3878 (株)巴川コーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 350 | 360 | 350 | 360 | 22,000 | 1,800 |
| 1997-12-29 | 330 | 355 | 330 | 350 | 96,000 | 1,750 |
| 1997-12-26 | 360 | 360 | 325 | 330 | 27,000 | 1,650 |
| 1997-12-25 | 340 | 360 | 338 | 360 | 104,000 | 1,800 |
| 1997-12-24 | 350 | 350 | 330 | 350 | 37,000 | 1,750 |
| 1997-12-22 | 370 | 370 | 350 | 350 | 39,000 | 1,750 |
| 1997-12-19 | 450 | 450 | 410 | 411 | 62,000 | 2,055 |
| 1997-12-18 | 461 | 467 | 456 | 456 | 45,000 | 2,280 |
| 1997-12-17 | 440 | 460 | 440 | 450 | 59,000 | 2,250 |
| 1997-12-16 | 423 | 442 | 423 | 440 | 42,000 | 2,200 |
| 1997-12-15 | 439 | 440 | 422 | 422 | 44,000 | 2,110 |
| 1997-12-12 | 470 | 470 | 425 | 440 | 107,000 | 2,200 |
| 1997-12-11 | 480 | 480 | 450 | 460 | 108,000 | 2,300 |
| 1997-12-10 | 476 | 501 | 476 | 477 | 299,000 | 2,385 |
| 1997-12-09 | 420 | 476 | 420 | 470 | 335,000 | 2,350 |
| 1997-12-08 | 416 | 417 | 410 | 411 | 41,000 | 2,055 |
| 1997-12-05 | 392 | 415 | 392 | 410 | 33,000 | 2,050 |
| 1997-12-04 | 419 | 419 | 390 | 391 | 41,000 | 1,955 |
| 1997-12-03 | 426 | 428 | 404 | 409 | 53,000 | 2,045 |
| 1997-12-02 | 426 | 435 | 423 | 434 | 129,000 | 2,170 |
| 1997-12-01 | 377 | 428 | 367 | 428 | 85,000 | 2,140 |
| 1997-11-28 | 344 | 380 | 340 | 377 | 137,000 | 1,885 |
| 1997-11-27 | 345 | 350 | 341 | 345 | 41,000 | 1,725 |
| 1997-11-26 | 330 | 350 | 330 | 340 | 86,000 | 1,700 |
| 1997-11-25 | 337 | 337 | 320 | 322 | 25,000 | 1,610 |
| 1997-11-21 | 331 | 337 | 331 | 337 | 27,000 | 1,685 |
| 1997-11-20 | 325 | 327 | 325 | 325 | 29,000 | 1,625 |
| 1997-11-19 | 335 | 335 | 325 | 325 | 17,000 | 1,625 |
| 1997-11-18 | 354 | 354 | 330 | 331 | 23,000 | 1,655 |
| 1997-11-17 | 332 | 345 | 330 | 344 | 16,000 | 1,720 |
| 1997-11-14 | 345 | 350 | 335 | 335 | 7,000 | 1,675 |
| 1997-11-13 | 344 | 344 | 325 | 335 | 24,000 | 1,675 |
| 1997-11-12 | 327 | 350 | 327 | 350 | 65,000 | 1,750 |
| 1997-11-11 | 290 | 327 | 290 | 327 | 33,000 | 1,635 |
| 1997-11-10 | 275 | 285 | 275 | 285 | 10,000 | 1,425 |
| 1997-11-07 | 295 | 295 | 270 | 273 | 79,000 | 1,365 |
| 1997-11-06 | 314 | 314 | 292 | 292 | 83,000 | 1,460 |
| 1997-11-05 | 329 | 329 | 315 | 315 | 13,000 | 1,575 |
| 1997-11-04 | 340 | 340 | 330 | 330 | 22,000 | 1,650 |
| 1997-10-31 | 330 | 330 | 330 | 330 | 25,000 | 1,650 |
| 1997-10-30 | 349 | 356 | 349 | 356 | 7,000 | 1,780 |
| 1997-10-29 | 360 | 360 | 356 | 356 | 11,000 | 1,780 |
| 1997-10-27 | 360 | 360 | 359 | 359 | 8,000 | 1,795 |
| 1997-10-24 | 360 | 360 | 354 | 360 | 25,000 | 1,800 |
| 1997-10-23 | 359 | 360 | 349 | 360 | 43,000 | 1,800 |
| 1997-10-22 | 335 | 351 | 335 | 351 | 7,000 | 1,755 |
| 1997-10-21 | 330 | 335 | 330 | 335 | 17,000 | 1,675 |
