3878 (株)巴川コーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1998-12-29 | 276 | 296 | 276 | 278 | 44,000 | 1,390 |
| 1998-12-28 | 276 | 276 | 276 | 276 | 8,000 | 1,380 |
| 1998-12-25 | 285 | 285 | 276 | 276 | 8,000 | 1,380 |
| 1998-12-24 | 277 | 279 | 275 | 275 | 12,000 | 1,375 |
| 1998-12-22 | 275 | 285 | 275 | 277 | 13,000 | 1,385 |
| 1998-12-21 | 281 | 281 | 270 | 271 | 21,000 | 1,355 |
| 1998-12-18 | 282 | 285 | 282 | 285 | 16,000 | 1,425 |
| 1998-12-17 | 293 | 293 | 282 | 284 | 10,000 | 1,420 |
| 1998-12-16 | 289 | 296 | 289 | 295 | 17,000 | 1,475 |
| 1998-12-15 | 289 | 296 | 288 | 289 | 25,000 | 1,445 |
| 1998-12-14 | 281 | 290 | 281 | 288 | 26,000 | 1,440 |
| 1998-12-11 | 318 | 318 | 301 | 301 | 59,000 | 1,505 |
| 1998-12-10 | 320 | 320 | 310 | 313 | 55,000 | 1,565 |
| 1998-12-09 | 310 | 324 | 310 | 320 | 177,000 | 1,600 |
| 1998-12-08 | 301 | 315 | 301 | 307 | 68,000 | 1,535 |
| 1998-12-07 | 288 | 300 | 288 | 296 | 18,000 | 1,480 |
| 1998-12-04 | 295 | 295 | 288 | 289 | 21,000 | 1,445 |
| 1998-12-03 | 294 | 305 | 294 | 295 | 33,000 | 1,475 |
| 1998-12-02 | 300 | 302 | 288 | 288 | 27,000 | 1,440 |
| 1998-12-01 | 302 | 310 | 301 | 301 | 31,000 | 1,505 |
| 1998-11-30 | 316 | 316 | 305 | 308 | 67,000 | 1,540 |
| 1998-11-27 | 308 | 311 | 301 | 311 | 92,000 | 1,555 |
| 1998-11-26 | 287 | 297 | 287 | 297 | 25,000 | 1,485 |
| 1998-11-25 | 298 | 298 | 287 | 290 | 61,000 | 1,450 |
| 1998-11-24 | 312 | 312 | 291 | 295 | 83,000 | 1,475 |
| 1998-11-20 | 307 | 310 | 300 | 301 | 77,000 | 1,505 |
| 1998-11-19 | 311 | 312 | 298 | 298 | 116,000 | 1,490 |
| 1998-11-18 | 320 | 322 | 311 | 312 | 200,000 | 1,560 |
| 1998-11-17 | 295 | 325 | 295 | 322 | 506,000 | 1,610 |
| 1998-11-16 | 296 | 296 | 290 | 296 | 156,000 | 1,480 |
| 1998-11-13 | 300 | 300 | 278 | 298 | 220,000 | 1,490 |
| 1998-11-12 | 275 | 303 | 275 | 294 | 809,000 | 1,470 |
| 1998-11-11 | 258 | 275 | 258 | 270 | 678,000 | 1,350 |
| 1998-11-10 | 242 | 260 | 242 | 248 | 222,000 | 1,240 |
| 1998-11-09 | 238 | 254 | 235 | 241 | 174,000 | 1,205 |
| 1998-11-06 | 218 | 223 | 218 | 218 | 52,000 | 1,090 |
| 1998-11-05 | 234 | 234 | 217 | 218 | 257,000 | 1,090 |
| 1998-11-04 | 225 | 225 | 221 | 225 | 14,000 | 1,125 |
| 1998-11-02 | 225 | 225 | 220 | 220 | 10,000 | 1,100 |
| 1998-10-30 | 220 | 225 | 220 | 225 | 25,000 | 1,125 |
| 1998-10-29 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1998-10-28 | 222 | 225 | 220 | 224 | 10,000 | 1,120 |
| 1998-10-27 | 223 | 226 | 223 | 225 | 22,000 | 1,125 |
| 1998-10-26 | 229 | 229 | 223 | 223 | 6,000 | 1,115 |
| 1998-10-23 | 230 | 230 | 225 | 225 | 28,000 | 1,125 |
| 1998-10-22 | 230 | 233 | 228 | 230 | 35,000 | 1,150 |
| 1998-10-21 | 222 | 234 | 222 | 226 | 56,000 | 1,130 |
| 1998-10-20 | 225 | 225 | 217 | 217 | 59,000 | 1,085 |
