3878 (株)巴川コーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2002-12-27 | 272 | 276 | 272 | 276 | 12,000 | 1,380 |
| 2002-12-26 | 259 | 260 | 256 | 257 | 13,000 | 1,285 |
| 2002-12-25 | 303 | 303 | 264 | 264 | 39,000 | 1,320 |
| 2002-12-24 | 273 | 273 | 258 | 268 | 33,000 | 1,340 |
| 2002-12-20 | 239 | 269 | 239 | 253 | 33,000 | 1,265 |
| 2002-12-19 | 235 | 239 | 234 | 239 | 27,000 | 1,195 |
| 2002-12-18 | 237 | 238 | 235 | 236 | 61,000 | 1,180 |
| 2002-12-17 | 237 | 241 | 235 | 240 | 20,000 | 1,200 |
| 2002-12-16 | 233 | 239 | 233 | 235 | 28,000 | 1,175 |
| 2002-12-13 | 233 | 242 | 232 | 241 | 67,000 | 1,205 |
| 2002-12-12 | 257 | 257 | 252 | 253 | 8,000 | 1,265 |
| 2002-12-11 | 260 | 269 | 257 | 257 | 7,000 | 1,285 |
| 2002-12-10 | 261 | 269 | 260 | 265 | 16,000 | 1,325 |
| 2002-12-09 | 259 | 265 | 246 | 260 | 33,000 | 1,300 |
| 2002-12-06 | 267 | 269 | 264 | 268 | 12,000 | 1,340 |
| 2002-12-05 | 271 | 271 | 267 | 267 | 8,000 | 1,335 |
| 2002-12-04 | 278 | 278 | 270 | 272 | 15,000 | 1,360 |
| 2002-12-03 | 277 | 278 | 270 | 275 | 23,000 | 1,375 |
| 2002-12-02 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 2002-11-29 | 272 | 285 | 272 | 284 | 19,000 | 1,420 |
| 2002-11-28 | 282 | 282 | 279 | 282 | 9,000 | 1,410 |
| 2002-11-27 | 270 | 282 | 270 | 282 | 15,000 | 1,410 |
| 2002-11-26 | 281 | 281 | 270 | 270 | 8,000 | 1,350 |
| 2002-11-25 | 289 | 289 | 280 | 286 | 29,000 | 1,430 |
| 2002-11-22 | 275 | 275 | 263 | 269 | 27,000 | 1,345 |
| 2002-11-21 | 240 | 243 | 236 | 241 | 20,000 | 1,205 |
| 2002-11-20 | 235 | 240 | 230 | 240 | 9,000 | 1,200 |
| 2002-11-19 | 249 | 254 | 224 | 235 | 23,000 | 1,175 |
| 2002-11-18 | 275 | 275 | 268 | 269 | 11,000 | 1,345 |
| 2002-11-15 | 274 | 276 | 273 | 276 | 13,000 | 1,380 |
| 2002-11-14 | 273 | 277 | 270 | 270 | 27,000 | 1,350 |
| 2002-11-13 | 275 | 278 | 275 | 275 | 15,000 | 1,375 |
| 2002-11-12 | 280 | 280 | 275 | 279 | 23,000 | 1,395 |
| 2002-11-11 | 284 | 290 | 280 | 280 | 45,000 | 1,400 |
| 2002-11-08 | 290 | 290 | 281 | 285 | 15,000 | 1,425 |
| 2002-11-07 | 281 | 296 | 281 | 296 | 12,000 | 1,480 |
| 2002-11-06 | 286 | 296 | 286 | 296 | 9,000 | 1,480 |
| 2002-11-05 | 285 | 286 | 280 | 286 | 8,000 | 1,430 |
| 2002-11-01 | 286 | 286 | 283 | 286 | 10,000 | 1,430 |
| 2002-10-31 | 288 | 289 | 286 | 287 | 421,000 | 1,435 |