| 1997-10-20 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1997-10-17 | 345 | 345 | 332 | 332 | 7,000 | 1,660 |
| 1997-10-16 | 315 | 335 | 315 | 335 | 18,000 | 1,675 |
| 1997-10-15 | 309 | 314 | 309 | 314 | 5,000 | 1,570 |
| 1997-10-14 | 304 | 305 | 300 | 305 | 22,000 | 1,525 |
| 1997-10-13 | 305 | 305 | 300 | 301 | 13,000 | 1,505 |
| 1997-10-09 | 300 | 301 | 299 | 300 | 10,000 | 1,500 |
| 1997-10-08 | 275 | 300 | 275 | 300 | 32,000 | 1,500 |
| 1997-10-07 | 270 | 275 | 270 | 275 | 11,000 | 1,375 |
| 1997-10-06 | 260 | 270 | 260 | 270 | 24,000 | 1,350 |
| 1997-10-03 | 269 | 269 | 265 | 265 | 11,000 | 1,325 |
| 1997-10-02 | 274 | 274 | 265 | 265 | 6,000 | 1,325 |
| 1997-10-01 | 270 | 270 | 265 | 270 | 16,000 | 1,350 |
| 1997-09-30 | 285 | 285 | 275 | 278 | 15,000 | 1,390 |
| 1997-09-29 | 290 | 292 | 285 | 292 | 12,000 | 1,460 |
| 1997-09-26 | 305 | 305 | 292 | 292 | 15,000 | 1,460 |
| 1997-09-25 | 300 | 300 | 295 | 300 | 31,000 | 1,500 |
| 1997-09-24 | 300 | 300 | 298 | 298 | 7,000 | 1,490 |
| 1997-09-22 | 300 | 300 | 292 | 292 | 14,000 | 1,460 |
| 1997-09-19 | 305 | 305 | 300 | 301 | 26,000 | 1,505 |
| 1997-09-18 | 305 | 305 | 295 | 305 | 70,000 | 1,525 |
| 1997-09-17 | 301 | 310 | 300 | 300 | 22,000 | 1,500 |
| 1997-09-16 | 300 | 300 | 300 | 300 | 25,000 | 1,500 |
| 1997-09-12 | 299 | 301 | 299 | 300 | 24,000 | 1,500 |
| 1997-09-11 | 300 | 305 | 300 | 304 | 16,000 | 1,520 |
| 1997-09-10 | 300 | 302 | 299 | 302 | 40,000 | 1,510 |
| 1997-09-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1997-09-08 | 305 | 305 | 295 | 300 | 26,000 | 1,500 |
| 1997-09-05 | 292 | 303 | 292 | 300 | 13,000 | 1,500 |
| 1997-09-04 | 290 | 295 | 286 | 290 | 26,000 | 1,450 |
| 1997-09-03 | 280 | 280 | 276 | 276 | 13,000 | 1,380 |
| 1997-09-02 | 285 | 285 | 280 | 280 | 7,000 | 1,400 |
| 1997-08-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-08-28 | 274 | 277 | 274 | 277 | 21,000 | 1,385 |
| 1997-08-27 | 275 | 279 | 274 | 274 | 23,000 | 1,370 |
| 1997-08-26 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1997-08-25 | 282 | 282 | 279 | 279 | 9,000 | 1,395 |
| 1997-08-22 | 287 | 287 | 280 | 280 | 2,000 | 1,400 |
| 1997-08-21 | 284 | 287 | 284 | 287 | 5,000 | 1,435 |
| 1997-08-19 | 294 | 294 | 294 | 294 | 11,000 | 1,470 |
| 1997-08-18 | 274 | 274 | 270 | 274 | 9,000 | 1,370 |
| 1997-08-15 | 270 | 274 | 270 | 274 | 6,000 | 1,370 |
| 1997-08-14 | 268 | 270 | 268 | 269 | 14,000 | 1,345 |
| 1997-08-13 | 285 | 285 | 270 | 270 | 26,000 | 1,350 |
| 1997-08-12 | 289 | 290 | 285 | 290 | 7,000 | 1,450 |
| 1997-08-08 | 299 | 299 | 290 | 290 | 13,000 | 1,450 |
| 1997-08-07 | 304 | 304 | 299 | 299 | 23,000 | 1,495 |
