3878 (株)巴川コーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 335 | 335 | 321 | 322 | 46,000 | 1,610 |
| 2000-12-28 | 335 | 340 | 330 | 332 | 40,000 | 1,660 |
| 2000-12-27 | 330 | 340 | 328 | 340 | 37,000 | 1,700 |
| 2000-12-26 | 330 | 330 | 322 | 325 | 31,000 | 1,625 |
| 2000-12-25 | 337 | 342 | 327 | 330 | 95,000 | 1,650 |
| 2000-12-22 | 320 | 320 | 314 | 317 | 101,000 | 1,585 |
| 2000-12-21 | 339 | 339 | 305 | 308 | 142,000 | 1,540 |
| 2000-12-20 | 360 | 360 | 345 | 345 | 79,000 | 1,725 |
| 2000-12-19 | 382 | 382 | 361 | 370 | 109,000 | 1,850 |
| 2000-12-18 | 380 | 387 | 380 | 382 | 41,000 | 1,910 |
| 2000-12-15 | 385 | 391 | 380 | 384 | 58,000 | 1,920 |
| 2000-12-14 | 395 | 397 | 390 | 390 | 39,000 | 1,950 |
| 2000-12-13 | 405 | 405 | 397 | 400 | 23,000 | 2,000 |
| 2000-12-12 | 405 | 414 | 400 | 409 | 55,000 | 2,045 |
| 2000-12-11 | 425 | 425 | 400 | 405 | 14,000 | 2,025 |
| 2000-12-08 | 415 | 420 | 410 | 415 | 33,000 | 2,075 |
| 2000-12-07 | 420 | 420 | 415 | 420 | 52,000 | 2,100 |
| 2000-12-06 | 416 | 420 | 416 | 420 | 28,000 | 2,100 |
| 2000-12-05 | 410 | 415 | 410 | 413 | 20,000 | 2,065 |
| 2000-12-04 | 430 | 430 | 410 | 410 | 21,000 | 2,050 |
| 2000-12-01 | 386 | 420 | 380 | 416 | 54,000 | 2,080 |
| 2000-11-30 | 395 | 395 | 385 | 394 | 35,000 | 1,970 |
| 2000-11-29 | 412 | 412 | 400 | 400 | 18,000 | 2,000 |
| 2000-11-28 | 420 | 422 | 420 | 422 | 14,000 | 2,110 |
| 2000-11-27 | 431 | 432 | 420 | 420 | 18,000 | 2,100 |
| 2000-11-24 | 416 | 422 | 416 | 420 | 63,000 | 2,100 |
| 2000-11-22 | 421 | 421 | 413 | 415 | 30,000 | 2,075 |
| 2000-11-21 | 420 | 421 | 415 | 421 | 25,000 | 2,105 |
| 2000-11-20 | 425 | 425 | 422 | 425 | 14,000 | 2,125 |
| 2000-11-17 | 445 | 445 | 420 | 425 | 21,000 | 2,125 |
| 2000-11-16 | 442 | 446 | 428 | 445 | 35,000 | 2,225 |
| 2000-11-15 | 427 | 457 | 427 | 442 | 11,000 | 2,210 |
| 2000-11-14 | 441 | 441 | 421 | 421 | 5,000 | 2,105 |
| 2000-11-13 | 442 | 442 | 431 | 441 | 50,000 | 2,205 |
| 2000-11-10 | 440 | 442 | 440 | 440 | 11,000 | 2,200 |
| 2000-11-09 | 460 | 470 | 453 | 470 | 32,000 | 2,350 |
| 2000-11-08 | 439 | 460 | 439 | 460 | 20,000 | 2,300 |
| 2000-11-07 | 437 | 445 | 437 | 439 | 24,000 | 2,195 |
| 2000-11-06 | 430 | 437 | 429 | 437 | 16,000 | 2,185 |
| 2000-11-02 | 429 | 435 | 428 | 430 | 10,000 | 2,150 |
| 2000-11-01 | 409 | 421 | 409 | 419 | 24,000 | 2,095 |
