3878 (株)巴川コーポレーションの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	530	534	530	530	4,000	2,650
1994-12-29	490	525	490	525	16,000	2,625
1994-12-28	501	505	500	500	21,000	2,500
1994-12-27	495	495	482	482	8,000	2,410
1994-12-26	500	500	500	500	5,000	2,500
1994-12-22	485	485	476	480	6,000	2,400
1994-12-21	476	476	476	476	1,000	2,380
1994-12-20	475	475	475	475	15,000	2,375
1994-12-19	475	475	475	475	5,000	2,375
1994-12-16	475	480	475	480	19,000	2,400
1994-12-15	481	481	475	475	24,000	2,375
1994-12-14	495	496	495	496	2,000	2,480
1994-12-13	473	490	473	490	45,000	2,450
1994-12-12	465	475	465	475	23,000	2,375
1994-12-09	451	451	451	451	8,000	2,255
1994-12-08	452	452	452	452	5,000	2,260
1994-12-06	455	455	450	451	10,000	2,255
1994-12-05	455	465	451	451	12,000	2,255
1994-12-02	473	473	455	455	11,000	2,275
1994-12-01	482	482	473	473	11,000	2,365
1994-11-30	480	482	480	482	5,000	2,410
1994-11-29	480	480	480	480	8,000	2,400
1994-11-25	450	460	450	460	22,000	2,300
1994-11-24	452	452	450	451	19,000	2,255
1994-11-22	480	480	470	470	24,000	2,350
1994-11-21	491	491	480	480	12,000	2,400
1994-11-18	493	498	493	498	7,000	2,490
1994-11-17	493	498	492	498	10,000	2,490
1994-11-16	490	500	490	500	5,000	2,500
1994-11-15	483	494	483	494	9,000	2,470
1994-11-14	465	480	465	480	30,000	2,400
1994-11-11	500	500	485	485	31,000	2,425
1994-11-10	511	512	500	500	14,000	2,500
1994-11-09	512	512	511	511	4,000	2,555
1994-11-08	516	516	511	511	13,000	2,555
1994-11-07	533	533	530	530	8,000	2,650
1994-11-04	536	540	531	532	14,000	2,660
1994-11-02	535	545	531	545	35,000	2,725
1994-11-01	539	550	530	530	44,000	2,650
1994-10-31	539	540	526	539	12,000	2,695
1994-10-28	529	540	521	539	36,000	2,695
1994-10-27	515	525	515	520	26,000	2,600
1994-10-26	528	528	510	510	43,000	2,550
1994-10-25	520	530	518	528	26,000	2,640
1994-10-24	511	523	511	511	13,000	2,555
1994-10-21	528	528	515	515	5,000	2,575
1994-10-20	537	540	530	530	19,000	2,650
1994-10-19	510	538	510	537	59,000	2,685
1994-10-18	517	517	517	517	5,000	2,585
1994-10-17	515	521	515	520	7,000	2,600
1994-10-14	519	538	515	525	13,000	2,625
1994-10-13	520	537	515	515	36,000	2,575
1994-10-12	533	537	525	525	22,000	2,625
1994-10-11	540	540	521	532	41,000	2,660
1994-10-07	533	546	533	535	57,000	2,675
1994-10-06	510	525	510	525	45,000	2,625
1994-10-05	495	516	495	516	19,000	2,580
1994-10-04	499	505	494	505	17,000	2,525
1994-10-03	485	495	485	485	18,000	2,425
1994-09-30	480	488	477	480	35,000	2,400
1994-09-29	479	479	472	473	32,000	2,365
1994-09-28	480	480	470	471	15,000	2,355
1994-09-27	490	490	478	478	9,000	2,390
1994-09-26	476	480	475	480	28,000	2,400
1994-09-22	489	489	486	486	116,000	2,430
1994-09-21	487	490	485	488	22,000	2,440
1994-09-20	485	490	485	485	12,000	2,425
1994-09-19	501	510	489	489	28,000	2,445
1994-09-16	491	495	491	491	7,000	2,455
1994-09-14	510	510	485	485	48,000	2,425
1994-09-13	525	525	510	520	33,000	2,600
1994-09-12	525	530	525	525	20,000	2,625
1994-09-09	510	520	510	520	230,000	2,600
1994-09-08	532	545	526	526	102,000	2,630
1994-09-07	569	569	510	512	364,000	2,560
1994-09-06	545	575	543	575	132,000	2,875
1994-09-05	572	572	539	545	121,000	2,725
1994-09-02	575	585	572	575	87,000	2,875
1994-09-01	585	590	580	585	11,000	2,925
1994-08-31	585	590	585	590	8,000	2,950
1994-08-30	580	585	580	585	7,000	2,925
