1. HOME >
  2. 株価時系列 >
  3. 3878 >
  4. 1993年

3878 (株)巴川コーポレーション の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303313353313353,0001,675
1993-12-293353363353364,0001,680
1993-12-283253253253251,0001,625
1993-12-273303303253255,0001,625
1993-12-243313353313352,0001,675
1993-12-223313313303305,0001,650
1993-12-2033833833033010,0001,650
1993-12-173303383303384,0001,690
1993-12-1633033033033010,0001,650
1993-12-153253253253251,0001,625
1993-12-143303303303301,0001,650
1993-12-133313313303303,0001,650
1993-12-103253303253305,0001,650
1993-12-093303303253304,0001,650
1993-12-073403403403402,0001,700
1993-12-063403453403453,0001,725
1993-12-033453503453454,0001,725
1993-12-023453453453456,0001,725
1993-11-3029029029029010,0001,450
1993-11-2930130129029013,0001,450
1993-11-263023023013013,0001,505
1993-11-253013013013017,0001,505
1993-11-243293293203203,0001,600
1993-11-223403403303307,0001,650
1993-11-193403403403403,0001,700
1993-11-183503503453452,0001,725
1993-11-173503503503502,0001,750
1993-11-153633633583615,0001,805
1993-11-123583583583581,0001,790
1993-11-113453453453452,0001,725
1993-11-093553553453456,0001,725
1993-11-083423603413604,0001,800
1993-11-0534934933734217,0001,710
1993-11-043503503423507,0001,750
1993-11-0237037035035024,0001,750
1993-11-013703703653655,0001,825
1993-10-293703703653656,0001,825
1993-10-2837037036536511,0001,825
1993-10-273703723703708,0001,850
1993-10-2639039037537512,0001,875
1993-10-254014014004008,0002,000
1993-10-224014014004015,0002,005
1993-10-214194194194191,0002,095
1993-10-184204204204202,0002,100
1993-10-144014014004005,0002,000
1993-10-1340840840840810,0002,040
1993-10-1241341341041018,0002,050
1993-10-084134144134134,0002,065
1993-10-074094094084082,0002,040
1993-10-064014024014022,0002,010
1993-10-0540240340040229,0002,010
1993-10-044114114004007,0002,000
1993-10-0141041040141010,0002,050
1993-09-304134134134131,0002,065
1993-09-294184184184184,0002,090
1993-09-284254304194304,0002,150
1993-09-274284284284287,0002,140
1993-09-2443343343343321,0002,165
1993-09-2243343343343311,0002,165
1993-09-2144044343544318,0002,215
1993-09-2043344042644025,0002,200
1993-09-1743043342543310,0002,165
1993-09-164334334244256,0002,125
1993-09-144334334334335,0002,165
1993-09-134334334334339,0002,165
1993-09-104404414404416,0002,205
1993-09-0943343343343311,0002,165
1993-09-0843443943443533,0002,175
1993-09-0743843843843815,0002,190
1993-09-0644344844044810,0002,240
1993-09-0343843943843814,0002,190
1993-09-024344384344388,0002,190
1993-09-014314404314408,0002,200
1993-08-3144444544144110,0002,205
1993-08-3044444544444518,0002,225
1993-08-2743544043344012,0002,200
1993-08-264324324304307,0002,150
1993-08-254304324304323,0002,160
1993-08-244304304304304,0002,150
1993-08-234424424424422,0002,210
1993-08-204334404324406,0002,200
1993-08-1944044043143117,0002,155
1993-08-1844444443643620,0002,180
1993-08-1744844844044242,0002,210
1993-08-1644144443844325,0002,215
1993-08-1344044143543629,0002,180
1993-08-1243643943143118,0002,155
1993-08-114414414264269,0002,130
1993-08-1043543643543613,0002,180
1993-08-094324324304308,0002,150
1993-08-064324324324321,0002,160
1993-08-0543243743243714,0002,185
1993-08-044354354324329,0002,160
1993-08-0343243243043018,0002,150
1993-08-0242742842742720,0002,135
1993-07-3042742742242264,0002,110
1993-07-2942042241942233,0002,110
1993-07-284194204194204,0002,100
1993-07-274204204204202,0002,100
1993-07-2343243242042015,0002,100
1993-07-2243043443043212,0002,160
1993-07-2143543542942917,0002,145
1993-07-2044044643043057,0002,150
1993-07-1943644043644032,0002,200
1993-07-1642343542042974,0002,145
1993-07-1545945942842833,0002,140
1993-07-1446947246746712,0002,335
1993-07-1346147046047022,0002,350
1993-07-1247547847047034,0002,350
1993-07-0947948047447641,0002,380
1993-07-084904904904903,0002,450
1993-07-074905004904958,0002,475
1993-07-064754864754865,0002,430