| 2002-10-30 | 285 | 290 | 285 | 289 | 20,000 | 1,445 |
| 2002-10-29 | 297 | 297 | 296 | 296 | 5,000 | 1,480 |
| 2002-10-28 | 296 | 298 | 296 | 297 | 6,000 | 1,485 |
| 2002-10-25 | 297 | 297 | 290 | 296 | 19,000 | 1,480 |
| 2002-10-24 | 290 | 290 | 286 | 288 | 18,000 | 1,440 |
| 2002-10-23 | 288 | 290 | 286 | 288 | 17,000 | 1,440 |
| 2002-10-22 | 287 | 290 | 287 | 288 | 9,000 | 1,440 |
| 2002-10-21 | 297 | 297 | 291 | 295 | 44,000 | 1,475 |
| 2002-10-18 | 286 | 298 | 286 | 292 | 6,000 | 1,460 |
| 2002-10-17 | 291 | 291 | 280 | 283 | 12,000 | 1,415 |
| 2002-10-16 | 291 | 291 | 290 | 291 | 5,000 | 1,455 |
| 2002-10-15 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2002-10-11 | 281 | 290 | 281 | 290 | 33,000 | 1,450 |
| 2002-10-10 | 281 | 290 | 278 | 278 | 18,000 | 1,390 |
| 2002-10-09 | 273 | 281 | 273 | 280 | 25,000 | 1,400 |
| 2002-10-08 | 290 | 290 | 270 | 270 | 24,000 | 1,350 |
| 2002-10-07 | 293 | 293 | 290 | 290 | 14,000 | 1,450 |
| 2002-10-04 | 290 | 296 | 290 | 292 | 12,000 | 1,460 |
| 2002-10-03 | 302 | 303 | 296 | 300 | 42,000 | 1,500 |
| 2002-10-02 | 315 | 315 | 305 | 305 | 9,000 | 1,525 |
| 2002-10-01 | 320 | 320 | 305 | 305 | 13,000 | 1,525 |
| 2002-09-30 | 322 | 323 | 320 | 322 | 15,000 | 1,610 |
| 2002-09-27 | 322 | 323 | 321 | 323 | 134,000 | 1,615 |
| 2002-09-26 | 314 | 320 | 314 | 320 | 16,000 | 1,600 |
| 2002-09-25 | 323 | 323 | 305 | 314 | 18,000 | 1,570 |
| 2002-09-24 | 322 | 324 | 312 | 323 | 19,000 | 1,615 |
| 2002-09-20 | 315 | 315 | 305 | 313 | 17,000 | 1,565 |
| 2002-09-19 | 308 | 320 | 308 | 320 | 18,000 | 1,600 |
| 2002-09-18 | 306 | 308 | 305 | 308 | 9,000 | 1,540 |
| 2002-09-17 | 315 | 315 | 305 | 310 | 12,000 | 1,550 |
| 2002-09-13 | 306 | 306 | 305 | 305 | 38,000 | 1,525 |
| 2002-09-12 | 300 | 300 | 291 | 297 | 14,000 | 1,485 |
| 2002-09-11 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
| 2002-09-10 | 299 | 303 | 292 | 292 | 10,000 | 1,460 |
| 2002-09-09 | 298 | 298 | 288 | 294 | 7,000 | 1,470 |
| 2002-09-06 | 298 | 298 | 291 | 291 | 4,000 | 1,455 |
| 2002-09-05 | 289 | 300 | 281 | 300 | 13,000 | 1,500 |
| 2002-09-04 | 300 | 300 | 274 | 287 | 30,000 | 1,435 |
| 2002-09-03 | 303 | 305 | 302 | 303 | 21,000 | 1,515 |
| 2002-09-02 | 306 | 306 | 302 | 302 | 19,000 | 1,510 |
| 2002-08-30 | 307 | 307 | 304 | 306 | 18,000 | 1,530 |
