3878 (株)巴川コーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1996-12-27 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
| 1996-12-26 | 355 | 360 | 350 | 351 | 34,000 | 1,755 |
| 1996-12-25 | 360 | 360 | 352 | 355 | 18,000 | 1,775 |
| 1996-12-24 | 351 | 361 | 350 | 351 | 40,000 | 1,755 |
| 1996-12-20 | 362 | 363 | 350 | 350 | 12,000 | 1,750 |
| 1996-12-19 | 372 | 372 | 360 | 370 | 34,000 | 1,850 |
| 1996-12-18 | 399 | 399 | 360 | 370 | 45,000 | 1,850 |
| 1996-12-17 | 395 | 401 | 390 | 401 | 16,000 | 2,005 |
| 1996-12-16 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1996-12-13 | 400 | 401 | 400 | 400 | 14,000 | 2,000 |
| 1996-12-12 | 405 | 405 | 400 | 400 | 15,000 | 2,000 |
| 1996-12-11 | 430 | 430 | 402 | 402 | 19,000 | 2,010 |
| 1996-12-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1996-12-06 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1996-12-05 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 1996-12-04 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1996-12-03 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1996-12-02 | 458 | 458 | 458 | 458 | 6,000 | 2,290 |
| 1996-11-29 | 440 | 444 | 436 | 443 | 46,000 | 2,215 |
| 1996-11-28 | 445 | 445 | 430 | 430 | 20,000 | 2,150 |
| 1996-11-27 | 450 | 450 | 449 | 450 | 12,000 | 2,250 |
| 1996-11-26 | 459 | 459 | 450 | 450 | 7,000 | 2,250 |
| 1996-11-25 | 451 | 461 | 451 | 461 | 2,000 | 2,305 |
| 1996-11-22 | 439 | 449 | 439 | 449 | 34,000 | 2,245 |
| 1996-11-21 | 449 | 449 | 449 | 449 | 13,000 | 2,245 |
| 1996-11-20 | 458 | 458 | 457 | 457 | 21,000 | 2,285 |
| 1996-11-19 | 458 | 459 | 458 | 459 | 10,000 | 2,295 |
| 1996-11-18 | 448 | 448 | 446 | 448 | 5,000 | 2,240 |
| 1996-11-15 | 440 | 447 | 430 | 445 | 115,000 | 2,225 |
| 1996-11-14 | 453 | 455 | 450 | 450 | 39,000 | 2,250 |
| 1996-11-13 | 461 | 461 | 460 | 460 | 26,000 | 2,300 |
| 1996-11-12 | 459 | 462 | 459 | 461 | 32,000 | 2,305 |
| 1996-11-11 | 460 | 461 | 460 | 460 | 16,000 | 2,300 |
| 1996-11-08 | 451 | 453 | 451 | 452 | 4,000 | 2,260 |
| 1996-11-07 | 458 | 458 | 452 | 458 | 34,000 | 2,290 |
| 1996-11-06 | 447 | 458 | 447 | 458 | 8,000 | 2,290 |
| 1996-11-05 | 460 | 460 | 458 | 458 | 6,000 | 2,290 |
| 1996-11-01 | 471 | 471 | 460 | 460 | 24,000 | 2,300 |
| 1996-10-31 | 471 | 471 | 470 | 470 | 4,000 | 2,350 |
| 1996-10-30 | 485 | 486 | 485 | 486 | 7,000 | 2,430 |
| 1996-10-29 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1996-10-28 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 1996-10-25 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1996-10-24 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1996-10-23 | 491 | 500 | 486 | 500 | 37,000 | 2,500 |
| 1996-10-22 | 490 | 500 | 490 | 500 | 71,000 | 2,500 |
