3878 (株)巴川コーポレーション の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
2001-12-27 | 287 | 297 | 286 | 286 | 17,000 | 1,430 |
2001-12-26 | 319 | 319 | 309 | 309 | 17,000 | 1,545 |
2001-12-25 | 330 | 330 | 320 | 320 | 31,000 | 1,600 |
2001-12-21 | 303 | 303 | 300 | 300 | 28,000 | 1,500 |
2001-12-20 | 276 | 285 | 276 | 285 | 22,000 | 1,425 |
2001-12-19 | 287 | 289 | 276 | 276 | 36,000 | 1,380 |
2001-12-18 | 297 | 297 | 286 | 286 | 26,000 | 1,430 |
2001-12-17 | 305 | 305 | 298 | 300 | 17,000 | 1,500 |
2001-12-14 | 300 | 305 | 300 | 305 | 58,000 | 1,525 |
2001-12-13 | 317 | 317 | 309 | 312 | 30,000 | 1,560 |
2001-12-12 | 315 | 320 | 313 | 317 | 8,000 | 1,585 |
2001-12-11 | 315 | 318 | 313 | 313 | 21,000 | 1,565 |
2001-12-10 | 315 | 325 | 314 | 314 | 13,000 | 1,570 |
2001-12-07 | 330 | 330 | 312 | 316 | 35,000 | 1,580 |
2001-12-06 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
2001-12-05 | 314 | 314 | 311 | 311 | 18,000 | 1,555 |
2001-12-04 | 331 | 331 | 318 | 318 | 8,000 | 1,590 |
2001-12-03 | 311 | 313 | 311 | 311 | 14,000 | 1,555 |
2001-11-30 | 331 | 331 | 311 | 311 | 12,000 | 1,555 |
2001-11-29 | 330 | 331 | 328 | 331 | 4,000 | 1,655 |
2001-11-28 | 340 | 340 | 330 | 332 | 10,000 | 1,660 |
2001-11-27 | 348 | 348 | 345 | 345 | 7,000 | 1,725 |
2001-11-26 | 353 | 353 | 347 | 348 | 11,000 | 1,740 |
2001-11-22 | 329 | 329 | 328 | 328 | 19,000 | 1,640 |
2001-11-21 | 319 | 319 | 315 | 317 | 10,000 | 1,585 |
2001-11-20 | 321 | 326 | 319 | 319 | 6,000 | 1,595 |
2001-11-19 | 328 | 329 | 328 | 328 | 5,000 | 1,640 |
2001-11-16 | 329 | 330 | 326 | 328 | 14,000 | 1,640 |
2001-11-15 | 323 | 324 | 319 | 324 | 21,000 | 1,620 |
2001-11-14 | 328 | 329 | 320 | 320 | 12,000 | 1,600 |
2001-11-13 | 323 | 324 | 318 | 318 | 10,000 | 1,590 |
2001-11-12 | 316 | 319 | 316 | 318 | 7,000 | 1,590 |
2001-11-09 | 335 | 335 | 310 | 312 | 17,000 | 1,560 |
2001-11-08 | 340 | 345 | 340 | 345 | 9,000 | 1,725 |
2001-11-07 | 349 | 350 | 339 | 348 | 14,000 | 1,740 |
2001-11-06 | 355 | 355 | 345 | 350 | 15,000 | 1,750 |
2001-11-05 | 355 | 355 | 350 | 355 | 11,000 | 1,775 |
2001-11-02 | 359 | 359 | 345 | 345 | 17,000 | 1,725 |
2001-11-01 | 359 | 359 | 348 | 353 | 19,000 | 1,765 |
2001-10-31 | 348 | 353 | 347 | 347 | 5,000 | 1,735 |
2001-10-30 | 350 | 355 | 348 | 348 | 15,000 | 1,740 |
2001-10-29 | 360 | 360 | 360 | 360 | 14,000 | 1,800 |
2001-10-26 | 355 | 364 | 355 | 357 | 30,000 | 1,785 |
2001-10-25 | 345 | 354 | 345 | 354 | 37,000 | 1,770 |
2001-10-24 | 340 | 345 | 337 | 345 | 37,000 | 1,725 |
2001-10-23 | 336 | 336 | 332 | 332 | 9,000 | 1,660 |
2001-10-22 | 325 | 330 | 325 | 330 | 6,000 | 1,650 |
2001-10-19 | 330 | 330 | 316 | 320 | 18,000 | 1,600 |
