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
2001-12-283103103103109,0001,550
2001-12-2728729728628617,0001,430
2001-12-2631931930930917,0001,545
2001-12-2533033032032031,0001,600
2001-12-2130330330030028,0001,500
2001-12-2027628527628522,0001,425
2001-12-1928728927627636,0001,380
2001-12-1829729728628626,0001,430
2001-12-1730530529830017,0001,500
2001-12-1430030530030558,0001,525
2001-12-1331731730931230,0001,560
2001-12-123153203133178,0001,585
2001-12-1131531831331321,0001,565
2001-12-1031532531431413,0001,570
2001-12-0733033031231635,0001,580
2001-12-063303303253253,0001,625
2001-12-0531431431131118,0001,555
2001-12-043313313183188,0001,590
2001-12-0331131331131114,0001,555
2001-11-3033133131131112,0001,555
2001-11-293303313283314,0001,655
2001-11-2834034033033210,0001,660
2001-11-273483483453457,0001,725
2001-11-2635335334734811,0001,740
2001-11-2232932932832819,0001,640
2001-11-2131931931531710,0001,585
2001-11-203213263193196,0001,595
2001-11-193283293283285,0001,640
2001-11-1632933032632814,0001,640
2001-11-1532332431932421,0001,620
2001-11-1432832932032012,0001,600
2001-11-1332332431831810,0001,590
2001-11-123163193163187,0001,590
2001-11-0933533531031217,0001,560
2001-11-083403453403459,0001,725
2001-11-0734935033934814,0001,740
2001-11-0635535534535015,0001,750
2001-11-0535535535035511,0001,775
2001-11-0235935934534517,0001,725
2001-11-0135935934835319,0001,765
2001-10-313483533473475,0001,735
2001-10-3035035534834815,0001,740
2001-10-2936036036036014,0001,800
2001-10-2635536435535730,0001,785
2001-10-2534535434535437,0001,770
2001-10-2434034533734537,0001,725
2001-10-233363363323329,0001,660
2001-10-223253303253306,0001,650
2001-10-1933033031632018,0001,600
2001-10-183263283253287,0001,640
2001-10-173253343253255,0001,625
2001-10-1632732732032013,0001,600
2001-10-1533533832132520,0001,625
2001-10-1231532031532014,0001,600
2001-10-113293293193238,0001,615
2001-10-1032933032532915,0001,645
2001-10-093333333303303,0001,650
2001-10-0534034032533322,0001,665
2001-10-0433433432633115,0001,655
2001-10-0332232532232512,0001,625
2001-10-0232832931632715,0001,635
2001-10-0132032931032719,0001,635
2001-09-2832533032232220,0001,610
2001-09-273243253163166,0001,580
2001-09-2632133032133012,0001,650
2001-09-2533033032432411,0001,620
2001-09-2133033031531543,0001,575
2001-09-2033033132733019,0001,650
2001-09-1933533532633026,0001,650
2001-09-1831533131532614,0001,630
2001-09-1732732731031533,0001,575
2001-09-1431033531033541,0001,675
2001-09-1330130130030032,0001,500
2001-09-1230131129729738,0001,485
2001-09-1132632632032027,0001,600
2001-09-1033534032532511,0001,625
2001-09-0732132532032529,0001,625
2001-09-0634534532032018,0001,600
2001-09-0535635634135039,0001,750
2001-09-0437137135035023,0001,750
2001-09-0338238236136113,0001,805
2001-08-3138538838538536,0001,925
2001-08-3040140139539912,0001,995
2001-08-2941341340240519,0002,025
2001-08-2842042241441523,0002,075
2001-08-2742042841842219,0002,110
2001-08-2442042041841810,0002,090
2001-08-2341841841341517,0002,075
2001-08-2241542041042018,0002,100
2001-08-2142142141742015,0002,100
2001-08-204264264184189,0002,090
2001-08-1741742341642119,0002,105
2001-08-1642542641641617,0002,080
2001-08-1543843842542717,0002,135
2001-08-1442244642244116,0002,205
2001-08-1342642642042012,0002,100
2001-08-1042243042242811,0002,140
2001-08-094204254204258,0002,125
2001-08-0842543042543010,0002,150
2001-08-0743843843043519,0002,175
2001-08-0642642642342318,0002,115
2001-08-0344644643043614,0002,180
2001-08-0243844143744130,0002,205
2001-08-0142243842043831,0002,190
2001-07-3142042142042113,0002,105
2001-07-3041542041042022,0002,100
2001-07-2742042041041621,0002,080
2001-07-2641142041042015,0002,100
2001-07-2541541840941137,0002,055
2001-07-2441041540541562,0002,075
2001-07-2342442441541834,0002,090
2001-07-1943043942843912,0002,195
2001-07-1845545544044016,0002,200
2001-07-1746046045045014,0002,250
2001-07-1645646045546012,0002,300
2001-07-1346246245345413,0002,270
2001-07-1246046645546329,0002,315
2001-07-1146046044845026,0002,250
2001-07-1048048045246047,0002,300
2001-07-0948048047047028,0002,350
2001-07-0648048147848030,0002,400
2001-07-0550050048548517,0002,425
2001-07-0450050048850016,0002,500