| 1996-10-21 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-10-18 | 494 | 500 | 490 | 500 | 16,000 | 2,500 |
| 1996-10-17 | 486 | 492 | 486 | 492 | 19,000 | 2,460 |
| 1996-10-16 | 490 | 490 | 485 | 489 | 5,000 | 2,445 |
| 1996-10-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-10-09 | 502 | 502 | 500 | 500 | 7,000 | 2,500 |
| 1996-10-08 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 1996-10-04 | 521 | 521 | 501 | 521 | 4,000 | 2,605 |
| 1996-10-02 | 528 | 531 | 521 | 521 | 6,000 | 2,605 |
| 1996-10-01 | 528 | 528 | 518 | 518 | 6,000 | 2,590 |
| 1996-09-27 | 539 | 539 | 528 | 528 | 3,000 | 2,640 |
| 1996-09-26 | 520 | 530 | 520 | 530 | 11,000 | 2,650 |
| 1996-09-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-09-24 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1996-09-20 | 510 | 515 | 510 | 515 | 5,000 | 2,575 |
| 1996-09-19 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1996-09-18 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 1996-09-17 | 500 | 520 | 495 | 520 | 33,000 | 2,600 |
| 1996-09-13 | 501 | 501 | 490 | 490 | 26,000 | 2,450 |
| 1996-09-12 | 510 | 510 | 502 | 502 | 3,000 | 2,510 |
| 1996-09-11 | 516 | 516 | 510 | 510 | 10,000 | 2,550 |
| 1996-09-10 | 515 | 516 | 515 | 516 | 6,000 | 2,580 |
| 1996-09-06 | 514 | 515 | 514 | 515 | 4,000 | 2,575 |
| 1996-09-05 | 513 | 513 | 512 | 512 | 2,000 | 2,560 |
| 1996-09-04 | 515 | 515 | 512 | 512 | 15,000 | 2,560 |
| 1996-09-03 | 514 | 514 | 512 | 512 | 4,000 | 2,560 |
| 1996-09-02 | 522 | 522 | 512 | 512 | 2,000 | 2,560 |
| 1996-08-30 | 521 | 521 | 511 | 512 | 3,000 | 2,560 |
| 1996-08-29 | 550 | 550 | 540 | 540 | 2,000 | 2,700 |
| 1996-08-28 | 540 | 541 | 540 | 540 | 10,000 | 2,700 |
| 1996-08-27 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 1996-08-26 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1996-08-23 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1996-08-22 | 551 | 561 | 551 | 561 | 4,000 | 2,805 |
| 1996-08-21 | 532 | 560 | 531 | 560 | 9,000 | 2,800 |
| 1996-08-20 | 535 | 535 | 530 | 530 | 6,000 | 2,650 |
| 1996-08-19 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1996-08-16 | 515 | 515 | 510 | 510 | 7,000 | 2,550 |
| 1996-08-15 | 505 | 520 | 505 | 520 | 24,000 | 2,600 |
| 1996-08-14 | 500 | 505 | 500 | 505 | 16,000 | 2,525 |
| 1996-08-13 | 485 | 500 | 485 | 500 | 18,000 | 2,500 |
| 1996-08-12 | 518 | 518 | 500 | 500 | 12,000 | 2,500 |
| 1996-08-09 | 541 | 541 | 538 | 538 | 5,000 | 2,690 |
| 1996-08-08 | 540 | 540 | 540 | 540 | 9,000 | 2,700 |
| 1996-08-07 | 550 | 560 | 550 | 560 | 15,000 | 2,800 |
| 1996-08-06 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-08-05 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 1996-08-02 | 578 | 579 | 570 | 579 | 9,000 | 2,895 |
