3878 (株)巴川コーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 470 | 470 | 450 | 460 | 39,000 | 2,300 |
| 1999-12-29 | 455 | 462 | 450 | 460 | 45,000 | 2,300 |
| 1999-12-28 | 450 | 475 | 450 | 460 | 27,000 | 2,300 |
| 1999-12-27 | 445 | 450 | 431 | 450 | 50,000 | 2,250 |
| 1999-12-24 | 450 | 462 | 445 | 445 | 70,000 | 2,225 |
| 1999-12-22 | 465 | 465 | 450 | 452 | 73,000 | 2,260 |
| 1999-12-21 | 451 | 468 | 446 | 459 | 128,000 | 2,295 |
| 1999-12-20 | 435 | 449 | 426 | 449 | 79,000 | 2,245 |
| 1999-12-17 | 421 | 450 | 421 | 435 | 69,000 | 2,175 |
| 1999-12-16 | 441 | 441 | 420 | 421 | 71,000 | 2,105 |
| 1999-12-15 | 438 | 440 | 435 | 440 | 65,000 | 2,200 |
| 1999-12-14 | 462 | 462 | 440 | 440 | 80,000 | 2,200 |
| 1999-12-13 | 471 | 471 | 461 | 465 | 45,000 | 2,325 |
| 1999-12-10 | 465 | 480 | 465 | 466 | 77,000 | 2,330 |
| 1999-12-09 | 474 | 474 | 460 | 460 | 79,000 | 2,300 |
| 1999-12-08 | 470 | 490 | 468 | 473 | 83,000 | 2,365 |
| 1999-12-07 | 500 | 510 | 463 | 470 | 426,000 | 2,350 |
| 1999-12-06 | 474 | 503 | 470 | 495 | 584,000 | 2,475 |
| 1999-12-03 | 440 | 480 | 440 | 450 | 270,000 | 2,250 |
| 1999-12-02 | 430 | 430 | 420 | 425 | 56,000 | 2,125 |
| 1999-12-01 | 417 | 429 | 409 | 420 | 51,000 | 2,100 |
| 1999-11-30 | 431 | 431 | 417 | 417 | 29,000 | 2,085 |
| 1999-11-29 | 430 | 447 | 427 | 431 | 30,000 | 2,155 |
| 1999-11-26 | 402 | 430 | 401 | 425 | 82,000 | 2,125 |
| 1999-11-25 | 410 | 411 | 402 | 407 | 32,000 | 2,035 |
| 1999-11-24 | 420 | 420 | 410 | 419 | 79,000 | 2,095 |
| 1999-11-22 | 425 | 430 | 415 | 415 | 83,000 | 2,075 |
| 1999-11-19 | 446 | 446 | 430 | 430 | 83,000 | 2,150 |
| 1999-11-18 | 441 | 445 | 431 | 434 | 54,000 | 2,170 |
| 1999-11-17 | 428 | 435 | 428 | 431 | 59,000 | 2,155 |
| 1999-11-16 | 436 | 439 | 424 | 439 | 76,000 | 2,195 |
| 1999-11-15 | 452 | 470 | 451 | 451 | 156,000 | 2,255 |
| 1999-11-12 | 450 | 455 | 430 | 441 | 202,000 | 2,205 |
| 1999-11-11 | 473 | 490 | 445 | 451 | 348,000 | 2,255 |
| 1999-11-10 | 440 | 498 | 430 | 471 | 539,000 | 2,355 |
| 1999-11-09 | 423 | 453 | 420 | 440 | 398,000 | 2,200 |
| 1999-11-08 | 408 | 410 | 398 | 408 | 195,000 | 2,040 |
| 1999-11-05 | 410 | 410 | 391 | 398 | 133,000 | 1,990 |
| 1999-11-04 | 421 | 425 | 400 | 415 | 291,000 | 2,075 |
| 1999-11-02 | 420 | 420 | 380 | 420 | 1,008,000 | 2,100 |