| 1997-08-06 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1997-08-05 | 308 | 308 | 307 | 307 | 16,000 | 1,535 |
| 1997-08-04 | 308 | 308 | 299 | 299 | 13,000 | 1,495 |
| 1997-08-01 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 1997-07-31 | 309 | 310 | 306 | 306 | 57,000 | 1,530 |
| 1997-07-30 | 312 | 312 | 306 | 306 | 19,000 | 1,530 |
| 1997-07-29 | 308 | 308 | 308 | 308 | 7,000 | 1,540 |
| 1997-07-28 | 306 | 308 | 306 | 308 | 18,000 | 1,540 |
| 1997-07-25 | 313 | 313 | 306 | 306 | 10,000 | 1,530 |
| 1997-07-24 | 314 | 314 | 313 | 313 | 18,000 | 1,565 |
| 1997-07-23 | 312 | 315 | 312 | 315 | 24,000 | 1,575 |
| 1997-07-22 | 326 | 326 | 307 | 307 | 21,000 | 1,535 |
| 1997-07-18 | 329 | 329 | 325 | 327 | 12,000 | 1,635 |
| 1997-07-17 | 304 | 304 | 300 | 304 | 42,000 | 1,520 |
| 1997-07-16 | 303 | 303 | 299 | 299 | 30,000 | 1,495 |
| 1997-07-15 | 314 | 314 | 304 | 305 | 23,000 | 1,525 |
| 1997-07-14 | 319 | 319 | 314 | 314 | 39,000 | 1,570 |
| 1997-07-11 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1997-07-10 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-07-09 | 334 | 334 | 334 | 334 | 5,000 | 1,670 |
| 1997-07-08 | 334 | 334 | 334 | 334 | 6,000 | 1,670 |
| 1997-07-07 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1997-07-04 | 335 | 338 | 335 | 338 | 2,000 | 1,690 |
| 1997-07-03 | 336 | 338 | 336 | 338 | 5,000 | 1,690 |
| 1997-07-02 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1997-07-01 | 345 | 345 | 340 | 340 | 11,000 | 1,700 |
| 1997-06-30 | 345 | 345 | 345 | 345 | 45,000 | 1,725 |
| 1997-06-27 | 340 | 345 | 340 | 345 | 23,000 | 1,725 |
| 1997-06-26 | 340 | 340 | 339 | 340 | 25,000 | 1,700 |
| 1997-06-25 | 340 | 340 | 339 | 340 | 18,000 | 1,700 |
| 1997-06-24 | 346 | 346 | 340 | 340 | 7,000 | 1,700 |
| 1997-06-23 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1997-06-20 | 350 | 350 | 346 | 350 | 20,000 | 1,750 |
| 1997-06-19 | 354 | 354 | 350 | 350 | 8,000 | 1,750 |
| 1997-06-18 | 358 | 358 | 354 | 354 | 4,000 | 1,770 |
| 1997-06-17 | 370 | 371 | 344 | 345 | 14,000 | 1,725 |
| 1997-06-13 | 380 | 380 | 369 | 369 | 39,000 | 1,845 |
| 1997-06-12 | 378 | 380 | 378 | 380 | 12,000 | 1,900 |
| 1997-06-11 | 381 | 381 | 378 | 378 | 23,000 | 1,890 |
| 1997-06-10 | 399 | 399 | 380 | 380 | 5,000 | 1,900 |
| 1997-06-09 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-06-06 | 398 | 400 | 398 | 400 | 3,000 | 2,000 |
| 1997-06-05 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1997-06-03 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1997-05-30 | 382 | 382 | 375 | 375 | 6,000 | 1,875 |
| 1997-05-29 | 383 | 388 | 382 | 382 | 37,000 | 1,910 |