| 2000-10-31 | 440 | 440 | 409 | 412 | 52,000 | 2,060 |
| 2000-10-30 | 447 | 447 | 440 | 440 | 22,000 | 2,200 |
| 2000-10-27 | 450 | 450 | 440 | 442 | 14,000 | 2,210 |
| 2000-10-26 | 446 | 450 | 438 | 450 | 38,000 | 2,250 |
| 2000-10-25 | 450 | 455 | 450 | 450 | 34,000 | 2,250 |
| 2000-10-24 | 454 | 454 | 435 | 440 | 13,000 | 2,200 |
| 2000-10-23 | 466 | 468 | 455 | 455 | 15,000 | 2,275 |
| 2000-10-20 | 460 | 475 | 460 | 466 | 27,000 | 2,330 |
| 2000-10-19 | 472 | 472 | 462 | 462 | 10,000 | 2,310 |
| 2000-10-18 | 501 | 501 | 477 | 477 | 16,000 | 2,385 |
| 2000-10-17 | 491 | 500 | 489 | 491 | 14,000 | 2,455 |
| 2000-10-16 | 485 | 495 | 482 | 487 | 21,000 | 2,435 |
| 2000-10-13 | 483 | 483 | 477 | 481 | 31,000 | 2,405 |
| 2000-10-12 | 483 | 487 | 483 | 487 | 30,000 | 2,435 |
| 2000-10-11 | 491 | 495 | 483 | 483 | 29,000 | 2,415 |
| 2000-10-10 | 496 | 511 | 491 | 491 | 16,000 | 2,455 |
| 2000-10-06 | 498 | 504 | 495 | 496 | 26,000 | 2,480 |
| 2000-10-05 | 503 | 508 | 500 | 500 | 32,000 | 2,500 |
| 2000-10-04 | 505 | 507 | 503 | 505 | 21,000 | 2,525 |
| 2000-10-03 | 520 | 520 | 504 | 517 | 9,000 | 2,585 |
| 2000-10-02 | 503 | 515 | 503 | 513 | 10,000 | 2,565 |
| 2000-09-29 | 516 | 520 | 508 | 520 | 20,000 | 2,600 |
| 2000-09-28 | 504 | 509 | 504 | 508 | 13,000 | 2,540 |
| 2000-09-27 | 505 | 515 | 503 | 509 | 17,000 | 2,545 |
| 2000-09-26 | 510 | 510 | 509 | 509 | 9,000 | 2,545 |
| 2000-09-25 | 535 | 535 | 510 | 510 | 8,000 | 2,550 |
| 2000-09-22 | 530 | 530 | 507 | 524 | 19,000 | 2,620 |
| 2000-09-21 | 529 | 540 | 527 | 540 | 14,000 | 2,700 |
| 2000-09-20 | 536 | 545 | 520 | 530 | 18,000 | 2,650 |
| 2000-09-19 | 527 | 536 | 515 | 536 | 43,000 | 2,680 |
| 2000-09-18 | 525 | 536 | 515 | 536 | 23,000 | 2,680 |
| 2000-09-14 | 507 | 515 | 507 | 515 | 5,000 | 2,575 |
| 2000-09-13 | 509 | 509 | 506 | 506 | 8,000 | 2,530 |
| 2000-09-12 | 515 | 515 | 509 | 510 | 38,000 | 2,550 |
| 2000-09-11 | 535 | 535 | 515 | 515 | 7,000 | 2,575 |
| 2000-09-08 | 516 | 530 | 516 | 530 | 540,000 | 2,650 |
| 2000-09-07 | 515 | 520 | 515 | 516 | 18,000 | 2,580 |
| 2000-09-06 | 530 | 530 | 515 | 515 | 18,000 | 2,575 |
| 2000-09-05 | 515 | 515 | 515 | 515 | 14,000 | 2,575 |
| 2000-09-04 | 521 | 521 | 520 | 520 | 5,000 | 2,600 |
| 2000-09-01 | 535 | 536 | 515 | 519 | 29,000 | 2,595 |
| 2000-08-31 | 545 | 545 | 535 | 536 | 12,000 | 2,680 |