| 1999-11-01 | 340 | 345 | 335 | 340 | 38,000 | 1,700 |
| 1999-10-29 | 330 | 350 | 309 | 310 | 98,000 | 1,550 |
| 1999-10-28 | 290 | 303 | 290 | 300 | 19,000 | 1,500 |
| 1999-10-27 | 300 | 301 | 285 | 289 | 44,000 | 1,445 |
| 1999-10-26 | 299 | 299 | 292 | 299 | 16,000 | 1,495 |
| 1999-10-25 | 296 | 301 | 295 | 300 | 19,000 | 1,500 |
| 1999-10-22 | 300 | 300 | 298 | 298 | 9,000 | 1,490 |
| 1999-10-21 | 305 | 305 | 300 | 301 | 10,000 | 1,505 |
| 1999-10-20 | 301 | 308 | 301 | 306 | 20,000 | 1,530 |
| 1999-10-19 | 310 | 310 | 301 | 301 | 15,000 | 1,505 |
| 1999-10-18 | 302 | 316 | 302 | 316 | 8,000 | 1,580 |
| 1999-10-15 | 328 | 328 | 306 | 306 | 22,000 | 1,530 |
| 1999-10-14 | 310 | 310 | 309 | 310 | 10,000 | 1,550 |
| 1999-10-13 | 321 | 321 | 321 | 321 | 7,000 | 1,605 |
| 1999-10-12 | 328 | 328 | 321 | 321 | 4,000 | 1,605 |
| 1999-10-08 | 327 | 329 | 322 | 328 | 30,000 | 1,640 |
| 1999-10-07 | 335 | 335 | 322 | 322 | 5,000 | 1,610 |
| 1999-10-06 | 333 | 333 | 332 | 332 | 3,000 | 1,660 |
| 1999-10-05 | 332 | 332 | 330 | 330 | 22,000 | 1,650 |
| 1999-10-04 | 330 | 330 | 325 | 330 | 31,000 | 1,650 |
| 1999-10-01 | 326 | 331 | 308 | 330 | 21,000 | 1,650 |
| 1999-09-30 | 315 | 325 | 305 | 325 | 30,000 | 1,625 |
| 1999-09-29 | 315 | 316 | 305 | 305 | 38,000 | 1,525 |
| 1999-09-28 | 319 | 319 | 315 | 315 | 20,000 | 1,575 |
| 1999-09-27 | 329 | 329 | 319 | 324 | 8,000 | 1,620 |
| 1999-09-24 | 336 | 336 | 316 | 319 | 27,000 | 1,595 |
| 1999-09-22 | 337 | 337 | 326 | 326 | 7,000 | 1,630 |
| 1999-09-21 | 350 | 351 | 328 | 340 | 11,000 | 1,700 |
| 1999-09-20 | 341 | 341 | 330 | 341 | 9,000 | 1,705 |
| 1999-09-17 | 324 | 324 | 315 | 318 | 36,000 | 1,590 |
| 1999-09-16 | 327 | 327 | 322 | 325 | 22,000 | 1,625 |
| 1999-09-14 | 347 | 347 | 325 | 331 | 33,000 | 1,655 |
| 1999-09-13 | 331 | 342 | 320 | 342 | 35,000 | 1,710 |
| 1999-09-10 | 328 | 329 | 315 | 320 | 49,000 | 1,600 |
| 1999-09-09 | 336 | 336 | 328 | 328 | 45,000 | 1,640 |
| 1999-09-08 | 335 | 336 | 335 | 335 | 7,000 | 1,675 |
| 1999-09-07 | 340 | 350 | 331 | 335 | 29,000 | 1,675 |
| 1999-09-06 | 337 | 340 | 332 | 332 | 24,000 | 1,660 |
| 1999-09-03 | 356 | 356 | 331 | 334 | 20,000 | 1,670 |
| 1999-09-02 | 351 | 358 | 351 | 356 | 14,000 | 1,780 |
| 1999-09-01 | 350 | 359 | 350 | 359 | 19,000 | 1,795 |
| 1999-08-31 | 361 | 361 | 350 | 360 | 45,000 | 1,800 |
