3878 (株)巴川コーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 618 | 620 | 605 | 605 | 22,000 | 3,025 |
| 1995-12-28 | 601 | 620 | 597 | 620 | 66,000 | 3,100 |
| 1995-12-27 | 610 | 610 | 600 | 601 | 45,000 | 3,005 |
| 1995-12-26 | 617 | 620 | 600 | 600 | 38,000 | 3,000 |
| 1995-12-25 | 610 | 610 | 600 | 610 | 42,000 | 3,050 |
| 1995-12-22 | 600 | 610 | 597 | 600 | 74,000 | 3,000 |
| 1995-12-21 | 599 | 603 | 591 | 599 | 97,000 | 2,995 |
| 1995-12-20 | 591 | 624 | 590 | 600 | 58,000 | 3,000 |
| 1995-12-19 | 581 | 600 | 580 | 590 | 77,000 | 2,950 |
| 1995-12-18 | 580 | 600 | 580 | 590 | 45,000 | 2,950 |
| 1995-12-15 | 613 | 613 | 595 | 600 | 51,000 | 3,000 |
| 1995-12-14 | 596 | 610 | 596 | 603 | 128,000 | 3,015 |
| 1995-12-13 | 632 | 632 | 590 | 591 | 150,000 | 2,955 |
| 1995-12-12 | 625 | 639 | 620 | 632 | 609,000 | 3,160 |
| 1995-12-11 | 571 | 580 | 570 | 575 | 31,000 | 2,875 |
| 1995-12-08 | 570 | 575 | 560 | 570 | 32,000 | 2,850 |
| 1995-12-07 | 562 | 580 | 562 | 570 | 15,000 | 2,850 |
| 1995-12-06 | 562 | 570 | 562 | 570 | 20,000 | 2,850 |
| 1995-12-05 | 570 | 585 | 570 | 570 | 14,000 | 2,850 |
| 1995-12-04 | 610 | 610 | 580 | 582 | 10,000 | 2,910 |
| 1995-12-01 | 595 | 599 | 590 | 595 | 100,000 | 2,975 |
| 1995-11-30 | 556 | 580 | 556 | 575 | 36,000 | 2,875 |
| 1995-11-29 | 571 | 580 | 551 | 555 | 47,000 | 2,775 |
| 1995-11-28 | 566 | 580 | 560 | 570 | 36,000 | 2,850 |
| 1995-11-27 | 557 | 563 | 556 | 560 | 56,000 | 2,800 |
| 1995-11-24 | 560 | 565 | 555 | 556 | 59,000 | 2,780 |
| 1995-11-22 | 580 | 580 | 565 | 566 | 19,000 | 2,830 |
| 1995-11-21 | 590 | 595 | 575 | 575 | 38,000 | 2,875 |
| 1995-11-20 | 581 | 620 | 580 | 600 | 38,000 | 3,000 |
| 1995-11-17 | 575 | 580 | 570 | 580 | 55,000 | 2,900 |
| 1995-11-16 | 598 | 598 | 560 | 578 | 114,000 | 2,890 |
| 1995-11-15 | 600 | 610 | 590 | 610 | 70,000 | 3,050 |
| 1995-11-14 | 630 | 630 | 600 | 610 | 149,000 | 3,050 |
| 1995-11-13 | 561 | 620 | 561 | 620 | 353,000 | 3,100 |
| 1995-11-10 | 602 | 602 | 555 | 560 | 336,000 | 2,800 |
| 1995-11-09 | 630 | 632 | 610 | 610 | 177,000 | 3,050 |
| 1995-11-08 | 680 | 687 | 650 | 650 | 827,000 | 3,250 |
| 1995-11-07 | 605 | 680 | 600 | 670 | 1,688,000 | 3,350 |
| 1995-11-06 | 575 | 602 | 558 | 590 | 232,000 | 2,950 |
| 1995-11-02 | 530 | 565 | 525 | 565 | 157,000 | 2,825 |
| 1995-11-01 | 530 | 530 | 507 | 520 | 14,000 | 2,600 |
| 1995-10-31 | 530 | 530 | 515 | 530 | 25,000 | 2,650 |
| 1995-10-30 | 520 | 540 | 520 | 530 | 14,000 | 2,650 |
| 1995-10-27 | 526 | 530 | 520 | 530 | 42,000 | 2,650 |
| 1995-10-26 | 545 | 545 | 535 | 540 | 5,000 | 2,700 |
| 1995-10-25 | 533 | 548 | 533 | 545 | 25,000 | 2,725 |
| 1995-10-24 | 556 | 560 | 548 | 548 | 123,000 | 2,740 |
| 1995-10-23 | 549 | 556 | 535 | 555 | 89,000 | 2,775 |