| 1996-08-01 | 570 | 579 | 566 | 579 | 17,000 | 2,895 |
| 1996-07-31 | 580 | 580 | 579 | 579 | 9,000 | 2,895 |
| 1996-07-30 | 585 | 585 | 585 | 585 | 8,000 | 2,925 |
| 1996-07-29 | 610 | 610 | 600 | 600 | 12,000 | 3,000 |
| 1996-07-26 | 590 | 610 | 590 | 610 | 58,000 | 3,050 |
| 1996-07-25 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1996-07-24 | 600 | 610 | 585 | 585 | 10,000 | 2,925 |
| 1996-07-23 | 610 | 615 | 600 | 615 | 17,000 | 3,075 |
| 1996-07-22 | 620 | 620 | 610 | 615 | 6,000 | 3,075 |
| 1996-07-19 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1996-07-18 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1996-07-17 | 630 | 630 | 620 | 620 | 10,000 | 3,100 |
| 1996-07-16 | 630 | 630 | 620 | 630 | 5,000 | 3,150 |
| 1996-07-15 | 624 | 630 | 624 | 630 | 3,000 | 3,150 |
| 1996-07-12 | 635 | 635 | 626 | 626 | 10,000 | 3,130 |
| 1996-07-11 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1996-07-10 | 625 | 628 | 625 | 628 | 3,000 | 3,140 |
| 1996-07-09 | 630 | 634 | 625 | 626 | 14,000 | 3,130 |
| 1996-07-08 | 643 | 643 | 630 | 630 | 4,000 | 3,150 |
| 1996-07-05 | 648 | 648 | 648 | 648 | 2,000 | 3,240 |
| 1996-07-04 | 642 | 645 | 630 | 630 | 20,000 | 3,150 |
| 1996-07-03 | 665 | 665 | 656 | 656 | 15,000 | 3,280 |
| 1996-07-02 | 650 | 658 | 643 | 658 | 9,000 | 3,290 |
| 1996-07-01 | 670 | 670 | 650 | 650 | 10,000 | 3,250 |
| 1996-06-28 | 670 | 670 | 650 | 660 | 41,000 | 3,300 |
| 1996-06-27 | 670 | 670 | 665 | 670 | 44,000 | 3,350 |
| 1996-06-26 | 660 | 671 | 660 | 660 | 99,000 | 3,300 |
| 1996-06-25 | 679 | 679 | 655 | 660 | 52,000 | 3,300 |
| 1996-06-24 | 654 | 675 | 654 | 670 | 55,000 | 3,350 |
| 1996-06-21 | 670 | 679 | 655 | 655 | 74,000 | 3,275 |
| 1996-06-20 | 665 | 678 | 655 | 665 | 126,000 | 3,325 |
| 1996-06-19 | 636 | 665 | 636 | 660 | 99,000 | 3,300 |
| 1996-06-18 | 631 | 648 | 630 | 642 | 64,000 | 3,210 |
| 1996-06-17 | 610 | 632 | 610 | 632 | 15,000 | 3,160 |
| 1996-06-14 | 639 | 639 | 630 | 630 | 30,000 | 3,150 |
| 1996-06-13 | 629 | 629 | 625 | 625 | 4,000 | 3,125 |
| 1996-06-12 | 622 | 630 | 618 | 630 | 49,000 | 3,150 |
| 1996-06-11 | 609 | 622 | 605 | 617 | 50,000 | 3,085 |
| 1996-06-10 | 621 | 621 | 611 | 611 | 10,000 | 3,055 |
| 1996-06-07 | 620 | 630 | 620 | 622 | 24,000 | 3,110 |
| 1996-06-06 | 630 | 640 | 628 | 630 | 13,000 | 3,150 |
| 1996-06-05 | 626 | 644 | 626 | 640 | 19,000 | 3,200 |
| 1996-06-04 | 626 | 626 | 625 | 625 | 35,000 | 3,125 |
| 1996-06-03 | 640 | 640 | 625 | 625 | 37,000 | 3,125 |
| 1996-05-31 | 641 | 654 | 640 | 650 | 71,000 | 3,250 |
| 1996-05-30 | 640 | 650 | 630 | 640 | 41,000 | 3,200 |
| 1996-05-29 | 630 | 640 | 627 | 640 | 55,000 | 3,200 |
| 1996-05-28 | 631 | 640 | 631 | 640 | 10,000 | 3,200 |
| 1996-05-27 | 650 | 650 | 630 | 635 | 28,000 | 3,175 |