| 1998-10-19 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 1998-10-16 | 230 | 230 | 220 | 230 | 6,000 | 1,150 |
| 1998-10-15 | 252 | 252 | 243 | 248 | 9,000 | 1,240 |
| 1998-10-14 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-10-13 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1998-10-12 | 250 | 250 | 249 | 250 | 14,000 | 1,250 |
| 1998-10-09 | 223 | 248 | 220 | 220 | 28,000 | 1,100 |
| 1998-10-08 | 245 | 245 | 220 | 220 | 36,000 | 1,100 |
| 1998-10-07 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 1998-10-06 | 230 | 240 | 230 | 240 | 14,000 | 1,200 |
| 1998-10-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-10-02 | 240 | 240 | 230 | 240 | 18,000 | 1,200 |
| 1998-10-01 | 240 | 240 | 230 | 230 | 11,000 | 1,150 |
| 1998-09-30 | 240 | 241 | 230 | 230 | 25,000 | 1,150 |
| 1998-09-29 | 250 | 250 | 240 | 240 | 12,000 | 1,200 |
| 1998-09-28 | 260 | 260 | 240 | 250 | 6,000 | 1,250 |
| 1998-09-25 | 246 | 250 | 235 | 235 | 20,000 | 1,175 |
| 1998-09-24 | 244 | 249 | 240 | 245 | 49,000 | 1,225 |
| 1998-09-22 | 231 | 240 | 231 | 231 | 54,000 | 1,155 |
| 1998-09-21 | 250 | 253 | 240 | 240 | 25,000 | 1,200 |
| 1998-09-18 | 255 | 255 | 248 | 250 | 78,000 | 1,250 |
| 1998-09-17 | 260 | 263 | 255 | 255 | 29,000 | 1,275 |
| 1998-09-16 | 269 | 269 | 256 | 256 | 65,000 | 1,280 |
| 1998-09-14 | 265 | 265 | 260 | 264 | 27,000 | 1,320 |
| 1998-09-11 | 269 | 270 | 260 | 265 | 47,000 | 1,325 |
| 1998-09-10 | 275 | 280 | 270 | 271 | 31,000 | 1,355 |
| 1998-09-09 | 280 | 281 | 275 | 280 | 20,000 | 1,400 |
| 1998-09-08 | 280 | 295 | 277 | 277 | 13,000 | 1,385 |
| 1998-09-07 | 275 | 275 | 270 | 275 | 21,000 | 1,375 |
| 1998-09-04 | 275 | 275 | 271 | 275 | 34,000 | 1,375 |
| 1998-09-03 | 280 | 280 | 275 | 275 | 40,000 | 1,375 |
| 1998-09-02 | 299 | 299 | 290 | 298 | 17,000 | 1,490 |
| 1998-09-01 | 275 | 290 | 275 | 290 | 15,000 | 1,450 |
| 1998-08-31 | 270 | 307 | 270 | 287 | 38,000 | 1,435 |
| 1998-08-28 | 260 | 270 | 260 | 267 | 30,000 | 1,335 |
| 1998-08-27 | 270 | 300 | 265 | 300 | 28,000 | 1,500 |
| 1998-08-26 | 275 | 275 | 270 | 270 | 73,000 | 1,350 |
| 1998-08-25 | 275 | 275 | 271 | 271 | 94,000 | 1,355 |
| 1998-08-24 | 286 | 286 | 271 | 271 | 38,000 | 1,355 |
| 1998-08-21 | 303 | 303 | 290 | 290 | 19,000 | 1,450 |
| 1998-08-20 | 302 | 302 | 300 | 300 | 47,000 | 1,500 |
| 1998-08-19 | 306 | 306 | 301 | 302 | 38,000 | 1,510 |
| 1998-08-18 | 312 | 312 | 300 | 302 | 27,000 | 1,510 |
| 1998-08-17 | 314 | 314 | 312 | 312 | 13,000 | 1,560 |
| 1998-08-14 | 315 | 315 | 310 | 315 | 14,000 | 1,575 |
| 1998-08-13 | 315 | 315 | 315 | 315 | 21,000 | 1,575 |
| 1998-08-12 | 321 | 321 | 315 | 315 | 49,000 | 1,575 |
| 1998-08-11 | 320 | 321 | 318 | 320 | 17,000 | 1,600 |
| 1998-08-10 | 346 | 346 | 318 | 318 | 21,000 | 1,590 |
| 1998-08-07 | 345 | 350 | 341 | 341 | 17,000 | 1,705 |