| 1999-08-30 | 356 | 361 | 356 | 357 | 20,000 | 1,785 |
| 1999-08-27 | 340 | 346 | 330 | 341 | 15,000 | 1,705 |
| 1999-08-26 | 345 | 346 | 340 | 340 | 13,000 | 1,700 |
| 1999-08-25 | 355 | 355 | 345 | 346 | 15,000 | 1,730 |
| 1999-08-24 | 352 | 352 | 350 | 350 | 15,000 | 1,750 |
| 1999-08-23 | 352 | 352 | 351 | 351 | 11,000 | 1,755 |
| 1999-08-20 | 350 | 366 | 350 | 350 | 21,000 | 1,750 |
| 1999-08-19 | 360 | 360 | 350 | 350 | 10,000 | 1,750 |
| 1999-08-18 | 370 | 370 | 355 | 360 | 9,000 | 1,800 |
| 1999-08-17 | 360 | 360 | 350 | 360 | 33,000 | 1,800 |
| 1999-08-16 | 333 | 350 | 333 | 350 | 10,000 | 1,750 |
| 1999-08-13 | 326 | 334 | 321 | 331 | 23,000 | 1,655 |
| 1999-08-12 | 330 | 335 | 321 | 321 | 26,000 | 1,605 |
| 1999-08-11 | 330 | 330 | 326 | 330 | 10,000 | 1,650 |
| 1999-08-10 | 333 | 340 | 330 | 330 | 27,000 | 1,650 |
| 1999-08-09 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
| 1999-08-06 | 340 | 341 | 332 | 332 | 15,000 | 1,660 |
| 1999-08-05 | 335 | 348 | 335 | 338 | 17,000 | 1,690 |
| 1999-08-04 | 339 | 345 | 333 | 345 | 12,000 | 1,725 |
| 1999-08-03 | 344 | 344 | 330 | 344 | 39,000 | 1,720 |
| 1999-08-02 | 338 | 338 | 335 | 335 | 15,000 | 1,675 |
| 1999-07-30 | 345 | 346 | 340 | 345 | 29,000 | 1,725 |
| 1999-07-29 | 350 | 359 | 350 | 350 | 10,000 | 1,750 |
| 1999-07-28 | 350 | 353 | 345 | 353 | 33,000 | 1,765 |
| 1999-07-27 | 355 | 360 | 345 | 352 | 15,000 | 1,760 |
| 1999-07-26 | 352 | 353 | 345 | 345 | 30,000 | 1,725 |
| 1999-07-23 | 364 | 364 | 335 | 358 | 69,000 | 1,790 |
| 1999-07-22 | 366 | 366 | 364 | 364 | 33,000 | 1,820 |
| 1999-07-21 | 364 | 370 | 361 | 365 | 45,000 | 1,825 |
| 1999-07-19 | 366 | 375 | 365 | 365 | 33,000 | 1,825 |
| 1999-07-16 | 368 | 380 | 365 | 365 | 58,000 | 1,825 |
| 1999-07-15 | 375 | 380 | 365 | 378 | 47,000 | 1,890 |
| 1999-07-14 | 381 | 381 | 375 | 377 | 28,000 | 1,885 |
| 1999-07-13 | 385 | 385 | 383 | 385 | 49,000 | 1,925 |
| 1999-07-12 | 396 | 396 | 390 | 391 | 18,000 | 1,955 |
| 1999-07-09 | 400 | 400 | 387 | 399 | 24,000 | 1,995 |
| 1999-07-08 | 382 | 390 | 382 | 386 | 16,000 | 1,930 |
| 1999-07-07 | 387 | 387 | 380 | 382 | 37,000 | 1,910 |
| 1999-07-06 | 386 | 390 | 381 | 387 | 33,000 | 1,935 |
| 1999-07-05 | 390 | 400 | 385 | 387 | 28,000 | 1,935 |
| 1999-07-02 | 385 | 395 | 385 | 390 | 25,000 | 1,950 |