1994-08-29	620	620	610	613	54,000	3,065
1994-08-26	590	620	585	620	10,000	3,100
1994-08-25	597	600	580	600	55,000	3,000
1994-08-24	609	610	590	590	55,000	2,950
1994-08-23	615	620	600	615	53,000	3,075
1994-08-22	615	615	600	615	41,000	3,075
1994-08-19	607	615	605	605	28,000	3,025
1994-08-18	622	630	610	630	29,000	3,150
1994-08-17	630	630	621	621	40,000	3,105
1994-08-16	625	645	625	630	28,000	3,150
1994-08-15	638	638	625	630	70,000	3,150
1994-08-12	651	651	637	648	20,000	3,240
1994-08-11	669	670	648	670	87,000	3,350
1994-08-10	660	670	630	670	64,000	3,350
1994-08-09	680	680	660	660	40,000	3,300
1994-08-08	688	697	680	680	62,000	3,400
1994-08-05	698	700	680	698	273,000	3,490
1994-08-04	668	705	668	670	584,000	3,350
1994-08-03	630	659	630	658	100,000	3,290
1994-08-02	655	658	630	645	89,000	3,225
1994-08-01	630	631	620	630	56,000	3,150
1994-07-29	654	655	611	640	96,000	3,200
1994-07-28	659	659	625	635	174,000	3,175
1994-07-27	680	689	648	663	492,000	3,315
1994-07-26	600	689	595	650	592,000	3,250
1994-07-25	625	635	600	600	309,000	3,000
1994-07-22	576	656	566	635	779,000	3,175
1994-07-21	487	566	487	566	279,000	2,830
1994-07-20	496	496	486	486	3,000	2,430
1994-07-19	490	490	481	486	14,000	2,430
1994-07-18	491	491	485	485	12,000	2,425
1994-07-15	491	492	486	486	11,000	2,430
1994-07-14	491	491	490	490	8,000	2,450
1994-07-13	499	499	490	495	12,000	2,475
1994-07-12	500	500	495	495	3,000	2,475
1994-07-11	497	500	495	495	9,000	2,475
1994-07-08	510	510	510	510	2,000	2,550
1994-07-07	512	512	497	497	5,000	2,485
1994-07-06	492	498	492	498	4,000	2,490
1994-07-05	515	515	510	510	8,000	2,550
1994-07-04	501	519	498	519	14,000	2,595
1994-07-01	495	495	490	495	25,000	2,475
1994-06-30	494	495	494	495	2,000	2,475
1994-06-29	494	495	492	495	9,000	2,475
1994-06-28	490	495	488	495	38,000	2,475
1994-06-27	495	495	493	493	21,000	2,465
1994-06-24	510	512	507	512	21,000	2,560
1994-06-23	510	514	510	512	13,000	2,560
1994-06-22	500	517	491	517	27,000	2,585
1994-06-21	507	511	507	507	14,000	2,535
1994-06-20	515	525	515	519	23,000	2,595
1994-06-17	519	520	505	505	7,000	2,525
1994-06-16	530	530	519	519	12,000	2,595
1994-06-15	519	530	519	528	24,000	2,640
1994-06-14	511	514	505	505	27,000	2,525
1994-06-13	520	520	506	506	15,000	2,530
1994-06-10	520	530	520	520	16,000	2,600
1994-06-09	520	534	517	523	35,000	2,615
1994-06-08	520	520	505	515	16,000	2,575
1994-06-07	510	515	490	490	23,000	2,450
1994-06-06	526	540	516	517	32,000	2,585
1994-06-03	521	530	512	525	23,000	2,625
1994-06-02	542	542	520	520	22,000	2,600
1994-06-01	540	545	531	539	102,000	2,695
1994-05-31	535	540	530	539	48,000	2,695
1994-05-30	533	540	520	535	80,000	2,675
1994-05-27	535	535	530	535	130,000	2,675
1994-05-26	508	540	508	513	153,000	2,565
1994-05-25	504	509	499	499	21,000	2,495
1994-05-24	499	500	495	500	36,000	2,500
1994-05-23	490	500	490	494	58,000	2,470
1994-05-20	510	510	490	490	120,000	2,450
1994-05-19	478	517	476	517	151,000	2,585
1994-05-18	461	479	461	470	70,000	2,350
1994-05-17	460	465	456	465	44,000	2,325
1994-05-16	457	463	456	463	10,000	2,315
1994-05-13	455	460	455	456	7,000	2,280
1994-05-12	453	464	453	459	5,000	2,295
1994-05-11	460	465	452	452	17,000	2,260
1994-05-10	467	467	456	456	6,000	2,280
1994-05-09	465	467	460	467	35,000	2,335
1994-05-06	455	459	445	459	15,000	2,295