| 1998-08-06 | 350 | 350 | 345 | 345 | 18,000 | 1,725 |
| 1998-08-05 | 350 | 355 | 345 | 355 | 23,000 | 1,775 |
| 1998-08-04 | 360 | 360 | 352 | 360 | 16,000 | 1,800 |
| 1998-08-03 | 350 | 360 | 350 | 351 | 25,000 | 1,755 |
| 1998-07-31 | 360 | 361 | 355 | 360 | 13,000 | 1,800 |
| 1998-07-30 | 358 | 358 | 355 | 355 | 13,000 | 1,775 |
| 1998-07-29 | 358 | 373 | 358 | 372 | 40,000 | 1,860 |
| 1998-07-28 | 370 | 370 | 356 | 357 | 94,000 | 1,785 |
| 1998-07-27 | 389 | 389 | 370 | 380 | 26,000 | 1,900 |
| 1998-07-24 | 355 | 390 | 354 | 390 | 15,000 | 1,950 |
| 1998-07-23 | 366 | 366 | 356 | 356 | 17,000 | 1,780 |
| 1998-07-22 | 381 | 385 | 365 | 365 | 13,000 | 1,825 |
| 1998-07-21 | 390 | 390 | 371 | 381 | 40,000 | 1,905 |
| 1998-07-17 | 371 | 385 | 371 | 380 | 11,000 | 1,900 |
| 1998-07-16 | 380 | 380 | 369 | 370 | 25,000 | 1,850 |
| 1998-07-15 | 360 | 380 | 360 | 380 | 45,000 | 1,900 |
| 1998-07-14 | 352 | 360 | 352 | 359 | 5,000 | 1,795 |
| 1998-07-13 | 350 | 352 | 350 | 352 | 8,000 | 1,760 |
| 1998-07-10 | 351 | 352 | 350 | 350 | 6,000 | 1,750 |
| 1998-07-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-07-08 | 360 | 365 | 360 | 365 | 9,000 | 1,825 |
| 1998-07-07 | 365 | 370 | 360 | 360 | 14,000 | 1,800 |
| 1998-07-06 | 370 | 375 | 368 | 375 | 26,000 | 1,875 |
| 1998-07-03 | 370 | 370 | 366 | 367 | 20,000 | 1,835 |
| 1998-07-02 | 370 | 380 | 366 | 366 | 45,000 | 1,830 |
| 1998-07-01 | 342 | 365 | 342 | 365 | 37,000 | 1,825 |
| 1998-06-30 | 342 | 345 | 340 | 341 | 36,000 | 1,705 |
| 1998-06-29 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1998-06-26 | 345 | 345 | 343 | 343 | 12,000 | 1,715 |
| 1998-06-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1998-06-24 | 340 | 344 | 339 | 344 | 7,000 | 1,720 |
| 1998-06-23 | 345 | 355 | 345 | 350 | 24,000 | 1,750 |
| 1998-06-22 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1998-06-19 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1998-06-18 | 340 | 350 | 340 | 350 | 9,000 | 1,750 |
| 1998-06-17 | 324 | 325 | 320 | 320 | 11,000 | 1,600 |
| 1998-06-16 | 320 | 324 | 320 | 324 | 11,000 | 1,620 |
| 1998-06-15 | 331 | 331 | 320 | 328 | 12,000 | 1,640 |
| 1998-06-12 | 350 | 350 | 330 | 331 | 31,000 | 1,655 |
| 1998-06-11 | 345 | 345 | 342 | 342 | 9,000 | 1,710 |
| 1998-06-10 | 341 | 345 | 341 | 345 | 13,000 | 1,725 |
| 1998-06-09 | 340 | 340 | 340 | 340 | 16,000 | 1,700 |
| 1998-06-08 | 351 | 351 | 341 | 341 | 8,000 | 1,705 |
| 1998-06-05 | 345 | 350 | 341 | 341 | 34,000 | 1,705 |
| 1998-06-04 | 351 | 351 | 350 | 350 | 10,000 | 1,750 |
| 1998-06-03 | 360 | 360 | 350 | 350 | 9,000 | 1,750 |
| 1998-06-02 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1998-06-01 | 370 | 370 | 362 | 362 | 13,000 | 1,810 |
| 1998-05-29 | 362 | 370 | 362 | 370 | 18,000 | 1,850 |
| 1998-05-28 | 390 | 390 | 360 | 360 | 27,000 | 1,800 |