| 1995-10-20 | 539 | 544 | 535 | 539 | 43,000 | 2,695 |
| 1995-10-19 | 521 | 550 | 521 | 549 | 43,000 | 2,745 |
| 1995-10-18 | 516 | 530 | 516 | 530 | 25,000 | 2,650 |
| 1995-10-17 | 520 | 520 | 515 | 518 | 57,000 | 2,590 |
| 1995-10-16 | 513 | 520 | 512 | 520 | 16,000 | 2,600 |
| 1995-10-13 | 521 | 521 | 514 | 515 | 8,000 | 2,575 |
| 1995-10-12 | 512 | 521 | 511 | 521 | 17,000 | 2,605 |
| 1995-10-11 | 511 | 514 | 511 | 513 | 6,000 | 2,565 |
| 1995-10-09 | 540 | 540 | 520 | 520 | 3,000 | 2,600 |
| 1995-10-06 | 531 | 544 | 531 | 544 | 54,000 | 2,720 |
| 1995-10-05 | 548 | 548 | 541 | 541 | 5,000 | 2,705 |
| 1995-10-04 | 550 | 550 | 540 | 549 | 46,000 | 2,745 |
| 1995-10-03 | 549 | 550 | 535 | 550 | 56,000 | 2,750 |
| 1995-10-02 | 555 | 571 | 550 | 550 | 233,000 | 2,750 |
| 1995-09-29 | 519 | 560 | 515 | 555 | 215,000 | 2,775 |
| 1995-09-28 | 515 | 525 | 515 | 520 | 36,000 | 2,600 |
| 1995-09-27 | 515 | 516 | 515 | 516 | 27,000 | 2,580 |
| 1995-09-26 | 515 | 527 | 510 | 525 | 37,000 | 2,625 |
| 1995-09-25 | 501 | 521 | 501 | 516 | 25,000 | 2,580 |
| 1995-09-22 | 520 | 520 | 511 | 511 | 47,000 | 2,555 |
| 1995-09-21 | 539 | 539 | 513 | 520 | 12,000 | 2,600 |
| 1995-09-20 | 535 | 544 | 535 | 536 | 28,000 | 2,680 |
| 1995-09-19 | 536 | 536 | 519 | 536 | 53,000 | 2,680 |
| 1995-09-18 | 585 | 585 | 549 | 549 | 62,000 | 2,745 |
| 1995-09-14 | 598 | 600 | 571 | 585 | 103,000 | 2,925 |
| 1995-09-13 | 596 | 611 | 590 | 605 | 295,000 | 3,025 |
| 1995-09-12 | 530 | 581 | 530 | 566 | 254,000 | 2,830 |
| 1995-09-11 | 500 | 525 | 499 | 523 | 83,000 | 2,615 |
| 1995-09-08 | 475 | 510 | 475 | 500 | 54,000 | 2,500 |
| 1995-09-07 | 471 | 479 | 471 | 479 | 35,000 | 2,395 |
| 1995-09-06 | 476 | 489 | 476 | 476 | 11,000 | 2,380 |
| 1995-09-05 | 475 | 481 | 471 | 481 | 21,000 | 2,405 |
| 1995-09-04 | 498 | 499 | 480 | 480 | 19,000 | 2,400 |
| 1995-09-01 | 476 | 499 | 475 | 495 | 80,000 | 2,475 |
| 1995-08-31 | 490 | 490 | 462 | 477 | 37,000 | 2,385 |
| 1995-08-30 | 468 | 495 | 468 | 485 | 64,000 | 2,425 |
| 1995-08-29 | 451 | 468 | 451 | 468 | 7,000 | 2,340 |
| 1995-08-28 | 455 | 460 | 445 | 445 | 10,000 | 2,225 |
| 1995-08-25 | 460 | 460 | 455 | 455 | 59,000 | 2,275 |
| 1995-08-24 | 469 | 469 | 450 | 450 | 21,000 | 2,250 |
| 1995-08-23 | 469 | 475 | 460 | 470 | 47,000 | 2,350 |
| 1995-08-22 | 459 | 470 | 457 | 468 | 36,000 | 2,340 |
| 1995-08-21 | 441 | 450 | 440 | 450 | 22,000 | 2,250 |
| 1995-08-18 | 455 | 455 | 445 | 450 | 13,000 | 2,250 |
| 1995-08-17 | 450 | 455 | 450 | 450 | 23,000 | 2,250 |
| 1995-08-16 | 431 | 448 | 431 | 440 | 47,000 | 2,200 |
| 1995-08-15 | 435 | 435 | 422 | 430 | 26,000 | 2,150 |
| 1995-08-14 | 430 | 430 | 415 | 420 | 24,000 | 2,100 |
| 1995-08-11 | 420 | 431 | 420 | 431 | 6,000 | 2,155 |