| 2000-08-30 | 540 | 545 | 535 | 545 | 18,000 | 2,725 |
| 2000-08-29 | 531 | 545 | 531 | 540 | 22,000 | 2,700 |
| 2000-08-28 | 549 | 549 | 530 | 536 | 24,000 | 2,680 |
| 2000-08-25 | 560 | 570 | 541 | 549 | 35,000 | 2,745 |
| 2000-08-24 | 525 | 550 | 524 | 550 | 235,000 | 2,750 |
| 2000-08-23 | 520 | 523 | 515 | 519 | 12,000 | 2,595 |
| 2000-08-22 | 515 | 525 | 513 | 525 | 17,000 | 2,625 |
| 2000-08-21 | 520 | 520 | 512 | 512 | 19,000 | 2,560 |
| 2000-08-18 | 528 | 528 | 515 | 525 | 5,000 | 2,625 |
| 2000-08-17 | 520 | 527 | 512 | 513 | 15,000 | 2,565 |
| 2000-08-16 | 525 | 526 | 510 | 511 | 13,000 | 2,555 |
| 2000-08-15 | 525 | 525 | 510 | 525 | 4,000 | 2,625 |
| 2000-08-14 | 510 | 530 | 510 | 530 | 22,000 | 2,650 |
| 2000-08-11 | 512 | 512 | 510 | 510 | 16,000 | 2,550 |
| 2000-08-10 | 530 | 530 | 511 | 511 | 15,000 | 2,555 |
| 2000-08-09 | 518 | 530 | 518 | 530 | 11,000 | 2,650 |
| 2000-08-08 | 510 | 521 | 510 | 521 | 10,000 | 2,605 |
| 2000-08-07 | 505 | 510 | 505 | 510 | 24,000 | 2,550 |
| 2000-08-04 | 508 | 512 | 508 | 511 | 9,000 | 2,555 |
| 2000-08-03 | 520 | 520 | 510 | 510 | 18,000 | 2,550 |
| 2000-08-02 | 511 | 521 | 510 | 511 | 18,000 | 2,555 |
| 2000-08-01 | 510 | 525 | 503 | 505 | 22,000 | 2,525 |
| 2000-07-31 | 509 | 510 | 501 | 510 | 74,000 | 2,550 |
| 2000-07-28 | 525 | 525 | 520 | 520 | 65,000 | 2,600 |
| 2000-07-27 | 539 | 539 | 525 | 526 | 50,000 | 2,630 |
| 2000-07-26 | 541 | 541 | 535 | 539 | 16,000 | 2,695 |
| 2000-07-25 | 530 | 540 | 530 | 534 | 50,000 | 2,670 |
| 2000-07-24 | 536 | 536 | 530 | 531 | 58,000 | 2,655 |
| 2000-07-21 | 556 | 556 | 536 | 536 | 38,000 | 2,680 |
| 2000-07-19 | 538 | 540 | 535 | 540 | 41,000 | 2,700 |
| 2000-07-18 | 540 | 545 | 535 | 540 | 45,000 | 2,700 |
| 2000-07-17 | 570 | 570 | 545 | 545 | 52,000 | 2,725 |
| 2000-07-14 | 556 | 576 | 547 | 562 | 87,000 | 2,810 |
| 2000-07-13 | 585 | 585 | 550 | 566 | 61,000 | 2,830 |
| 2000-07-12 | 602 | 602 | 585 | 585 | 42,000 | 2,925 |
| 2000-07-11 | 614 | 614 | 590 | 607 | 114,000 | 3,035 |
| 2000-07-10 | 619 | 619 | 600 | 600 | 71,000 | 3,000 |
| 2000-07-07 | 618 | 618 | 600 | 618 | 151,000 | 3,090 |
| 2000-07-06 | 612 | 620 | 600 | 610 | 291,000 | 3,050 |
| 2000-07-05 | 575 | 630 | 571 | 622 | 639,000 | 3,110 |
| 2000-07-04 | 570 | 584 | 567 | 575 | 233,000 | 2,875 |