1993-07-054904904754759,0002,375
1993-07-0251051050050014,0002,500
1993-07-015015015015011,0002,505
1993-06-3050050050050020,0002,500
1993-06-295225225155194,0002,595
1993-06-2852252251552026,0002,600
1993-06-2552052051251238,0002,560
1993-06-2449751249751154,0002,555
1993-06-2349949949849817,0002,490
1993-06-224884894884896,0002,445
1993-06-215165165005089,0002,540
1993-06-1851752151651612,0002,580
1993-06-1753553551551622,0002,580
1993-06-1655355354054018,0002,700
1993-06-1558758755355325,0002,765
1993-06-1461061060860812,0003,040
1993-06-1161062060062024,0003,100
1993-06-106006106006108,0003,050
1993-06-0862064061461434,0003,070
1993-06-0760464060061549,0003,075
1993-06-0461061059860786,0003,035
1993-06-0355061155060585,0003,025
1993-06-0252053652053650,0002,680
1993-06-0152552551751739,0002,585
1993-05-3152052351852130,0002,605
1993-05-2851052050552032,0002,600
1993-05-2748150148150145,0002,505
1993-05-264554554554559,0002,275
1993-05-2544545044545022,0002,250
1993-05-244404404404403,0002,200
1993-05-214504504504503,0002,250
1993-05-204494504494507,0002,250
1993-05-194504504504502,0002,250
1993-05-184404414404415,0002,205
1993-05-1748148146546512,0002,325
1993-05-144744804744807,0002,400
1993-05-1247647747047510,0002,375
1993-05-114704784704786,0002,390
1993-05-1044646044646011,0002,300
1993-05-0744344544344511,0002,225
1993-05-0642142342142313,0002,115
1993-04-3041842241842017,0002,100
1993-04-284184204184186,0002,090
1993-04-2740841840841810,0002,090
1993-04-264134134084082,0002,040
1993-04-234124134124132,0002,065
1993-04-224134134134132,0002,065
1993-04-214154154154155,0002,075
1993-04-204184204184203,0002,100
1993-04-194294294254252,0002,125
1993-04-1644144143043028,0002,150
1993-04-1543444143444111,0002,205
1993-04-144304304294297,0002,145
1993-04-1341241540941524,0002,075
1993-04-094104144004149,0002,070
1993-04-084104104104103,0002,050
1993-04-074144144144142,0002,070
1993-04-0641242041042013,0002,100
1993-04-054094104044104,0002,050
1993-04-0240041740041714,0002,085
1993-04-013753753753753,0001,875
1993-03-3138039038039020,0001,950
1993-03-303803893803899,0001,945
1993-03-2936437536437517,0001,875
1993-03-263623623623623,0001,810
1993-03-2537037237037215,0001,860
1993-03-243583703583706,0001,850
1993-03-233603603603608,0001,800
1993-03-223603603603607,0001,800
1993-03-193553603553609,0001,800
1993-03-1834535334535315,0001,765
1993-03-1733033033033030,0001,650
1993-03-1632533032332310,0001,615
1993-03-1532632632332324,0001,615
1993-03-1232832832032034,0001,600
1993-03-1132432532332335,0001,615
1993-03-103263263263261,0001,630
1993-03-093293293283297,0001,645
1993-03-0830532930032912,0001,645
1993-03-053093093003004,0001,500
1993-03-043203203063064,0001,530
1993-03-033263263203204,0001,600
1993-03-023283283213214,0001,605
1993-03-013253303253304,0001,650
1993-02-263093203093202,0001,600
1993-02-253253253083085,0001,540
1993-02-243203253173255,0001,625
1993-02-233293293253252,0001,625
1993-02-193303303303303,0001,650
1993-02-183343343343341,0001,670
1993-02-173353383353388,0001,690
1993-02-163403403403402,0001,700
1993-02-123413413413411,0001,705
1993-02-103353353313315,0001,655
1993-02-093323353323353,0001,675
1993-02-083313313313311,0001,655
1993-02-0532532632132122,0001,605
1993-02-043253253253252,0001,625
1993-02-0332533132032011,0001,600
1993-02-023253253243254,0001,625
1993-02-013233233233231,0001,615
1993-01-2932533432332332,0001,615
1993-01-283223223203206,0001,600
1993-01-2732032031432018,0001,600
1993-01-253303303203207,0001,600
1993-01-203453453353357,0001,675
1993-01-1934434534434515,0001,725
1993-01-183453453453451,0001,725
1993-01-1434934934534517,0001,725
1993-01-133503503503501,0001,750
1993-01-123553553553551,0001,775
1993-01-113543543543541,0001,770
1993-01-083553553553552,0001,775
1993-01-073453453453451,0001,725
1993-01-063483483483481,0001,740
1993-01-053613613483483,0001,740

分割・併合履歴 ： [2018-09-26]1株→0.2株