| 1995-08-10 | 420 | 420 | 420 | 420 | 9,000 | 2,100 |
| 1995-08-09 | 420 | 425 | 419 | 424 | 30,000 | 2,120 |
| 1995-08-08 | 420 | 420 | 420 | 420 | 9,000 | 2,100 |
| 1995-08-07 | 419 | 420 | 414 | 420 | 6,000 | 2,100 |
| 1995-08-04 | 429 | 430 | 429 | 429 | 4,000 | 2,145 |
| 1995-08-03 | 426 | 431 | 426 | 430 | 13,000 | 2,150 |
| 1995-08-02 | 411 | 435 | 410 | 430 | 10,000 | 2,150 |
| 1995-08-01 | 438 | 438 | 410 | 410 | 14,000 | 2,050 |
| 1995-07-31 | 439 | 440 | 439 | 440 | 7,000 | 2,200 |
| 1995-07-28 | 434 | 460 | 431 | 450 | 91,000 | 2,250 |
| 1995-07-27 | 410 | 443 | 410 | 430 | 70,000 | 2,150 |
| 1995-07-26 | 383 | 410 | 383 | 405 | 41,000 | 2,025 |
| 1995-07-25 | 371 | 380 | 370 | 380 | 24,000 | 1,900 |
| 1995-07-21 | 375 | 376 | 375 | 376 | 6,000 | 1,880 |
| 1995-07-20 | 385 | 385 | 376 | 376 | 10,000 | 1,880 |
| 1995-07-19 | 398 | 398 | 380 | 385 | 7,000 | 1,925 |
| 1995-07-18 | 391 | 413 | 391 | 393 | 41,000 | 1,965 |
| 1995-07-17 | 380 | 388 | 380 | 388 | 16,000 | 1,940 |
| 1995-07-14 | 380 | 380 | 375 | 380 | 12,000 | 1,900 |
| 1995-07-13 | 375 | 375 | 360 | 375 | 67,000 | 1,875 |
| 1995-07-12 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1995-07-11 | 388 | 388 | 364 | 364 | 6,000 | 1,820 |
| 1995-07-10 | 367 | 394 | 367 | 390 | 50,000 | 1,950 |
| 1995-07-07 | 340 | 365 | 340 | 359 | 41,000 | 1,795 |
| 1995-07-06 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1995-07-05 | 328 | 330 | 324 | 330 | 15,000 | 1,650 |
| 1995-07-04 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1995-07-03 | 324 | 324 | 309 | 309 | 7,000 | 1,545 |
| 1995-06-30 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 1995-06-29 | 311 | 324 | 309 | 324 | 6,000 | 1,620 |
| 1995-06-28 | 307 | 307 | 306 | 306 | 5,000 | 1,530 |
| 1995-06-27 | 338 | 338 | 305 | 305 | 9,000 | 1,525 |
| 1995-06-26 | 330 | 331 | 330 | 331 | 10,000 | 1,655 |
| 1995-06-23 | 315 | 315 | 310 | 310 | 22,000 | 1,550 |
| 1995-06-22 | 319 | 319 | 310 | 312 | 23,000 | 1,560 |
| 1995-06-21 | 301 | 311 | 301 | 306 | 32,000 | 1,530 |
| 1995-06-20 | 301 | 301 | 295 | 296 | 52,000 | 1,480 |
| 1995-06-19 | 296 | 296 | 292 | 296 | 75,000 | 1,480 |
| 1995-06-16 | 295 | 300 | 290 | 295 | 89,000 | 1,475 |
| 1995-06-15 | 295 | 295 | 293 | 295 | 31,000 | 1,475 |
| 1995-06-14 | 295 | 295 | 295 | 295 | 49,000 | 1,475 |
| 1995-06-13 | 312 | 312 | 294 | 295 | 15,000 | 1,475 |
| 1995-06-09 | 343 | 343 | 332 | 332 | 30,000 | 1,660 |
| 1995-06-07 | 370 | 370 | 368 | 368 | 117,000 | 1,840 |
| 1995-06-06 | 372 | 372 | 368 | 368 | 101,000 | 1,840 |
| 1995-06-05 | 373 | 373 | 370 | 371 | 4,000 | 1,855 |
| 1995-06-02 | 373 | 373 | 373 | 373 | 23,000 | 1,865 |
| 1995-06-01 | 372 | 372 | 371 | 371 | 7,000 | 1,855 |
| 1995-05-30 | 371 | 372 | 371 | 371 | 31,000 | 1,855 |