| 2000-07-03 | 560 | 561 | 550 | 560 | 91,000 | 2,800 |
| 2000-06-30 | 559 | 559 | 550 | 555 | 92,000 | 2,775 |
| 2000-06-29 | 565 | 570 | 555 | 560 | 190,000 | 2,800 |
| 2000-06-28 | 544 | 578 | 540 | 555 | 506,000 | 2,775 |
| 2000-06-27 | 515 | 550 | 501 | 546 | 226,000 | 2,730 |
| 2000-06-26 | 499 | 501 | 496 | 501 | 92,000 | 2,505 |
| 2000-06-23 | 497 | 497 | 492 | 492 | 65,000 | 2,460 |
| 2000-06-22 | 500 | 501 | 496 | 497 | 37,000 | 2,485 |
| 2000-06-21 | 500 | 502 | 500 | 502 | 32,000 | 2,510 |
| 2000-06-20 | 503 | 503 | 500 | 501 | 49,000 | 2,505 |
| 2000-06-19 | 500 | 504 | 500 | 504 | 37,000 | 2,520 |
| 2000-06-16 | 503 | 506 | 500 | 505 | 56,000 | 2,525 |
| 2000-06-15 | 510 | 513 | 500 | 510 | 86,000 | 2,550 |
| 2000-06-14 | 512 | 512 | 498 | 500 | 65,000 | 2,500 |
| 2000-06-13 | 510 | 512 | 510 | 512 | 29,000 | 2,560 |
| 2000-06-12 | 512 | 514 | 506 | 510 | 21,000 | 2,550 |
| 2000-06-09 | 520 | 521 | 501 | 505 | 28,000 | 2,525 |
| 2000-06-08 | 515 | 521 | 513 | 520 | 38,000 | 2,600 |
| 2000-06-07 | 490 | 510 | 490 | 510 | 54,000 | 2,550 |
| 2000-06-06 | 491 | 510 | 491 | 504 | 46,000 | 2,520 |
| 2000-06-05 | 499 | 499 | 488 | 490 | 74,000 | 2,450 |
| 2000-06-02 | 491 | 496 | 488 | 488 | 52,000 | 2,440 |
| 2000-06-01 | 490 | 500 | 490 | 496 | 28,000 | 2,480 |
| 2000-05-31 | 499 | 499 | 496 | 499 | 19,000 | 2,495 |
| 2000-05-30 | 499 | 499 | 490 | 490 | 29,000 | 2,450 |
| 2000-05-29 | 499 | 499 | 481 | 495 | 22,000 | 2,475 |
| 2000-05-26 | 498 | 498 | 482 | 490 | 40,000 | 2,450 |
| 2000-05-25 | 499 | 509 | 498 | 498 | 58,000 | 2,490 |
| 2000-05-24 | 505 | 505 | 498 | 499 | 83,000 | 2,495 |
| 2000-05-23 | 511 | 522 | 508 | 508 | 42,000 | 2,540 |
| 2000-05-22 | 525 | 525 | 510 | 510 | 119,000 | 2,550 |
| 2000-05-19 | 530 | 531 | 505 | 515 | 86,000 | 2,575 |
| 2000-05-18 | 536 | 546 | 523 | 536 | 169,000 | 2,680 |
| 2000-05-17 | 567 | 567 | 535 | 535 | 388,000 | 2,675 |
| 2000-05-16 | 505 | 532 | 505 | 527 | 145,000 | 2,635 |
| 2000-05-15 | 496 | 505 | 495 | 500 | 19,000 | 2,500 |
| 2000-05-12 | 503 | 508 | 497 | 497 | 51,000 | 2,485 |
| 2000-05-11 | 490 | 495 | 486 | 488 | 44,000 | 2,440 |
| 2000-05-10 | 486 | 500 | 486 | 500 | 43,000 | 2,500 |
| 2000-05-09 | 505 | 505 | 496 | 496 | 20,000 | 2,480 |
| 2000-05-08 | 498 | 508 | 498 | 505 | 43,000 | 2,525 |
| 2000-05-02 | 495 | 515 | 495 | 508 | 113,000 | 2,540 |