2001-07-0351051449650028,0002,500
2001-07-0252052051051540,0002,575
2001-06-2950251050051055,0002,550
2001-06-2851251849949999,0002,495
2001-06-27526526515519104,0002,595
2001-06-26502518502518214,0002,590
2001-06-25499510490500179,0002,500
2001-06-2248049147548684,0002,430
2001-06-214524724524729,0002,360
2001-06-2045545545045326,0002,265
2001-06-1947247246046013,0002,300
2001-06-1845547045347018,0002,350
2001-06-1545045545045512,0002,275
2001-06-1447047146046021,0002,300
2001-06-1347547847547510,0002,375
2001-06-1248848847647928,0002,395
2001-06-1150050048448452,0002,420
2001-06-0847148447047781,0002,385
2001-06-074614704604687,0002,340
2001-06-0647747745745724,0002,285
2001-06-0546346945745722,0002,285
2001-06-0447648547047332,0002,365
2001-06-0146046745145633,0002,280
2001-05-3144944944044141,0002,205
2001-05-3046646644844832,0002,240
2001-05-2946146145846010,0002,300
2001-05-2847947946647615,0002,380
2001-05-2548548547648024,0002,400
2001-05-2449049048048036,0002,400
2001-05-2348749548549070,0002,450
2001-05-2249050048148493,0002,420
2001-05-21472488470488123,0002,440
2001-05-18474488463468103,0002,340
2001-05-1742246042145471,0002,270
2001-05-164234234214218,0002,105
2001-05-1542042742042321,0002,115
2001-05-1442442642042014,0002,100
2001-05-1143943941042312,0002,115
2001-05-1044844843843825,0002,190
2001-05-0945745744244922,0002,245
2001-05-0846046045046010,0002,300
2001-05-0747048046547040,0002,350
2001-05-0246647046047035,0002,350
2001-05-0143847043647039,0002,350
2001-04-2743843843043829,0002,190
2001-04-2643844043543848,0002,190
2001-04-2543043742542821,0002,140
2001-04-2443643641842326,0002,115
2001-04-2341942541541618,0002,080
2001-04-2042842841542031,0002,100
2001-04-1942244442242862,0002,140
2001-04-1841042041042042,0002,100
2001-04-1740541040540641,0002,030
2001-04-164064064034037,0002,015
2001-04-1338840338640325,0002,015
2001-04-123933933883885,0001,940
2001-04-1139739939039136,0001,955
2001-04-104004003923926,0001,960
2001-04-0939039438538613,0001,930
2001-04-0640040039239227,0001,960
2001-04-0539440038338331,0001,915
2001-04-0438039438039415,0001,970
2001-04-0339539937638516,0001,925
2001-04-0237637637037018,0001,850
2001-03-303943943903906,0001,950
2001-03-2940040039439412,0001,970
2001-03-2839640339539534,0001,975
2001-03-2738939938039437,0001,970
2001-03-2638538535238255,0001,910
2001-03-2336536535235239,0001,760
2001-03-2238038434534530,0001,725
2001-03-2134537034137017,0001,850
2001-03-1934537034037024,0001,850
2001-03-1636136134534538,0001,725
2001-03-1536436434335533,0001,775
2001-03-1437037537037012,0001,850
2001-03-1337638037137727,0001,885
2001-03-1239339338038019,0001,900
2001-03-0938739238138333,0001,915
2001-03-0838038037738028,0001,900
2001-03-0737337537037312,0001,865
2001-03-0636737236737214,0001,860
2001-03-0536137036037010,0001,850
2001-03-0236536836036238,0001,810
2001-03-0137037136036112,0001,805
2001-02-2836537036237024,0001,850
2001-02-273653703653705,0001,850
2001-02-2637137136536511,0001,825
2001-02-233703703573668,0001,830
2001-02-2236136535035523,0001,775
2001-02-2135036135036124,0001,805
2001-02-2036837034535415,0001,770
2001-02-193693713653656,0001,825
2001-02-163703703613634,0001,815
2001-02-1535637035537013,0001,850
2001-02-143523623523555,0001,775
2001-02-133553703503508,0001,750
2001-02-0936636835035038,0001,750
2001-02-0837237337037014,0001,850
2001-02-0737937937237219,0001,860
2001-02-0638538537038018,0001,900
2001-02-0538138137537514,0001,875
2001-02-0238038537937911,0001,895
2001-02-0138038237237719,0001,885
2001-01-3137738037737710,0001,885
2001-01-3037738037637918,0001,895
2001-01-293703743703742,0001,870
2001-01-2635538735538514,0001,925
2001-01-2537938737538536,0001,925
2001-01-2439339337337446,0001,870
2001-01-2335538035037940,0001,895
2001-01-2236036034034532,0001,725
2001-01-1936036533333424,0001,670
2001-01-1832733531031053,0001,550
2001-01-1732132631531613,0001,580
2001-01-1632032632032111,0001,605
2001-01-1531432431332411,0001,620
2001-01-1231131530031454,0001,570
2001-01-1131531631231634,0001,580
2001-01-1032332331631815,0001,590
2001-01-0931932531932518,0001,625
2001-01-05320325317320181,0001,600
2001-01-0432833532232286,0001,610

分割・併合履歴 : [2018-09-26]1株→0.2株