| 2002-08-29 | 306 | 314 | 306 | 307 | 16,000 | 1,535 |
| 2002-08-28 | 328 | 328 | 310 | 314 | 19,000 | 1,570 |
| 2002-08-27 | 314 | 328 | 310 | 328 | 15,000 | 1,640 |
| 2002-08-26 | 330 | 330 | 327 | 328 | 21,000 | 1,640 |
| 2002-08-23 | 325 | 325 | 315 | 325 | 27,000 | 1,625 |
| 2002-08-22 | 314 | 320 | 306 | 320 | 24,000 | 1,600 |
| 2002-08-21 | 308 | 315 | 307 | 315 | 15,000 | 1,575 |
| 2002-08-20 | 316 | 316 | 305 | 305 | 9,000 | 1,525 |
| 2002-08-19 | 315 | 315 | 307 | 311 | 14,000 | 1,555 |
| 2002-08-16 | 310 | 310 | 305 | 307 | 10,000 | 1,535 |
| 2002-08-15 | 310 | 320 | 305 | 305 | 19,000 | 1,525 |
| 2002-08-14 | 305 | 315 | 305 | 315 | 10,000 | 1,575 |
| 2002-08-13 | 312 | 313 | 303 | 305 | 6,000 | 1,525 |
| 2002-08-12 | 320 | 320 | 303 | 303 | 13,000 | 1,515 |
| 2002-08-09 | 320 | 320 | 315 | 315 | 17,000 | 1,575 |
| 2002-08-08 | 310 | 316 | 303 | 305 | 10,000 | 1,525 |
| 2002-08-07 | 300 | 302 | 300 | 301 | 13,000 | 1,505 |
| 2002-08-06 | 315 | 315 | 305 | 305 | 10,000 | 1,525 |
| 2002-08-05 | 315 | 315 | 313 | 313 | 4,000 | 1,565 |
| 2002-08-02 | 311 | 315 | 300 | 311 | 20,000 | 1,555 |
| 2002-08-01 | 315 | 315 | 311 | 311 | 12,000 | 1,555 |
| 2002-07-31 | 330 | 330 | 315 | 315 | 10,000 | 1,575 |
| 2002-07-30 | 330 | 330 | 316 | 325 | 12,000 | 1,625 |
| 2002-07-29 | 309 | 330 | 306 | 330 | 45,000 | 1,650 |
| 2002-07-26 | 318 | 320 | 302 | 315 | 31,000 | 1,575 |
| 2002-07-25 | 320 | 320 | 310 | 312 | 33,000 | 1,560 |
| 2002-07-24 | 310 | 310 | 305 | 305 | 23,000 | 1,525 |
| 2002-07-23 | 301 | 305 | 300 | 305 | 20,000 | 1,525 |
| 2002-07-22 | 303 | 321 | 300 | 321 | 22,000 | 1,605 |
| 2002-07-19 | 305 | 308 | 305 | 305 | 11,000 | 1,525 |
| 2002-07-18 | 305 | 308 | 305 | 308 | 15,000 | 1,540 |
| 2002-07-17 | 305 | 310 | 305 | 308 | 12,000 | 1,540 |
| 2002-07-16 | 313 | 316 | 306 | 306 | 32,000 | 1,530 |
| 2002-07-15 | 316 | 316 | 315 | 315 | 4,000 | 1,575 |
| 2002-07-12 | 332 | 333 | 330 | 330 | 29,000 | 1,650 |
| 2002-07-11 | 331 | 333 | 330 | 330 | 10,000 | 1,650 |
| 2002-07-10 | 335 | 335 | 330 | 332 | 24,000 | 1,660 |
| 2002-07-09 | 320 | 326 | 316 | 326 | 19,000 | 1,630 |
| 2002-07-08 | 335 | 335 | 316 | 316 | 12,000 | 1,580 |
| 2002-07-05 | 322 | 323 | 321 | 321 | 8,000 | 1,605 |
| 2002-07-04 | 330 | 330 | 321 | 323 | 12,000 | 1,615 |
| 2002-07-03 | 318 | 329 | 318 | 329 | 11,000 | 1,645 |