1994-05-02	455	455	445	445	10,000	2,225
1994-04-28	459	460	450	450	21,000	2,250
1994-04-27	460	460	459	460	4,000	2,300
1994-04-26	460	463	459	459	22,000	2,295
1994-04-25	452	465	451	465	23,000	2,325
1994-04-22	450	451	445	451	17,000	2,255
1994-04-21	461	462	441	441	27,000	2,205
1994-04-20	455	462	455	460	21,000	2,300
1994-04-19	461	462	454	462	12,000	2,310
1994-04-18	459	470	459	462	25,000	2,310
1994-04-15	450	469	450	462	34,000	2,310
1994-04-14	460	460	451	451	35,000	2,255
1994-04-13	435	466	430	460	87,000	2,300
1994-04-12	435	435	430	430	11,000	2,150
1994-04-11	435	435	425	435	11,000	2,175
1994-04-08	431	431	425	430	4,000	2,150
1994-04-07	430	430	430	430	8,000	2,150
1994-04-06	422	430	420	430	15,000	2,150
1994-04-05	420	423	420	420	7,000	2,100
1994-04-04	425	425	425	425	12,000	2,125
1994-04-01	421	430	420	420	5,000	2,100
1994-03-31	428	428	425	425	12,000	2,125
1994-03-30	435	435	430	430	4,000	2,150
1994-03-29	430	430	425	428	17,000	2,140
1994-03-28	430	430	425	425	12,000	2,125
1994-03-25	425	426	420	420	6,000	2,100
1994-03-24	420	421	416	420	15,000	2,100
1994-03-23	435	435	428	428	14,000	2,140
1994-03-22	445	449	435	435	11,000	2,175
1994-03-18	440	445	437	440	28,000	2,200
1994-03-17	430	440	430	437	30,000	2,185
1994-03-16	410	421	410	421	12,000	2,105
1994-03-15	400	410	400	400	14,000	2,000
1994-03-14	391	400	390	400	19,000	2,000
1994-03-11	380	380	380	380	7,000	1,900
1994-03-10	390	390	390	390	2,000	1,950
1994-03-09	385	385	385	385	1,000	1,925
1994-03-08	400	400	397	397	7,000	1,985
1994-03-07	391	400	391	400	5,000	2,000
1994-03-04	386	386	386	386	4,000	1,930
1994-03-02	408	408	397	400	8,000	2,000
1994-03-01	400	408	400	408	8,000	2,040
1994-02-28	362	380	362	380	34,000	1,900
1994-02-25	359	359	352	352	15,000	1,760
1994-02-24	369	369	369	369	1,000	1,845
1994-02-23	353	368	353	368	8,000	1,840
1994-02-22	350	358	350	358	12,000	1,790
1994-02-21	360	360	350	350	3,000	1,750
1994-02-18	360	360	360	360	1,000	1,800
1994-02-17	360	360	360	360	1,000	1,800
1994-02-16	360	360	360	360	1,000	1,800
1994-02-15	370	370	370	370	1,000	1,850
1994-02-14	375	375	375	375	5,000	1,875
1994-02-10	380	380	379	379	10,000	1,895
1994-02-09	385	385	380	380	4,000	1,900
1994-02-08	380	387	380	385	20,000	1,925
1994-02-07	384	385	380	385	4,000	1,925
1994-02-04	387	387	387	387	2,000	1,935
1994-02-03	388	388	388	388	5,000	1,940
1994-02-02	399	399	397	397	12,000	1,985
1994-02-01	388	397	388	397	29,000	1,985
1994-01-31	365	388	365	388	44,000	1,940
1994-01-28	363	364	350	360	14,000	1,800
1994-01-27	363	364	363	363	10,000	1,815
1994-01-26	360	362	359	362	11,000	1,810
1994-01-25	360	360	359	360	8,000	1,800
1994-01-24	360	360	360	360	3,000	1,800
1994-01-21	384	384	384	384	10,000	1,920
1994-01-20	384	385	384	384	10,000	1,920
1994-01-19	384	385	384	385	5,000	1,925
1994-01-18	384	385	384	385	3,000	1,925
1994-01-17	373	385	373	385	9,000	1,925
1994-01-14	367	367	367	367	2,000	1,835
1994-01-13	360	365	360	365	5,000	1,825
1994-01-12	360	360	360	360	5,000	1,800
1994-01-11	345	369	345	368	27,000	1,840
1994-01-07	331	331	330	330	5,000	1,650
1994-01-06	331	331	331	331	1,000	1,655
1994-01-05	336	336	330	330	12,000	1,650
1994-01-04	331	331	331	331	2,000	1,655

分割・併合履歴： [2018-09-26]1株→0.2株

3878 (株)巴川コーポレーション の時系列データ [1994年度]

3878 (株)巴川コーポレーションの時系列データ [1994年度]