 | 2,400 |
| 1992-03-19 | 476 | 480 | 466 | 480 | 17,000 | 2,400 |
| 1992-03-18 | 491 | 491 | 481 | 481 | 21,000 | 2,405 |
| 1992-03-17 | 500 | 500 | 496 | 496 | 20,000 | 2,480 |
| 1992-03-16 | 503 | 503 | 503 | 503 | 4,000 | 2,515 |
| 1992-03-13 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1992-03-12 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1992-03-11 | 501 | 501 | 500 | 501 | 9,000 | 2,505 |
| 1992-03-10 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-03-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1992-03-05 | 520 | 520 | 518 | 518 | 4,000 | 2,590 |
| 1992-03-04 | 521 | 522 | 521 | 522 | 5,000 | 2,610 |
| 1992-03-03 | 520 | 521 | 520 | 521 | 5,000 | 2,605 |
| 1992-03-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1992-02-26 | 549 | 550 | 544 | 550 | 4,000 | 2,750 |
| 1992-02-25 | 540 | 544 | 540 | 544 | 3,000 | 2,720 |
| 1992-02-24 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1992-02-21 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1992-02-20 | 545 | 545 | 540 | 540 | 4,000 | 2,700 |
| 1992-02-19 | 545 | 545 | 535 | 535 | 5,000 | 2,675 |
| 1992-02-18 | 545 | 545 | 540 | 545 | 18,000 | 2,725 |
| 1992-02-17 | 535 | 545 | 535 | 545 | 3,000 | 2,725 |
| 1992-02-14 | 535 | 545 | 530 | 535 | 19,000 | 2,675 |
| 1992-02-13 | 510 | 535 | 510 | 535 | 11,000 | 2,675 |
| 1992-02-12 | 535 | 535 | 510 | 510 | 44,000 | 2,550 |
| 1992-02-10 | 530 | 530 | 529 | 530 | 21,000 | 2,650 |
| 1992-02-07 | 512 | 525 | 510 | 510 | 47,000 | 2,550 |
| 1992-02-06 | 508 | 512 | 508 | 512 | 14,000 | 2,560 |
| 1992-02-05 | 510 | 510 | 502 | 503 | 24,000 | 2,515 |
| 1992-02-04 | 520 | 520 | 507 | 510 | 32,000 | 2,550 |
| 1992-01-30 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1992-01-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-01-28 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1992-01-27 | 502 | 503 | 502 | 503 | 3,000 | 2,515 |
| 1992-01-24 | 520 | 520 | 500 | 500 | 12,000 | 2,500 |
| 1992-01-23 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1992-01-22 | 499 | 500 | 499 | 500 | 6,000 | 2,500 |
| 1992-01-21 | 520 | 520 | 500 | 500 | 3,000 | 2,500 |
| 1992-01-20 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 1992-01-17 | 520 | 520 | 520 | 520 | 12,000 | 2,600 |
| 1992-01-16 | 542 | 542 | 530 | 530 | 3,000 | 2,650 |
| 1992-01-14 | 522 | 522 | 522 | 522 | 37,000 | 2,610 |
| 1992-01-13 | 522 | 522 | 522 | 522 | 7,000 | 2,610 |
| 1992-01-10 | 549 | 549 | 545 | 545 | 7,000 | 2,725 |
| 1992-01-09 | 550 | 554 | 550 | 554 | 2,000 | 2,770 |
| 1992-01-08 | 559 | 559 | 550 | 550 | 2,000 | 2,750 |
| 1992-01-07 | 560 | 560 | 550 | 550 | 14,000 | 2,750 |
| 1992-01-06 | 589 | 589 | 588 | 588 | 8,000 | 2,940 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