2001-10-18 | 326 | 328 | 325 | 328 | 7,000 | 1,640 |
2001-10-17 | 325 | 334 | 325 | 325 | 5,000 | 1,625 |
2001-10-16 | 327 | 327 | 320 | 320 | 13,000 | 1,600 |
2001-10-15 | 335 | 338 | 321 | 325 | 20,000 | 1,625 |
2001-10-12 | 315 | 320 | 315 | 320 | 14,000 | 1,600 |
2001-10-11 | 329 | 329 | 319 | 323 | 8,000 | 1,615 |
2001-10-10 | 329 | 330 | 325 | 329 | 15,000 | 1,645 |
2001-10-09 | 333 | 333 | 330 | 330 | 3,000 | 1,650 |
2001-10-05 | 340 | 340 | 325 | 333 | 22,000 | 1,665 |
2001-10-04 | 334 | 334 | 326 | 331 | 15,000 | 1,655 |
2001-10-03 | 322 | 325 | 322 | 325 | 12,000 | 1,625 |
2001-10-02 | 328 | 329 | 316 | 327 | 15,000 | 1,635 |
2001-10-01 | 320 | 329 | 310 | 327 | 19,000 | 1,635 |
2001-09-28 | 325 | 330 | 322 | 322 | 20,000 | 1,610 |
2001-09-27 | 324 | 325 | 316 | 316 | 6,000 | 1,580 |
2001-09-26 | 321 | 330 | 321 | 330 | 12,000 | 1,650 |
2001-09-25 | 330 | 330 | 324 | 324 | 11,000 | 1,620 |
2001-09-21 | 330 | 330 | 315 | 315 | 43,000 | 1,575 |
2001-09-20 | 330 | 331 | 327 | 330 | 19,000 | 1,650 |
2001-09-19 | 335 | 335 | 326 | 330 | 26,000 | 1,650 |
2001-09-18 | 315 | 331 | 315 | 326 | 14,000 | 1,630 |
2001-09-17 | 327 | 327 | 310 | 315 | 33,000 | 1,575 |
2001-09-14 | 310 | 335 | 310 | 335 | 41,000 | 1,675 |
2001-09-13 | 301 | 301 | 300 | 300 | 32,000 | 1,500 |
2001-09-12 | 301 | 311 | 297 | 297 | 38,000 | 1,485 |
2001-09-11 | 326 | 326 | 320 | 320 | 27,000 | 1,600 |
2001-09-10 | 335 | 340 | 325 | 325 | 11,000 | 1,625 |
2001-09-07 | 321 | 325 | 320 | 325 | 29,000 | 1,625 |
2001-09-06 | 345 | 345 | 320 | 320 | 18,000 | 1,600 |
2001-09-05 | 356 | 356 | 341 | 350 | 39,000 | 1,750 |
2001-09-04 | 371 | 371 | 350 | 350 | 23,000 | 1,750 |
2001-09-03 | 382 | 382 | 361 | 361 | 13,000 | 1,805 |
2001-08-31 | 385 | 388 | 385 | 385 | 36,000 | 1,925 |
2001-08-30 | 401 | 401 | 395 | 399 | 12,000 | 1,995 |
2001-08-29 | 413 | 413 | 402 | 405 | 19,000 | 2,025 |
2001-08-28 | 420 | 422 | 414 | 415 | 23,000 | 2,075 |
2001-08-27 | 420 | 428 | 418 | 422 | 19,000 | 2,110 |
2001-08-24 | 420 | 420 | 418 | 418 | 10,000 | 2,090 |
2001-08-23 | 418 | 418 | 413 | 415 | 17,000 | 2,075 |
2001-08-22 | 415 | 420 | 410 | 420 | 18,000 | 2,100 |
2001-08-21 | 421 | 421 | 417 | 420 | 15,000 | 2,100 |
2001-08-20 | 426 | 426 | 418 | 418 | 9,000 | 2,090 |
2001-08-17 | 417 | 423 | 416 | 421 | 19,000 | 2,105 |
2001-08-16 | 425 | 426 | 416 | 416 | 17,000 | 2,080 |
2001-08-15 | 438 | 438 | 425 | 427 | 17,000 | 2,135 |
2001-08-14 | 422 | 446 | 422 | 441 | 16,000 | 2,205 |
2001-08-13 | 426 | 426 | 420 | 420 | 12,000 | 2,100 |
2001-08-10 | 422 | 430 | 422 | 428 | 11,000 | 2,140 |
2001-08-09 | 420 | 425 | 420 | 425 | 8,000 | 2,125 |