| 1995-05-29 | 372 | 372 | 371 | 371 | 9,000 | 1,855 |
| 1995-05-26 | 376 | 377 | 372 | 377 | 5,000 | 1,885 |
| 1995-05-25 | 377 | 377 | 377 | 377 | 4,000 | 1,885 |
| 1995-05-24 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1995-05-23 | 375 | 376 | 375 | 376 | 10,000 | 1,880 |
| 1995-05-22 | 376 | 377 | 376 | 376 | 16,000 | 1,880 |
| 1995-05-19 | 378 | 379 | 376 | 377 | 11,000 | 1,885 |
| 1995-05-18 | 376 | 378 | 376 | 378 | 12,000 | 1,890 |
| 1995-05-17 | 376 | 376 | 376 | 376 | 12,000 | 1,880 |
| 1995-05-16 | 376 | 377 | 376 | 376 | 14,000 | 1,880 |
| 1995-05-15 | 376 | 376 | 376 | 376 | 10,000 | 1,880 |
| 1995-05-12 | 378 | 380 | 378 | 380 | 13,000 | 1,900 |
| 1995-05-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-05-10 | 396 | 400 | 390 | 390 | 9,000 | 1,950 |
| 1995-05-09 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1995-05-08 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1995-05-02 | 396 | 396 | 391 | 391 | 4,000 | 1,955 |
| 1995-05-01 | 401 | 401 | 391 | 391 | 6,000 | 1,955 |
| 1995-04-28 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1995-04-27 | 412 | 413 | 412 | 413 | 4,000 | 2,065 |
| 1995-04-26 | 412 | 413 | 412 | 413 | 7,000 | 2,065 |
| 1995-04-25 | 401 | 413 | 401 | 413 | 4,000 | 2,065 |
| 1995-04-21 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1995-04-20 | 410 | 410 | 404 | 404 | 7,000 | 2,020 |
| 1995-04-19 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 1995-04-18 | 423 | 423 | 414 | 414 | 3,000 | 2,070 |
| 1995-04-17 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1995-04-14 | 418 | 425 | 418 | 425 | 3,000 | 2,125 |
| 1995-04-13 | 420 | 428 | 420 | 427 | 7,000 | 2,135 |
| 1995-04-12 | 413 | 420 | 413 | 420 | 8,000 | 2,100 |
| 1995-04-11 | 425 | 425 | 418 | 418 | 11,000 | 2,090 |
| 1995-04-10 | 429 | 429 | 415 | 425 | 11,000 | 2,125 |
| 1995-04-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-04-06 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1995-04-05 | 416 | 420 | 411 | 420 | 35,000 | 2,100 |
| 1995-04-04 | 414 | 414 | 410 | 411 | 6,000 | 2,055 |
| 1995-04-03 | 414 | 415 | 413 | 414 | 60,000 | 2,070 |
| 1995-03-31 | 420 | 420 | 416 | 419 | 6,000 | 2,095 |
| 1995-03-30 | 415 | 415 | 401 | 410 | 9,000 | 2,050 |
| 1995-03-29 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1995-03-28 | 395 | 395 | 386 | 390 | 25,000 | 1,950 |
| 1995-03-27 | 375 | 376 | 375 | 375 | 10,000 | 1,875 |
| 1995-03-24 | 385 | 385 | 365 | 365 | 11,000 | 1,825 |
| 1995-03-23 | 390 | 390 | 375 | 375 | 16,000 | 1,875 |
| 1995-03-22 | 385 | 385 | 380 | 385 | 19,000 | 1,925 |
| 1995-03-20 | 384 | 385 | 380 | 385 | 20,000 | 1,925 |
| 1995-03-17 | 385 | 385 | 380 | 385 | 34,000 | 1,925 |