| 2000-05-01 | 470 | 489 | 470 | 487 | 70,000 | 2,435 |
| 2000-04-28 | 466 | 470 | 465 | 470 | 43,000 | 2,350 |
| 2000-04-27 | 469 | 472 | 461 | 472 | 20,000 | 2,360 |
| 2000-04-26 | 479 | 479 | 469 | 478 | 20,000 | 2,390 |
| 2000-04-25 | 480 | 480 | 455 | 466 | 11,000 | 2,330 |
| 2000-04-24 | 465 | 478 | 465 | 470 | 14,000 | 2,350 |
| 2000-04-21 | 475 | 476 | 463 | 465 | 37,000 | 2,325 |
| 2000-04-20 | 450 | 478 | 450 | 478 | 53,000 | 2,390 |
| 2000-04-19 | 445 | 460 | 445 | 450 | 29,000 | 2,250 |
| 2000-04-18 | 450 | 468 | 435 | 440 | 50,000 | 2,200 |
| 2000-04-17 | 445 | 463 | 439 | 440 | 82,000 | 2,200 |
| 2000-04-14 | 479 | 479 | 470 | 470 | 21,000 | 2,350 |
| 2000-04-13 | 496 | 496 | 480 | 480 | 22,000 | 2,400 |
| 2000-04-12 | 487 | 495 | 481 | 495 | 11,000 | 2,475 |
| 2000-04-11 | 485 | 489 | 477 | 480 | 29,000 | 2,400 |
| 2000-04-10 | 483 | 490 | 483 | 485 | 49,000 | 2,425 |
| 2000-04-07 | 490 | 498 | 488 | 493 | 20,000 | 2,465 |
| 2000-04-06 | 503 | 505 | 495 | 500 | 28,000 | 2,500 |
| 2000-04-05 | 507 | 510 | 492 | 502 | 219,000 | 2,510 |
| 2000-04-04 | 511 | 515 | 503 | 507 | 98,000 | 2,535 |
| 2000-04-03 | 520 | 520 | 505 | 509 | 44,000 | 2,545 |
| 2000-03-31 | 499 | 510 | 484 | 500 | 206,000 | 2,500 |
| 2000-03-30 | 503 | 513 | 500 | 501 | 122,000 | 2,505 |
| 2000-03-29 | 484 | 498 | 484 | 498 | 506,000 | 2,490 |
| 2000-03-28 | 465 | 490 | 465 | 479 | 31,000 | 2,395 |
| 2000-03-27 | 450 | 460 | 450 | 455 | 58,000 | 2,275 |
| 2000-03-24 | 460 | 464 | 445 | 446 | 51,000 | 2,230 |
| 2000-03-23 | 460 | 470 | 460 | 460 | 16,000 | 2,300 |
| 2000-03-22 | 477 | 477 | 460 | 472 | 26,000 | 2,360 |
| 2000-03-21 | 479 | 485 | 466 | 472 | 45,000 | 2,360 |
| 2000-03-17 | 485 | 485 | 467 | 481 | 15,000 | 2,405 |
| 2000-03-16 | 470 | 492 | 470 | 491 | 67,000 | 2,455 |
| 2000-03-15 | 450 | 473 | 438 | 471 | 18,000 | 2,355 |
| 2000-03-14 | 441 | 460 | 441 | 460 | 44,000 | 2,300 |
| 2000-03-13 | 496 | 496 | 450 | 460 | 41,000 | 2,300 |
| 2000-03-10 | 498 | 498 | 480 | 486 | 74,000 | 2,430 |
| 2000-03-09 | 483 | 490 | 480 | 480 | 43,000 | 2,400 |
| 2000-03-08 | 460 | 496 | 460 | 493 | 43,000 | 2,465 |
| 2000-03-07 | 461 | 470 | 453 | 470 | 35,000 | 2,350 |
| 2000-03-06 | 450 | 465 | 450 | 465 | 63,000 | 2,325 |
| 2000-03-03 | 456 | 457 | 451 | 452 | 31,000 | 2,260 |