2001-08-08 | 425 | 430 | 425 | 430 | 10,000 | 2,150 |
2001-08-07 | 438 | 438 | 430 | 435 | 19,000 | 2,175 |
2001-08-06 | 426 | 426 | 423 | 423 | 18,000 | 2,115 |
2001-08-03 | 446 | 446 | 430 | 436 | 14,000 | 2,180 |
2001-08-02 | 438 | 441 | 437 | 441 | 30,000 | 2,205 |
2001-08-01 | 422 | 438 | 420 | 438 | 31,000 | 2,190 |
2001-07-31 | 420 | 421 | 420 | 421 | 13,000 | 2,105 |
2001-07-30 | 415 | 420 | 410 | 420 | 22,000 | 2,100 |
2001-07-27 | 420 | 420 | 410 | 416 | 21,000 | 2,080 |
2001-07-26 | 411 | 420 | 410 | 420 | 15,000 | 2,100 |
2001-07-25 | 415 | 418 | 409 | 411 | 37,000 | 2,055 |
2001-07-24 | 410 | 415 | 405 | 415 | 62,000 | 2,075 |
2001-07-23 | 424 | 424 | 415 | 418 | 34,000 | 2,090 |
2001-07-19 | 430 | 439 | 428 | 439 | 12,000 | 2,195 |
2001-07-18 | 455 | 455 | 440 | 440 | 16,000 | 2,200 |
2001-07-17 | 460 | 460 | 450 | 450 | 14,000 | 2,250 |
2001-07-16 | 456 | 460 | 455 | 460 | 12,000 | 2,300 |
2001-07-13 | 462 | 462 | 453 | 454 | 13,000 | 2,270 |
2001-07-12 | 460 | 466 | 455 | 463 | 29,000 | 2,315 |
2001-07-11 | 460 | 460 | 448 | 450 | 26,000 | 2,250 |
2001-07-10 | 480 | 480 | 452 | 460 | 47,000 | 2,300 |
2001-07-09 | 480 | 480 | 470 | 470 | 28,000 | 2,350 |
2001-07-06 | 480 | 481 | 478 | 480 | 30,000 | 2,400 |
2001-07-05 | 500 | 500 | 485 | 485 | 17,000 | 2,425 |
2001-07-04 | 500 | 500 | 488 | 500 | 16,000 | 2,500 |
2001-07-03 | 510 | 514 | 496 | 500 | 28,000 | 2,500 |
2001-07-02 | 520 | 520 | 510 | 515 | 40,000 | 2,575 |
2001-06-29 | 502 | 510 | 500 | 510 | 55,000 | 2,550 |
2001-06-28 | 512 | 518 | 499 | 499 | 99,000 | 2,495 |
2001-06-27 | 526 | 526 | 515 | 519 | 104,000 | 2,595 |
2001-06-26 | 502 | 518 | 502 | 518 | 214,000 | 2,590 |
2001-06-25 | 499 | 510 | 490 | 500 | 179,000 | 2,500 |
2001-06-22 | 480 | 491 | 475 | 486 | 84,000 | 2,430 |
2001-06-21 | 452 | 472 | 452 | 472 | 9,000 | 2,360 |
2001-06-20 | 455 | 455 | 450 | 453 | 26,000 | 2,265 |
2001-06-19 | 472 | 472 | 460 | 460 | 13,000 | 2,300 |
2001-06-18 | 455 | 470 | 453 | 470 | 18,000 | 2,350 |
2001-06-15 | 450 | 455 | 450 | 455 | 12,000 | 2,275 |
2001-06-14 | 470 | 471 | 460 | 460 | 21,000 | 2,300 |
2001-06-13 | 475 | 478 | 475 | 475 | 10,000 | 2,375 |
2001-06-12 | 488 | 488 | 476 | 479 | 28,000 | 2,395 |
2001-06-11 | 500 | 500 | 484 | 484 | 52,000 | 2,420 |
2001-06-08 | 471 | 484 | 470 | 477 | 81,000 | 2,385 |
2001-06-07 | 461 | 470 | 460 | 468 | 7,000 | 2,340 |
2001-06-06 | 477 | 477 | 457 | 457 | 24,000 | 2,285 |
2001-06-05 | 463 | 469 | 457 | 457 | 22,000 | 2,285 |
2001-06-04 | 476 | 485 | 470 | 473 | 32,000 | 2,365 |
2001-06-01 | 460 | 467 | 451 | 456 | 33,000 | 2,280 |
2001-05-31 | 449 | 449 | 440 | 441 | 41,000 | 2,205 |
2001-05-30 | 466 | 466 | 448 | 448 | 32,000 | 2,240 |