| 2002-07-02 | 319 | 320 | 305 | 319 | 29,000 | 1,595 |
| 2002-07-01 | 330 | 330 | 319 | 319 | 15,000 | 1,595 |
| 2002-06-28 | 320 | 325 | 316 | 320 | 19,000 | 1,600 |
| 2002-06-27 | 333 | 334 | 330 | 330 | 5,000 | 1,650 |
| 2002-06-26 | 343 | 343 | 335 | 336 | 14,000 | 1,680 |
| 2002-06-25 | 350 | 350 | 340 | 345 | 42,000 | 1,725 |
| 2002-06-24 | 335 | 335 | 326 | 330 | 20,000 | 1,650 |
| 2002-06-21 | 317 | 318 | 315 | 315 | 13,000 | 1,575 |
| 2002-06-20 | 315 | 319 | 315 | 319 | 15,000 | 1,595 |
| 2002-06-19 | 329 | 329 | 319 | 319 | 20,000 | 1,595 |
| 2002-06-18 | 318 | 329 | 318 | 326 | 23,000 | 1,630 |
| 2002-06-17 | 328 | 328 | 315 | 315 | 20,000 | 1,575 |
| 2002-06-14 | 326 | 334 | 326 | 330 | 89,000 | 1,650 |
| 2002-06-13 | 335 | 336 | 335 | 335 | 11,000 | 1,675 |
| 2002-06-12 | 339 | 339 | 335 | 335 | 10,000 | 1,675 |
| 2002-06-11 | 338 | 339 | 335 | 339 | 18,000 | 1,695 |
| 2002-06-10 | 345 | 345 | 331 | 337 | 35,000 | 1,685 |
| 2002-06-07 | 359 | 359 | 349 | 350 | 16,000 | 1,750 |
| 2002-06-06 | 370 | 370 | 360 | 360 | 25,000 | 1,800 |
| 2002-06-05 | 374 | 374 | 370 | 370 | 20,000 | 1,850 |
| 2002-06-04 | 377 | 377 | 370 | 371 | 17,000 | 1,855 |
| 2002-06-03 | 393 | 393 | 372 | 375 | 19,000 | 1,875 |
| 2002-05-31 | 358 | 367 | 355 | 363 | 25,000 | 1,815 |
| 2002-05-30 | 380 | 380 | 359 | 360 | 33,000 | 1,800 |
| 2002-05-29 | 385 | 385 | 370 | 380 | 53,000 | 1,900 |
| 2002-05-28 | 384 | 385 | 377 | 385 | 47,000 | 1,925 |
| 2002-05-27 | 365 | 390 | 364 | 385 | 63,000 | 1,925 |
| 2002-05-24 | 364 | 364 | 357 | 364 | 56,000 | 1,820 |
| 2002-05-23 | 359 | 360 | 355 | 359 | 77,000 | 1,795 |
| 2002-05-22 | 327 | 364 | 327 | 360 | 109,000 | 1,800 |
| 2002-05-21 | 320 | 330 | 310 | 330 | 78,000 | 1,650 |
| 2002-05-20 | 301 | 310 | 298 | 310 | 38,000 | 1,550 |
| 2002-05-17 | 303 | 303 | 291 | 291 | 11,000 | 1,455 |
| 2002-05-16 | 290 | 298 | 289 | 298 | 20,000 | 1,490 |
| 2002-05-15 | 297 | 297 | 286 | 286 | 8,000 | 1,430 |
| 2002-05-14 | 295 | 295 | 293 | 294 | 5,000 | 1,470 |
| 2002-05-13 | 292 | 295 | 290 | 290 | 23,000 | 1,450 |
| 2002-05-10 | 301 | 301 | 290 | 290 | 18,000 | 1,450 |
| 2002-05-09 | 298 | 300 | 290 | 300 | 13,000 | 1,500 |
| 2002-05-08 | 294 | 310 | 290 | 293 | 14,000 | 1,465 |
| 2002-05-07 | 310 | 310 | 290 | 299 | 6,000 | 1,495 |