| 1999-07-01 | 386 | 391 | 385 | 385 | 25,000 | 1,925 |
| 1999-06-30 | 395 | 395 | 386 | 387 | 17,000 | 1,935 |
| 1999-06-29 | 400 | 401 | 390 | 390 | 35,000 | 1,950 |
| 1999-06-28 | 386 | 391 | 385 | 391 | 11,000 | 1,955 |
| 1999-06-25 | 390 | 390 | 381 | 385 | 28,000 | 1,925 |
| 1999-06-24 | 395 | 396 | 385 | 385 | 47,000 | 1,925 |
| 1999-06-23 | 400 | 400 | 395 | 395 | 16,000 | 1,975 |
| 1999-06-22 | 406 | 406 | 400 | 400 | 17,000 | 2,000 |
| 1999-06-21 | 400 | 405 | 400 | 402 | 34,000 | 2,010 |
| 1999-06-18 | 396 | 396 | 387 | 396 | 53,000 | 1,980 |
| 1999-06-17 | 396 | 397 | 395 | 396 | 22,000 | 1,980 |
| 1999-06-16 | 401 | 401 | 395 | 396 | 14,000 | 1,980 |
| 1999-06-15 | 407 | 407 | 385 | 387 | 13,000 | 1,935 |
| 1999-06-14 | 406 | 410 | 400 | 410 | 14,000 | 2,050 |
| 1999-06-11 | 399 | 410 | 392 | 392 | 71,000 | 1,960 |
| 1999-06-10 | 387 | 395 | 372 | 394 | 49,000 | 1,970 |
| 1999-06-09 | 385 | 395 | 385 | 395 | 27,000 | 1,975 |
| 1999-06-08 | 403 | 403 | 395 | 395 | 21,000 | 1,975 |
| 1999-06-07 | 400 | 407 | 400 | 403 | 39,000 | 2,015 |
| 1999-06-04 | 380 | 404 | 375 | 401 | 33,000 | 2,005 |
| 1999-06-03 | 367 | 385 | 367 | 380 | 43,000 | 1,900 |
| 1999-06-02 | 369 | 380 | 366 | 372 | 25,000 | 1,860 |
| 1999-06-01 | 380 | 380 | 360 | 369 | 64,000 | 1,845 |
| 1999-05-31 | 380 | 385 | 380 | 380 | 43,000 | 1,900 |
| 1999-05-28 | 375 | 380 | 375 | 380 | 24,000 | 1,900 |
| 1999-05-27 | 370 | 380 | 370 | 371 | 24,000 | 1,855 |
| 1999-05-26 | 380 | 380 | 363 | 368 | 87,000 | 1,840 |
| 1999-05-25 | 385 | 390 | 380 | 386 | 34,000 | 1,930 |
| 1999-05-24 | 400 | 400 | 380 | 390 | 49,000 | 1,950 |
| 1999-05-21 | 407 | 410 | 400 | 400 | 46,000 | 2,000 |
| 1999-05-20 | 405 | 415 | 405 | 407 | 49,000 | 2,035 |
| 1999-05-19 | 429 | 429 | 410 | 415 | 54,000 | 2,075 |
| 1999-05-18 | 420 | 430 | 420 | 428 | 60,000 | 2,140 |
| 1999-05-17 | 438 | 438 | 420 | 425 | 42,000 | 2,125 |
| 1999-05-14 | 430 | 440 | 428 | 440 | 89,000 | 2,200 |
| 1999-05-13 | 434 | 441 | 428 | 432 | 86,000 | 2,160 |
| 1999-05-12 | 461 | 461 | 440 | 447 | 93,000 | 2,235 |
| 1999-05-11 | 475 | 480 | 461 | 466 | 66,000 | 2,330 |
| 1999-05-10 | 470 | 492 | 459 | 480 | 383,000 | 2,400 |
| 1999-05-07 | 450 | 475 | 441 | 460 | 563,000 | 2,300 |
| 1999-05-06 | 446 | 450 | 424 | 449 | 554,000 | 2,245 |