2001-05-29 | 461 | 461 | 458 | 460 | 10,000 | 2,300 |
2001-05-28 | 479 | 479 | 466 | 476 | 15,000 | 2,380 |
2001-05-25 | 485 | 485 | 476 | 480 | 24,000 | 2,400 |
2001-05-24 | 490 | 490 | 480 | 480 | 36,000 | 2,400 |
2001-05-23 | 487 | 495 | 485 | 490 | 70,000 | 2,450 |
2001-05-22 | 490 | 500 | 481 | 484 | 93,000 | 2,420 |
2001-05-21 | 472 | 488 | 470 | 488 | 123,000 | 2,440 |
2001-05-18 | 474 | 488 | 463 | 468 | 103,000 | 2,340 |
2001-05-17 | 422 | 460 | 421 | 454 | 71,000 | 2,270 |
2001-05-16 | 423 | 423 | 421 | 421 | 8,000 | 2,105 |
2001-05-15 | 420 | 427 | 420 | 423 | 21,000 | 2,115 |
2001-05-14 | 424 | 426 | 420 | 420 | 14,000 | 2,100 |
2001-05-11 | 439 | 439 | 410 | 423 | 12,000 | 2,115 |
2001-05-10 | 448 | 448 | 438 | 438 | 25,000 | 2,190 |
2001-05-09 | 457 | 457 | 442 | 449 | 22,000 | 2,245 |
2001-05-08 | 460 | 460 | 450 | 460 | 10,000 | 2,300 |
2001-05-07 | 470 | 480 | 465 | 470 | 40,000 | 2,350 |
2001-05-02 | 466 | 470 | 460 | 470 | 35,000 | 2,350 |
2001-05-01 | 438 | 470 | 436 | 470 | 39,000 | 2,350 |
2001-04-27 | 438 | 438 | 430 | 438 | 29,000 | 2,190 |
2001-04-26 | 438 | 440 | 435 | 438 | 48,000 | 2,190 |
2001-04-25 | 430 | 437 | 425 | 428 | 21,000 | 2,140 |
2001-04-24 | 436 | 436 | 418 | 423 | 26,000 | 2,115 |
2001-04-23 | 419 | 425 | 415 | 416 | 18,000 | 2,080 |
2001-04-20 | 428 | 428 | 415 | 420 | 31,000 | 2,100 |
2001-04-19 | 422 | 444 | 422 | 428 | 62,000 | 2,140 |
2001-04-18 | 410 | 420 | 410 | 420 | 42,000 | 2,100 |
2001-04-17 | 405 | 410 | 405 | 406 | 41,000 | 2,030 |
2001-04-16 | 406 | 406 | 403 | 403 | 7,000 | 2,015 |
2001-04-13 | 388 | 403 | 386 | 403 | 25,000 | 2,015 |
2001-04-12 | 393 | 393 | 388 | 388 | 5,000 | 1,940 |
2001-04-11 | 397 | 399 | 390 | 391 | 36,000 | 1,955 |
2001-04-10 | 400 | 400 | 392 | 392 | 6,000 | 1,960 |
2001-04-09 | 390 | 394 | 385 | 386 | 13,000 | 1,930 |
2001-04-06 | 400 | 400 | 392 | 392 | 27,000 | 1,960 |
2001-04-05 | 394 | 400 | 383 | 383 | 31,000 | 1,915 |
2001-04-04 | 380 | 394 | 380 | 394 | 15,000 | 1,970 |
2001-04-03 | 395 | 399 | 376 | 385 | 16,000 | 1,925 |
2001-04-02 | 376 | 376 | 370 | 370 | 18,000 | 1,850 |
2001-03-30 | 394 | 394 | 390 | 390 | 6,000 | 1,950 |
2001-03-29 | 400 | 400 | 394 | 394 | 12,000 | 1,970 |
2001-03-28 | 396 | 403 | 395 | 395 | 34,000 | 1,975 |
2001-03-27 | 389 | 399 | 380 | 394 | 37,000 | 1,970 |
2001-03-26 | 385 | 385 | 352 | 382 | 55,000 | 1,910 |
2001-03-23 | 365 | 365 | 352 | 352 | 39,000 | 1,760 |
2001-03-22 | 380 | 384 | 345 | 345 | 30,000 | 1,725 |
2001-03-21 | 345 | 370 | 341 | 370 | 17,000 | 1,850 |
2001-03-19 | 345 | 370 | 340 | 370 | 24,000 | 1,850 |
2001-03-16 | 361 | 361 | 345 | 345 | 38,000 | 1,725 |