| 1998-05-27 | 398 | 398 | 390 | 390 | 6,000 | 1,950 |
| 1998-05-26 | 392 | 392 | 378 | 378 | 16,000 | 1,890 |
| 1998-05-25 | 400 | 400 | 399 | 400 | 21,000 | 2,000 |
| 1998-05-22 | 390 | 399 | 380 | 380 | 31,000 | 1,900 |
| 1998-05-21 | 389 | 399 | 389 | 399 | 2,000 | 1,995 |
| 1998-05-20 | 400 | 400 | 399 | 399 | 3,000 | 1,995 |
| 1998-05-19 | 400 | 400 | 390 | 390 | 6,000 | 1,950 |
| 1998-05-18 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1998-05-15 | 410 | 410 | 400 | 400 | 3,000 | 2,000 |
| 1998-05-14 | 410 | 410 | 400 | 400 | 5,000 | 2,000 |
| 1998-05-13 | 400 | 410 | 399 | 410 | 7,000 | 2,050 |
| 1998-05-12 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1998-05-11 | 400 | 400 | 398 | 398 | 4,000 | 1,990 |
| 1998-05-08 | 390 | 410 | 390 | 410 | 11,000 | 2,050 |
| 1998-05-07 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1998-05-06 | 385 | 385 | 380 | 380 | 19,000 | 1,900 |
| 1998-05-01 | 395 | 395 | 390 | 390 | 14,000 | 1,950 |
| 1998-04-30 | 395 | 400 | 390 | 395 | 25,000 | 1,975 |
| 1998-04-28 | 407 | 408 | 400 | 400 | 51,000 | 2,000 |
| 1998-04-27 | 416 | 416 | 405 | 407 | 25,000 | 2,035 |
| 1998-04-24 | 410 | 416 | 410 | 416 | 14,000 | 2,080 |
| 1998-04-23 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1998-04-22 | 415 | 422 | 415 | 422 | 2,000 | 2,110 |
| 1998-04-21 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 1998-04-20 | 422 | 422 | 411 | 411 | 4,000 | 2,055 |
| 1998-04-17 | 417 | 417 | 415 | 415 | 2,000 | 2,075 |
| 1998-04-16 | 440 | 440 | 417 | 417 | 6,000 | 2,085 |
| 1998-04-15 | 435 | 440 | 435 | 440 | 12,000 | 2,200 |
| 1998-04-14 | 439 | 440 | 439 | 440 | 6,000 | 2,200 |
| 1998-04-13 | 429 | 439 | 429 | 439 | 3,000 | 2,195 |
| 1998-04-10 | 425 | 425 | 424 | 424 | 4,000 | 2,120 |
| 1998-04-09 | 414 | 424 | 414 | 424 | 9,000 | 2,120 |
| 1998-04-08 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 1998-04-07 | 410 | 415 | 410 | 415 | 26,000 | 2,075 |
| 1998-04-06 | 411 | 414 | 410 | 411 | 23,000 | 2,055 |
| 1998-04-03 | 410 | 420 | 410 | 412 | 33,000 | 2,060 |
| 1998-04-02 | 433 | 433 | 405 | 410 | 39,000 | 2,050 |
| 1998-04-01 | 433 | 433 | 415 | 428 | 20,000 | 2,140 |
| 1998-03-31 | 441 | 441 | 434 | 434 | 3,000 | 2,170 |
| 1998-03-30 | 430 | 431 | 430 | 431 | 9,000 | 2,155 |
| 1998-03-27 | 440 | 441 | 425 | 430 | 20,000 | 2,150 |
| 1998-03-26 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1998-03-25 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1998-03-24 | 437 | 440 | 436 | 440 | 16,000 | 2,200 |
| 1998-03-23 | 450 | 450 | 436 | 440 | 28,000 | 2,200 |
| 1998-03-20 | 475 | 475 | 460 | 460 | 23,000 | 2,300 |
| 1998-03-19 | 477 | 477 | 475 | 476 | 13,000 | 2,380 |
| 1998-03-18 | 486 | 486 | 476 | 476 | 18,000 | 2,380 |
| 1998-03-17 | 489 | 489 | 480 | 480 | 7,000 | 2,400 |