| 2000-03-02 | 450 | 457 | 445 | 450 | 45,000 | 2,250 |
| 2000-03-01 | 472 | 472 | 452 | 452 | 41,000 | 2,260 |
| 2000-02-29 | 436 | 472 | 436 | 469 | 45,000 | 2,345 |
| 2000-02-28 | 454 | 468 | 450 | 451 | 49,000 | 2,255 |
| 2000-02-25 | 425 | 451 | 425 | 451 | 16,000 | 2,255 |
| 2000-02-24 | 438 | 438 | 420 | 433 | 27,000 | 2,165 |
| 2000-02-23 | 413 | 428 | 410 | 413 | 17,000 | 2,065 |
| 2000-02-22 | 430 | 439 | 410 | 413 | 72,000 | 2,065 |
| 2000-02-21 | 446 | 454 | 436 | 436 | 30,000 | 2,180 |
| 2000-02-18 | 446 | 453 | 440 | 450 | 35,000 | 2,250 |
| 2000-02-17 | 440 | 441 | 428 | 441 | 49,000 | 2,205 |
| 2000-02-16 | 450 | 450 | 430 | 439 | 46,000 | 2,195 |
| 2000-02-15 | 462 | 462 | 446 | 450 | 42,000 | 2,250 |
| 2000-02-14 | 473 | 481 | 460 | 461 | 49,000 | 2,305 |
| 2000-02-10 | 469 | 470 | 465 | 468 | 38,000 | 2,340 |
| 2000-02-09 | 475 | 485 | 470 | 470 | 49,000 | 2,350 |
| 2000-02-08 | 479 | 479 | 475 | 476 | 21,000 | 2,380 |
| 2000-02-07 | 482 | 495 | 477 | 477 | 46,000 | 2,385 |
| 2000-02-04 | 485 | 490 | 480 | 480 | 42,000 | 2,400 |
| 2000-02-03 | 500 | 504 | 480 | 480 | 64,000 | 2,400 |
| 2000-02-02 | 498 | 502 | 488 | 497 | 43,000 | 2,485 |
| 2000-02-01 | 487 | 500 | 486 | 488 | 48,000 | 2,440 |
| 2000-01-31 | 484 | 485 | 472 | 481 | 42,000 | 2,405 |
| 2000-01-28 | 519 | 519 | 481 | 486 | 113,000 | 2,430 |
| 2000-01-27 | 505 | 511 | 500 | 510 | 98,000 | 2,550 |
| 2000-01-26 | 477 | 510 | 477 | 503 | 200,000 | 2,515 |
| 2000-01-25 | 493 | 493 | 465 | 475 | 111,000 | 2,375 |
| 2000-01-24 | 503 | 510 | 493 | 496 | 106,000 | 2,480 |
| 2000-01-21 | 508 | 510 | 499 | 500 | 156,000 | 2,500 |
| 2000-01-20 | 507 | 520 | 507 | 507 | 106,000 | 2,535 |
| 2000-01-19 | 527 | 527 | 510 | 517 | 124,000 | 2,585 |
| 2000-01-18 | 535 | 546 | 510 | 532 | 408,000 | 2,660 |
| 2000-01-17 | 462 | 535 | 460 | 525 | 385,000 | 2,625 |
| 2000-01-14 | 451 | 460 | 450 | 460 | 54,000 | 2,300 |
| 2000-01-13 | 450 | 450 | 441 | 449 | 40,000 | 2,245 |
| 2000-01-12 | 440 | 450 | 436 | 449 | 42,000 | 2,245 |
| 2000-01-11 | 470 | 470 | 445 | 445 | 92,000 | 2,225 |
| 2000-01-07 | 455 | 455 | 445 | 455 | 60,000 | 2,275 |
| 2000-01-06 | 440 | 460 | 439 | 459 | 101,000 | 2,295 |
| 2000-01-05 | 469 | 469 | 433 | 433 | 94,000 | 2,165 |
| 2000-01-04 | 470 | 470 | 465 | 470 | 41,000 | 2,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