| 1999-04-30 | 415 | 445 | 410 | 441 | 558,000 | 2,205 |
| 1999-04-28 | 393 | 415 | 391 | 409 | 281,000 | 2,045 |
| 1999-04-27 | 383 | 395 | 383 | 394 | 46,000 | 1,970 |
| 1999-04-26 | 394 | 394 | 381 | 381 | 26,000 | 1,905 |
| 1999-04-23 | 390 | 392 | 380 | 390 | 30,000 | 1,950 |
| 1999-04-22 | 390 | 395 | 384 | 384 | 50,000 | 1,920 |
| 1999-04-21 | 397 | 399 | 382 | 382 | 43,000 | 1,910 |
| 1999-04-20 | 398 | 403 | 396 | 397 | 68,000 | 1,985 |
| 1999-04-19 | 408 | 409 | 400 | 408 | 144,000 | 2,040 |
| 1999-04-16 | 415 | 415 | 401 | 410 | 242,000 | 2,050 |
| 1999-04-15 | 410 | 425 | 403 | 410 | 653,000 | 2,050 |
| 1999-04-14 | 400 | 403 | 381 | 400 | 667,000 | 2,000 |
| 1999-04-13 | 356 | 370 | 356 | 360 | 33,000 | 1,800 |
| 1999-04-12 | 367 | 370 | 352 | 365 | 45,000 | 1,825 |
| 1999-04-09 | 362 | 374 | 360 | 367 | 83,000 | 1,835 |
| 1999-04-08 | 379 | 379 | 362 | 367 | 135,000 | 1,835 |
| 1999-04-07 | 366 | 376 | 365 | 369 | 356,000 | 1,845 |
| 1999-04-06 | 350 | 350 | 337 | 341 | 56,000 | 1,705 |
| 1999-04-05 | 333 | 349 | 332 | 341 | 133,000 | 1,705 |
| 1999-04-02 | 332 | 337 | 330 | 332 | 34,000 | 1,660 |
| 1999-04-01 | 343 | 343 | 330 | 342 | 80,000 | 1,710 |
| 1999-03-31 | 344 | 344 | 332 | 343 | 46,000 | 1,715 |
| 1999-03-30 | 350 | 350 | 336 | 345 | 26,000 | 1,725 |
| 1999-03-29 | 350 | 350 | 342 | 345 | 50,000 | 1,725 |
| 1999-03-26 | 340 | 348 | 340 | 342 | 48,000 | 1,710 |
| 1999-03-25 | 333 | 343 | 333 | 335 | 34,000 | 1,675 |
| 1999-03-24 | 335 | 343 | 335 | 338 | 24,000 | 1,690 |
| 1999-03-23 | 340 | 345 | 338 | 338 | 59,000 | 1,690 |
| 1999-03-19 | 350 | 355 | 345 | 345 | 31,000 | 1,725 |
| 1999-03-18 | 356 | 356 | 346 | 346 | 76,000 | 1,730 |
| 1999-03-17 | 364 | 364 | 355 | 360 | 73,000 | 1,800 |
| 1999-03-16 | 368 | 368 | 360 | 360 | 116,000 | 1,800 |
| 1999-03-15 | 361 | 370 | 359 | 363 | 99,000 | 1,815 |
| 1999-03-12 | 350 | 359 | 350 | 359 | 88,000 | 1,795 |
| 1999-03-11 | 346 | 350 | 345 | 350 | 56,000 | 1,750 |
| 1999-03-10 | 345 | 348 | 341 | 346 | 56,000 | 1,730 |
| 1999-03-09 | 349 | 349 | 336 | 345 | 58,000 | 1,725 |
| 1999-03-08 | 350 | 355 | 335 | 335 | 79,000 | 1,675 |
| 1999-03-05 | 340 | 350 | 338 | 350 | 60,000 | 1,750 |
| 1999-03-04 | 345 | 345 | 338 | 339 | 36,000 | 1,695 |
| 1999-03-03 | 345 | 345 | 330 | 345 | 61,000 | 1,725 |