2001-03-15 | 364 | 364 | 343 | 355 | 33,000 | 1,775 |
2001-03-14 | 370 | 375 | 370 | 370 | 12,000 | 1,850 |
2001-03-13 | 376 | 380 | 371 | 377 | 27,000 | 1,885 |
2001-03-12 | 393 | 393 | 380 | 380 | 19,000 | 1,900 |
2001-03-09 | 387 | 392 | 381 | 383 | 33,000 | 1,915 |
2001-03-08 | 380 | 380 | 377 | 380 | 28,000 | 1,900 |
2001-03-07 | 373 | 375 | 370 | 373 | 12,000 | 1,865 |
2001-03-06 | 367 | 372 | 367 | 372 | 14,000 | 1,860 |
2001-03-05 | 361 | 370 | 360 | 370 | 10,000 | 1,850 |
2001-03-02 | 365 | 368 | 360 | 362 | 38,000 | 1,810 |
2001-03-01 | 370 | 371 | 360 | 361 | 12,000 | 1,805 |
2001-02-28 | 365 | 370 | 362 | 370 | 24,000 | 1,850 |
2001-02-27 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
2001-02-26 | 371 | 371 | 365 | 365 | 11,000 | 1,825 |
2001-02-23 | 370 | 370 | 357 | 366 | 8,000 | 1,830 |
2001-02-22 | 361 | 365 | 350 | 355 | 23,000 | 1,775 |
2001-02-21 | 350 | 361 | 350 | 361 | 24,000 | 1,805 |
2001-02-20 | 368 | 370 | 345 | 354 | 15,000 | 1,770 |
2001-02-19 | 369 | 371 | 365 | 365 | 6,000 | 1,825 |
2001-02-16 | 370 | 370 | 361 | 363 | 4,000 | 1,815 |
2001-02-15 | 356 | 370 | 355 | 370 | 13,000 | 1,850 |
2001-02-14 | 352 | 362 | 352 | 355 | 5,000 | 1,775 |
2001-02-13 | 355 | 370 | 350 | 350 | 8,000 | 1,750 |
2001-02-09 | 366 | 368 | 350 | 350 | 38,000 | 1,750 |
2001-02-08 | 372 | 373 | 370 | 370 | 14,000 | 1,850 |
2001-02-07 | 379 | 379 | 372 | 372 | 19,000 | 1,860 |
2001-02-06 | 385 | 385 | 370 | 380 | 18,000 | 1,900 |
2001-02-05 | 381 | 381 | 375 | 375 | 14,000 | 1,875 |
2001-02-02 | 380 | 385 | 379 | 379 | 11,000 | 1,895 |
2001-02-01 | 380 | 382 | 372 | 377 | 19,000 | 1,885 |
2001-01-31 | 377 | 380 | 377 | 377 | 10,000 | 1,885 |
2001-01-30 | 377 | 380 | 376 | 379 | 18,000 | 1,895 |
2001-01-29 | 370 | 374 | 370 | 374 | 2,000 | 1,870 |
2001-01-26 | 355 | 387 | 355 | 385 | 14,000 | 1,925 |
2001-01-25 | 379 | 387 | 375 | 385 | 36,000 | 1,925 |
2001-01-24 | 393 | 393 | 373 | 374 | 46,000 | 1,870 |
2001-01-23 | 355 | 380 | 350 | 379 | 40,000 | 1,895 |
2001-01-22 | 360 | 360 | 340 | 345 | 32,000 | 1,725 |
2001-01-19 | 360 | 365 | 333 | 334 | 24,000 | 1,670 |
2001-01-18 | 327 | 335 | 310 | 310 | 53,000 | 1,550 |
2001-01-17 | 321 | 326 | 315 | 316 | 13,000 | 1,580 |
2001-01-16 | 320 | 326 | 320 | 321 | 11,000 | 1,605 |
2001-01-15 | 314 | 324 | 313 | 324 | 11,000 | 1,620 |
2001-01-12 | 311 | 315 | 300 | 314 | 54,000 | 1,570 |
2001-01-11 | 315 | 316 | 312 | 316 | 34,000 | 1,580 |
2001-01-10 | 323 | 323 | 316 | 318 | 15,000 | 1,590 |
2001-01-09 | 319 | 325 | 319 | 325 | 18,000 | 1,625 |
2001-01-05 | 320 | 325 | 317 | 320 | 181,000 | 1,600 |
2001-01-04 | 328 | 335 | 322 | 322 | 86,000 | 1,610 |
分割・併合履歴 : [2018-09-26]1株→0.2株