| 1996-05-24 | 625 | 648 | 622 | 640 | 68,000 | 3,200 |
| 1996-05-23 | 660 | 660 | 630 | 630 | 47,000 | 3,150 |
| 1996-05-22 | 660 | 660 | 651 | 651 | 23,000 | 3,255 |
| 1996-05-21 | 660 | 670 | 650 | 660 | 53,000 | 3,300 |
| 1996-05-20 | 680 | 680 | 660 | 670 | 73,000 | 3,350 |
| 1996-05-17 | 671 | 675 | 656 | 660 | 98,000 | 3,300 |
| 1996-05-16 | 697 | 698 | 671 | 681 | 222,000 | 3,405 |
| 1996-05-15 | 648 | 720 | 648 | 707 | 830,000 | 3,535 |
| 1996-05-14 | 630 | 638 | 629 | 638 | 86,000 | 3,190 |
| 1996-05-13 | 628 | 630 | 619 | 619 | 36,000 | 3,095 |
| 1996-05-10 | 608 | 624 | 605 | 619 | 65,000 | 3,095 |
| 1996-05-09 | 606 | 621 | 606 | 618 | 59,000 | 3,090 |
| 1996-05-08 | 611 | 614 | 600 | 603 | 54,000 | 3,015 |
| 1996-05-07 | 620 | 620 | 610 | 611 | 79,000 | 3,055 |
| 1996-05-02 | 625 | 630 | 620 | 620 | 74,000 | 3,100 |
| 1996-05-01 | 630 | 635 | 625 | 625 | 74,000 | 3,125 |
| 1996-04-30 | 620 | 640 | 620 | 640 | 17,000 | 3,200 |
| 1996-04-26 | 631 | 650 | 624 | 640 | 79,000 | 3,200 |
| 1996-04-25 | 625 | 630 | 622 | 622 | 34,000 | 3,110 |
| 1996-04-24 | 640 | 640 | 620 | 622 | 70,000 | 3,110 |
| 1996-04-23 | 640 | 645 | 616 | 630 | 115,000 | 3,150 |
| 1996-04-22 | 653 | 660 | 635 | 636 | 253,000 | 3,180 |
| 1996-04-19 | 614 | 650 | 610 | 645 | 347,000 | 3,225 |
| 1996-04-18 | 601 | 601 | 600 | 600 | 30,000 | 3,000 |
| 1996-04-17 | 600 | 603 | 599 | 600 | 16,000 | 3,000 |
| 1996-04-16 | 614 | 614 | 605 | 605 | 49,000 | 3,025 |
| 1996-04-15 | 610 | 615 | 600 | 600 | 50,000 | 3,000 |
| 1996-04-12 | 610 | 610 | 595 | 610 | 45,000 | 3,050 |
| 1996-04-11 | 590 | 609 | 590 | 600 | 28,000 | 3,000 |
| 1996-04-10 | 596 | 600 | 585 | 595 | 50,000 | 2,975 |
| 1996-04-09 | 589 | 598 | 589 | 594 | 23,000 | 2,970 |
| 1996-04-08 | 590 | 590 | 585 | 590 | 22,000 | 2,950 |
| 1996-04-05 | 590 | 590 | 575 | 580 | 29,000 | 2,900 |
| 1996-04-04 | 588 | 595 | 587 | 590 | 10,000 | 2,950 |
| 1996-04-03 | 599 | 599 | 587 | 587 | 14,000 | 2,935 |
| 1996-04-02 | 600 | 600 | 592 | 592 | 9,000 | 2,960 |
| 1996-04-01 | 600 | 610 | 600 | 600 | 22,000 | 3,000 |
| 1996-03-29 | 600 | 600 | 588 | 595 | 8,000 | 2,975 |
| 1996-03-28 | 585 | 599 | 584 | 599 | 11,000 | 2,995 |
| 1996-03-27 | 566 | 584 | 565 | 584 | 14,000 | 2,920 |
| 1996-03-26 | 565 | 565 | 565 | 565 | 11,000 | 2,825 |
| 1996-03-25 | 584 | 584 | 584 | 584 | 4,000 | 2,920 |
| 1996-03-22 | 560 | 560 | 560 | 560 | 19,000 | 2,800 |
| 1996-03-21 | 573 | 573 | 573 | 573 | 22,000 | 2,865 |
| 1996-03-19 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1996-03-18 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 1996-03-15 | 545 | 560 | 545 | 560 | 21,000 | 2,800 |
| 1996-03-14 | 551 | 560 | 550 | 550 | 17,000 | 2,750 |