| 1997-05-28 | 389 | 389 | 382 | 382 | 18,000 | 1,910 |
| 1997-05-27 | 389 | 390 | 383 | 388 | 11,000 | 1,940 |
| 1997-05-26 | 389 | 390 | 389 | 390 | 12,000 | 1,950 |
| 1997-05-23 | 409 | 409 | 409 | 409 | 10,000 | 2,045 |
| 1997-05-22 | 409 | 414 | 409 | 409 | 7,000 | 2,045 |
| 1997-05-21 | 415 | 415 | 414 | 414 | 16,000 | 2,070 |
| 1997-05-20 | 419 | 420 | 415 | 420 | 30,000 | 2,100 |
| 1997-05-19 | 410 | 415 | 410 | 415 | 17,000 | 2,075 |
| 1997-05-16 | 406 | 409 | 402 | 407 | 19,000 | 2,035 |
| 1997-05-15 | 391 | 405 | 391 | 405 | 47,000 | 2,025 |
| 1997-05-14 | 407 | 407 | 400 | 400 | 6,000 | 2,000 |
| 1997-05-13 | 407 | 407 | 400 | 400 | 39,000 | 2,000 |
| 1997-05-12 | 398 | 400 | 398 | 398 | 25,000 | 1,990 |
| 1997-05-09 | 390 | 394 | 390 | 394 | 6,000 | 1,970 |
| 1997-05-08 | 397 | 397 | 390 | 390 | 19,000 | 1,950 |
| 1997-05-07 | 399 | 399 | 396 | 397 | 26,000 | 1,985 |
| 1997-05-06 | 403 | 410 | 401 | 401 | 42,000 | 2,005 |
| 1997-05-02 | 410 | 410 | 400 | 403 | 60,000 | 2,015 |
| 1997-05-01 | 414 | 430 | 410 | 410 | 42,000 | 2,050 |
| 1997-04-30 | 395 | 404 | 390 | 404 | 26,000 | 2,020 |
| 1997-04-28 | 391 | 401 | 391 | 400 | 19,000 | 2,000 |
| 1997-04-25 | 371 | 390 | 371 | 389 | 33,000 | 1,945 |
| 1997-04-24 | 360 | 375 | 360 | 370 | 69,000 | 1,850 |
| 1997-04-23 | 345 | 360 | 345 | 360 | 51,000 | 1,800 |
| 1997-04-22 | 350 | 350 | 345 | 345 | 11,000 | 1,725 |
| 1997-04-21 | 330 | 340 | 330 | 340 | 29,000 | 1,700 |
| 1997-04-18 | 303 | 318 | 303 | 318 | 8,000 | 1,590 |
| 1997-04-17 | 288 | 298 | 288 | 298 | 8,000 | 1,490 |
| 1997-04-16 | 268 | 268 | 264 | 265 | 9,000 | 1,325 |
| 1997-04-15 | 263 | 263 | 263 | 263 | 10,000 | 1,315 |
| 1997-04-14 | 270 | 270 | 263 | 263 | 10,000 | 1,315 |
| 1997-04-11 | 263 | 263 | 250 | 260 | 19,000 | 1,300 |
| 1997-04-10 | 275 | 279 | 268 | 268 | 19,000 | 1,340 |
| 1997-04-09 | 280 | 281 | 280 | 280 | 17,000 | 1,400 |
| 1997-04-08 | 290 | 290 | 280 | 280 | 14,000 | 1,400 |
| 1997-04-04 | 320 | 330 | 320 | 320 | 12,000 | 1,600 |
| 1997-04-03 | 320 | 329 | 320 | 320 | 4,000 | 1,600 |
| 1997-04-02 | 329 | 329 | 320 | 320 | 6,000 | 1,600 |
| 1997-04-01 | 338 | 338 | 330 | 330 | 15,000 | 1,650 |
| 1997-03-31 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1997-03-27 | 348 | 348 | 338 | 338 | 3,000 | 1,690 |
| 1997-03-26 | 348 | 348 | 348 | 348 | 9,000 | 1,740 |
| 1997-03-25 | 340 | 345 | 336 | 340 | 18,000 | 1,700 |
| 1997-03-24 | 335 | 335 | 335 | 335 | 10,000 | 1,675 |
| 1997-03-21 | 340 | 340 | 330 | 330 | 11,000 | 1,650 |
| 1997-03-19 | 345 | 348 | 345 | 348 | 8,000 | 1,740 |
| 1997-03-18 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-03-14 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1997-03-12 | 366 | 366 | 360 | 360 | 3,000 | 1,800 |