| 1998-03-16 | 484 | 489 | 480 | 488 | 26,000 | 2,440 |
| 1998-03-13 | 480 | 494 | 480 | 489 | 37,000 | 2,445 |
| 1998-03-12 | 485 | 485 | 470 | 475 | 42,000 | 2,375 |
| 1998-03-11 | 483 | 489 | 480 | 489 | 12,000 | 2,445 |
| 1998-03-10 | 490 | 490 | 481 | 482 | 13,000 | 2,410 |
| 1998-03-09 | 495 | 495 | 482 | 482 | 22,000 | 2,410 |
| 1998-03-06 | 499 | 499 | 498 | 498 | 9,000 | 2,490 |
| 1998-03-05 | 481 | 486 | 481 | 482 | 30,000 | 2,410 |
| 1998-03-04 | 483 | 486 | 483 | 486 | 7,000 | 2,430 |
| 1998-03-03 | 505 | 505 | 490 | 496 | 14,000 | 2,480 |
| 1998-03-02 | 505 | 505 | 500 | 500 | 34,000 | 2,500 |
| 1998-02-27 | 495 | 505 | 495 | 505 | 43,000 | 2,525 |
| 1998-02-26 | 485 | 500 | 485 | 500 | 7,000 | 2,500 |
| 1998-02-25 | 480 | 480 | 478 | 478 | 24,000 | 2,390 |
| 1998-02-24 | 490 | 490 | 475 | 481 | 66,000 | 2,405 |
| 1998-02-23 | 505 | 505 | 500 | 500 | 14,000 | 2,500 |
| 1998-02-20 | 485 | 495 | 485 | 495 | 21,000 | 2,475 |
| 1998-02-19 | 480 | 480 | 480 | 480 | 15,000 | 2,400 |
| 1998-02-18 | 490 | 490 | 480 | 480 | 14,000 | 2,400 |
| 1998-02-17 | 480 | 485 | 479 | 479 | 71,000 | 2,395 |
| 1998-02-16 | 481 | 481 | 480 | 480 | 21,000 | 2,400 |
| 1998-02-13 | 481 | 484 | 480 | 480 | 30,000 | 2,400 |
| 1998-02-12 | 487 | 487 | 480 | 481 | 83,000 | 2,405 |
| 1998-02-10 | 506 | 506 | 490 | 490 | 66,000 | 2,450 |
| 1998-02-09 | 517 | 517 | 500 | 515 | 78,000 | 2,575 |
| 1998-02-06 | 544 | 544 | 516 | 516 | 108,000 | 2,580 |
| 1998-02-05 | 490 | 535 | 490 | 534 | 225,000 | 2,670 |
| 1998-02-04 | 525 | 526 | 495 | 500 | 131,000 | 2,500 |
| 1998-02-03 | 499 | 527 | 495 | 520 | 301,000 | 2,600 |
| 1998-02-02 | 490 | 494 | 481 | 490 | 83,000 | 2,450 |
| 1998-01-30 | 473 | 475 | 452 | 475 | 80,000 | 2,375 |
| 1998-01-29 | 498 | 498 | 473 | 473 | 77,000 | 2,365 |
| 1998-01-28 | 497 | 500 | 482 | 488 | 132,000 | 2,440 |
| 1998-01-27 | 499 | 499 | 470 | 482 | 162,000 | 2,410 |
| 1998-01-26 | 490 | 505 | 486 | 494 | 452,000 | 2,470 |
| 1998-01-23 | 460 | 480 | 450 | 480 | 227,000 | 2,400 |
| 1998-01-22 | 425 | 460 | 425 | 457 | 193,000 | 2,285 |
| 1998-01-21 | 420 | 430 | 417 | 425 | 130,000 | 2,125 |
| 1998-01-20 | 430 | 430 | 420 | 421 | 35,000 | 2,105 |
| 1998-01-19 | 430 | 439 | 430 | 430 | 113,000 | 2,150 |
| 1998-01-16 | 419 | 420 | 415 | 420 | 46,000 | 2,100 |
| 1998-01-14 | 421 | 430 | 410 | 420 | 81,000 | 2,100 |
| 1998-01-13 | 420 | 420 | 410 | 420 | 9,000 | 2,100 |
| 1998-01-12 | 419 | 419 | 406 | 415 | 40,000 | 2,075 |
| 1998-01-09 | 420 | 430 | 415 | 425 | 35,000 | 2,125 |
| 1998-01-08 | 420 | 441 | 420 | 430 | 110,000 | 2,150 |
| 1998-01-07 | 385 | 412 | 385 | 410 | 104,000 | 2,050 |
| 1998-01-06 | 365 | 382 | 365 | 375 | 32,000 | 1,875 |
| 1998-01-05 | 355 | 370 | 355 | 370 | 21,000 | 1,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