| 1999-03-02 | 355 | 355 | 345 | 345 | 35,000 | 1,725 |
| 1999-03-01 | 350 | 355 | 350 | 350 | 47,000 | 1,750 |
| 1999-02-26 | 356 | 358 | 350 | 350 | 32,000 | 1,750 |
| 1999-02-25 | 365 | 365 | 355 | 356 | 128,000 | 1,780 |
| 1999-02-24 | 360 | 375 | 352 | 360 | 279,000 | 1,800 |
| 1999-02-23 | 350 | 355 | 343 | 350 | 165,000 | 1,750 |
| 1999-02-22 | 343 | 353 | 335 | 349 | 61,000 | 1,745 |
| 1999-02-19 | 342 | 343 | 336 | 336 | 43,000 | 1,680 |
| 1999-02-18 | 344 | 344 | 336 | 344 | 34,000 | 1,720 |
| 1999-02-17 | 353 | 354 | 340 | 344 | 45,000 | 1,720 |
| 1999-02-16 | 351 | 355 | 341 | 350 | 68,000 | 1,750 |
| 1999-02-15 | 355 | 356 | 348 | 350 | 88,000 | 1,750 |
| 1999-02-12 | 360 | 360 | 348 | 350 | 223,000 | 1,750 |
| 1999-02-10 | 343 | 366 | 338 | 360 | 938,000 | 1,800 |
| 1999-02-09 | 332 | 343 | 332 | 343 | 229,000 | 1,715 |
| 1999-02-08 | 339 | 351 | 326 | 331 | 442,000 | 1,655 |
| 1999-02-05 | 320 | 343 | 320 | 335 | 699,000 | 1,675 |
| 1999-02-04 | 315 | 325 | 315 | 317 | 200,000 | 1,585 |
| 1999-02-03 | 319 | 319 | 311 | 315 | 59,000 | 1,575 |
| 1999-02-02 | 320 | 320 | 318 | 320 | 42,000 | 1,600 |
| 1999-02-01 | 328 | 328 | 319 | 319 | 31,000 | 1,595 |
| 1999-01-29 | 330 | 330 | 327 | 328 | 35,000 | 1,640 |
| 1999-01-28 | 320 | 320 | 315 | 315 | 95,000 | 1,575 |
| 1999-01-27 | 310 | 319 | 310 | 317 | 42,000 | 1,585 |
| 1999-01-26 | 320 | 325 | 315 | 320 | 33,000 | 1,600 |
| 1999-01-25 | 315 | 320 | 305 | 320 | 58,000 | 1,600 |
| 1999-01-22 | 325 | 330 | 320 | 320 | 53,000 | 1,600 |
| 1999-01-21 | 330 | 335 | 327 | 327 | 83,000 | 1,635 |
| 1999-01-20 | 335 | 337 | 325 | 330 | 71,000 | 1,650 |
| 1999-01-19 | 346 | 347 | 336 | 337 | 210,000 | 1,685 |
| 1999-01-18 | 321 | 340 | 321 | 338 | 160,000 | 1,690 |
| 1999-01-14 | 321 | 321 | 305 | 319 | 89,000 | 1,595 |
| 1999-01-13 | 324 | 328 | 324 | 324 | 32,000 | 1,620 |
| 1999-01-12 | 333 | 334 | 327 | 329 | 89,000 | 1,645 |
| 1999-01-11 | 335 | 335 | 321 | 332 | 146,000 | 1,660 |
| 1999-01-08 | 315 | 333 | 315 | 330 | 533,000 | 1,650 |
| 1999-01-07 | 305 | 318 | 298 | 310 | 244,000 | 1,550 |
| 1999-01-06 | 276 | 296 | 276 | 289 | 42,000 | 1,445 |
| 1999-01-05 | 270 | 276 | 270 | 275 | 23,000 | 1,375 |
| 1999-01-04 | 281 | 281 | 270 | 275 | 16,000 | 1,375 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