| 1997-03-11 | 377 | 377 | 376 | 376 | 5,000 | 1,880 |
| 1997-03-10 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 1997-03-07 | 367 | 380 | 367 | 380 | 5,000 | 1,900 |
| 1997-03-06 | 368 | 368 | 367 | 367 | 3,000 | 1,835 |
| 1997-03-05 | 368 | 370 | 367 | 368 | 6,000 | 1,840 |
| 1997-03-04 | 374 | 374 | 368 | 368 | 3,000 | 1,840 |
| 1997-03-03 | 371 | 371 | 369 | 369 | 11,000 | 1,845 |
| 1997-02-28 | 371 | 371 | 370 | 371 | 15,000 | 1,855 |
| 1997-02-27 | 371 | 375 | 370 | 371 | 9,000 | 1,855 |
| 1997-02-26 | 370 | 380 | 370 | 370 | 12,000 | 1,850 |
| 1997-02-25 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 1997-02-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-02-21 | 355 | 365 | 355 | 365 | 6,000 | 1,825 |
| 1997-02-20 | 354 | 359 | 354 | 354 | 6,000 | 1,770 |
| 1997-02-19 | 360 | 360 | 355 | 355 | 6,000 | 1,775 |
| 1997-02-18 | 361 | 361 | 360 | 360 | 26,000 | 1,800 |
| 1997-02-17 | 360 | 360 | 360 | 360 | 24,000 | 1,800 |
| 1997-02-14 | 351 | 351 | 351 | 351 | 9,000 | 1,755 |
| 1997-02-13 | 346 | 351 | 346 | 351 | 3,000 | 1,755 |
| 1997-02-12 | 340 | 351 | 340 | 351 | 11,000 | 1,755 |
| 1997-02-10 | 344 | 344 | 340 | 340 | 7,000 | 1,700 |
| 1997-02-07 | 355 | 355 | 344 | 344 | 10,000 | 1,720 |
| 1997-02-06 | 355 | 355 | 350 | 350 | 6,000 | 1,750 |
| 1997-02-05 | 361 | 361 | 349 | 349 | 24,000 | 1,745 |
| 1997-02-04 | 380 | 380 | 375 | 375 | 10,000 | 1,875 |
| 1997-02-03 | 366 | 375 | 360 | 375 | 7,000 | 1,875 |
| 1997-01-31 | 350 | 361 | 348 | 361 | 50,000 | 1,805 |
| 1997-01-30 | 359 | 359 | 350 | 353 | 10,000 | 1,765 |
| 1997-01-29 | 353 | 354 | 342 | 354 | 13,000 | 1,770 |
| 1997-01-28 | 355 | 363 | 347 | 348 | 45,000 | 1,740 |
| 1997-01-27 | 369 | 369 | 350 | 350 | 9,000 | 1,750 |
| 1997-01-24 | 384 | 384 | 360 | 370 | 19,000 | 1,850 |
| 1997-01-23 | 385 | 385 | 380 | 380 | 31,000 | 1,900 |
| 1997-01-22 | 370 | 385 | 370 | 385 | 22,000 | 1,925 |
| 1997-01-21 | 375 | 380 | 370 | 380 | 66,000 | 1,900 |
| 1997-01-20 | 399 | 399 | 395 | 395 | 7,000 | 1,975 |
| 1997-01-17 | 375 | 395 | 375 | 395 | 21,000 | 1,975 |
| 1997-01-16 | 362 | 370 | 357 | 370 | 19,000 | 1,850 |
| 1997-01-14 | 357 | 357 | 357 | 357 | 11,000 | 1,785 |
| 1997-01-13 | 340 | 341 | 340 | 341 | 16,000 | 1,705 |
| 1997-01-10 | 355 | 356 | 340 | 356 | 20,000 | 1,780 |
| 1997-01-09 | 360 | 362 | 355 | 355 | 18,000 | 1,775 |
| 1997-01-08 | 360 | 370 | 360 | 370 | 11,000 | 1,850 |
| 1997-01-07 | 361 | 370 | 361 | 370 | 8,000 | 1,850 |
| 1997-01-06 | 360 | 360 | 356 | 356 | 13,000 | 1,780 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