| 1996-03-13 | 550 | 551 | 550 | 550 | 24,000 | 2,750 |
| 1996-03-12 | 552 | 564 | 551 | 551 | 18,000 | 2,755 |
| 1996-03-11 | 562 | 562 | 550 | 550 | 27,000 | 2,750 |
| 1996-03-08 | 560 | 576 | 560 | 566 | 16,000 | 2,830 |
| 1996-03-07 | 580 | 580 | 560 | 560 | 23,000 | 2,800 |
| 1996-03-06 | 590 | 590 | 580 | 580 | 14,000 | 2,900 |
| 1996-03-05 | 590 | 590 | 581 | 590 | 7,000 | 2,950 |
| 1996-03-04 | 591 | 600 | 591 | 600 | 11,000 | 3,000 |
| 1996-03-01 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1996-02-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1996-02-28 | 602 | 605 | 599 | 600 | 10,000 | 3,000 |
| 1996-02-27 | 609 | 612 | 600 | 602 | 38,000 | 3,010 |
| 1996-02-26 | 615 | 615 | 600 | 600 | 25,000 | 3,000 |
| 1996-02-23 | 610 | 610 | 600 | 610 | 39,000 | 3,050 |
| 1996-02-22 | 600 | 610 | 600 | 610 | 22,000 | 3,050 |
| 1996-02-21 | 581 | 581 | 580 | 580 | 8,000 | 2,900 |
| 1996-02-20 | 584 | 584 | 570 | 580 | 14,000 | 2,900 |
| 1996-02-19 | 600 | 600 | 594 | 594 | 11,000 | 2,970 |
| 1996-02-16 | 604 | 610 | 590 | 600 | 51,000 | 3,000 |
| 1996-02-15 | 615 | 620 | 610 | 610 | 54,000 | 3,050 |
| 1996-02-14 | 613 | 624 | 613 | 622 | 15,000 | 3,110 |
| 1996-02-13 | 639 | 639 | 635 | 635 | 7,000 | 3,175 |
| 1996-02-09 | 632 | 632 | 615 | 622 | 27,000 | 3,110 |
| 1996-02-08 | 616 | 617 | 610 | 612 | 48,000 | 3,060 |
| 1996-02-07 | 626 | 627 | 612 | 616 | 27,000 | 3,080 |
| 1996-02-06 | 610 | 635 | 610 | 626 | 29,000 | 3,130 |
| 1996-02-05 | 643 | 650 | 620 | 622 | 83,000 | 3,110 |
| 1996-02-02 | 655 | 655 | 641 | 645 | 177,000 | 3,225 |
| 1996-02-01 | 642 | 650 | 635 | 648 | 108,000 | 3,240 |
| 1996-01-31 | 630 | 641 | 630 | 632 | 36,000 | 3,160 |
| 1996-01-30 | 650 | 655 | 625 | 630 | 148,000 | 3,150 |
| 1996-01-29 | 620 | 648 | 620 | 645 | 254,000 | 3,225 |
| 1996-01-26 | 600 | 610 | 600 | 610 | 23,000 | 3,050 |
| 1996-01-25 | 599 | 600 | 598 | 598 | 13,000 | 2,990 |
| 1996-01-24 | 610 | 610 | 598 | 601 | 31,000 | 3,005 |
| 1996-01-23 | 596 | 610 | 596 | 600 | 17,000 | 3,000 |
| 1996-01-22 | 593 | 593 | 588 | 593 | 8,000 | 2,965 |
| 1996-01-19 | 580 | 590 | 580 | 590 | 26,000 | 2,950 |
| 1996-01-18 | 603 | 605 | 580 | 580 | 33,000 | 2,900 |
| 1996-01-17 | 615 | 620 | 594 | 613 | 42,000 | 3,065 |
| 1996-01-16 | 617 | 617 | 615 | 615 | 6,000 | 3,075 |
| 1996-01-12 | 610 | 618 | 606 | 615 | 36,000 | 3,075 |
| 1996-01-11 | 602 | 620 | 600 | 610 | 32,000 | 3,050 |
| 1996-01-10 | 614 | 628 | 610 | 610 | 73,000 | 3,050 |
| 1996-01-09 | 610 | 615 | 594 | 615 | 27,000 | 3,075 |
| 1996-01-08 | 597 | 602 | 592 | 602 | 39,000 | 3,010 |
| 1996-01-05 | 606 | 615 | 602 | 602 | 38,000 | 3,010 |
| 1996-01-04 | 615 | 620 | 601 | 601 | 17,000 | 3,005 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