| 1995-03-16 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 1995-03-15 | 381 | 385 | 380 | 382 | 42,000 | 1,910 |
| 1995-03-14 | 380 | 385 | 380 | 381 | 27,000 | 1,905 |
| 1995-03-13 | 381 | 386 | 380 | 380 | 28,000 | 1,900 |
| 1995-03-10 | 390 | 391 | 380 | 380 | 25,000 | 1,900 |
| 1995-03-09 | 385 | 388 | 380 | 380 | 14,000 | 1,900 |
| 1995-03-08 | 400 | 400 | 390 | 390 | 5,000 | 1,950 |
| 1995-03-07 | 400 | 410 | 400 | 400 | 32,000 | 2,000 |
| 1995-03-06 | 409 | 409 | 405 | 405 | 3,000 | 2,025 |
| 1995-03-03 | 420 | 420 | 407 | 410 | 12,000 | 2,050 |
| 1995-03-01 | 406 | 406 | 406 | 406 | 11,000 | 2,030 |
| 1995-02-28 | 406 | 406 | 406 | 406 | 5,000 | 2,030 |
| 1995-02-27 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1995-02-23 | 420 | 425 | 418 | 425 | 16,000 | 2,125 |
| 1995-02-22 | 418 | 425 | 418 | 425 | 7,000 | 2,125 |
| 1995-02-21 | 421 | 421 | 418 | 421 | 12,000 | 2,105 |
| 1995-02-20 | 422 | 422 | 418 | 421 | 7,000 | 2,105 |
| 1995-02-17 | 418 | 419 | 418 | 419 | 10,000 | 2,095 |
| 1995-02-16 | 419 | 420 | 419 | 419 | 9,000 | 2,095 |
| 1995-02-15 | 421 | 421 | 417 | 417 | 10,000 | 2,085 |
| 1995-02-14 | 425 | 426 | 425 | 426 | 6,000 | 2,130 |
| 1995-02-13 | 421 | 424 | 421 | 424 | 3,000 | 2,120 |
| 1995-02-10 | 420 | 420 | 417 | 420 | 3,000 | 2,100 |
| 1995-02-09 | 417 | 420 | 417 | 420 | 16,000 | 2,100 |
| 1995-02-08 | 418 | 418 | 417 | 417 | 2,000 | 2,085 |
| 1995-02-07 | 420 | 425 | 415 | 415 | 6,000 | 2,075 |
| 1995-02-06 | 421 | 421 | 420 | 420 | 9,000 | 2,100 |
| 1995-02-03 | 412 | 414 | 412 | 413 | 29,000 | 2,065 |
| 1995-02-02 | 413 | 413 | 412 | 412 | 20,000 | 2,060 |
| 1995-02-01 | 412 | 414 | 412 | 412 | 42,000 | 2,060 |
| 1995-01-31 | 412 | 415 | 412 | 412 | 40,000 | 2,060 |
| 1995-01-30 | 405 | 410 | 405 | 410 | 23,000 | 2,050 |
| 1995-01-27 | 408 | 410 | 405 | 405 | 30,000 | 2,025 |
| 1995-01-26 | 415 | 420 | 408 | 408 | 22,000 | 2,040 |
| 1995-01-25 | 406 | 418 | 406 | 411 | 10,000 | 2,055 |
| 1995-01-24 | 399 | 410 | 399 | 401 | 34,000 | 2,005 |
| 1995-01-23 | 430 | 430 | 400 | 400 | 16,000 | 2,000 |
| 1995-01-20 | 421 | 430 | 421 | 430 | 15,000 | 2,150 |
| 1995-01-19 | 430 | 436 | 430 | 430 | 41,000 | 2,150 |
| 1995-01-18 | 462 | 462 | 440 | 440 | 27,000 | 2,200 |
| 1995-01-17 | 465 | 470 | 462 | 462 | 8,000 | 2,310 |
| 1995-01-13 | 485 | 485 | 470 | 470 | 7,000 | 2,350 |
| 1995-01-12 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-01-11 | 485 | 490 | 485 | 490 | 8,000 | 2,450 |
| 1995-01-10 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 1995-01-09 | 495 | 495 | 486 | 486 | 4,000 | 2,430 |
| 1995-01-06 | 528 | 528 | 505 | 505 | 21,000 | 2,525 |
| 1995-01-05 | 522 | 525 | 522 | 522 | 21,000 | 2,610 |
| 1995-01-04 | 519 | 521 | 519 | 521 | 5,000 | 2,605 |
分割・併合履歴 ： [2018-09-26]1株→0.2株