| 2002-05-02 | 299 | 300 | 290 | 290 | 13,000 | 1,450 |
| 2002-05-01 | 308 | 308 | 298 | 298 | 10,000 | 1,490 |
| 2002-04-30 | 310 | 310 | 297 | 298 | 40,000 | 1,490 |
| 2002-04-26 | 315 | 315 | 303 | 303 | 12,000 | 1,515 |
| 2002-04-25 | 310 | 310 | 304 | 309 | 30,000 | 1,545 |
| 2002-04-24 | 310 | 310 | 303 | 307 | 35,000 | 1,535 |
| 2002-04-23 | 305 | 306 | 305 | 306 | 10,000 | 1,530 |
| 2002-04-22 | 309 | 312 | 307 | 312 | 21,000 | 1,560 |
| 2002-04-19 | 309 | 309 | 308 | 308 | 9,000 | 1,540 |
| 2002-04-18 | 313 | 313 | 310 | 310 | 8,000 | 1,550 |
| 2002-04-17 | 314 | 314 | 308 | 314 | 5,000 | 1,570 |
| 2002-04-16 | 305 | 314 | 305 | 314 | 10,000 | 1,570 |
| 2002-04-15 | 319 | 319 | 310 | 315 | 17,000 | 1,575 |
| 2002-04-12 | 311 | 311 | 301 | 304 | 6,000 | 1,520 |
| 2002-04-11 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-04-10 | 310 | 310 | 306 | 310 | 17,000 | 1,550 |
| 2002-04-09 | 314 | 314 | 313 | 313 | 9,000 | 1,565 |
| 2002-04-08 | 316 | 316 | 314 | 314 | 12,000 | 1,570 |
| 2002-04-05 | 317 | 317 | 311 | 313 | 16,000 | 1,565 |
| 2002-04-04 | 318 | 320 | 313 | 319 | 14,000 | 1,595 |
| 2002-04-03 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2002-04-02 | 315 | 319 | 306 | 306 | 10,000 | 1,530 |
| 2002-04-01 | 317 | 317 | 306 | 306 | 10,000 | 1,530 |
| 2002-03-29 | 319 | 319 | 307 | 307 | 14,000 | 1,535 |
| 2002-03-28 | 325 | 325 | 315 | 320 | 5,000 | 1,600 |
| 2002-03-27 | 325 | 325 | 317 | 325 | 11,000 | 1,625 |
| 2002-03-26 | 328 | 328 | 328 | 328 | 5,000 | 1,640 |
| 2002-03-25 | 323 | 323 | 306 | 306 | 12,000 | 1,530 |
| 2002-03-22 | 330 | 330 | 314 | 314 | 20,000 | 1,570 |
| 2002-03-20 | 319 | 323 | 315 | 315 | 18,000 | 1,575 |
| 2002-03-19 | 318 | 319 | 313 | 319 | 16,000 | 1,595 |
| 2002-03-18 | 328 | 328 | 313 | 313 | 13,000 | 1,565 |
| 2002-03-15 | 303 | 315 | 300 | 308 | 17,000 | 1,540 |
| 2002-03-14 | 310 | 310 | 301 | 302 | 15,000 | 1,510 |
| 2002-03-13 | 320 | 321 | 310 | 310 | 14,000 | 1,550 |
| 2002-03-12 | 316 | 320 | 316 | 320 | 21,000 | 1,600 |
| 2002-03-11 | 305 | 315 | 305 | 311 | 41,000 | 1,555 |
| 2002-03-08 | 299 | 300 | 295 | 295 | 65,000 | 1,475 |
| 2002-03-07 | 300 | 301 | 298 | 298 | 12,000 | 1,490 |
| 2002-03-06 | 299 | 300 | 296 | 299 | 13,000 | 1,495 |
| 2002-03-05 | 305 | 305 | 299 | 300 | 41,000 | 1,500 |
| 2002-03-04 | 300 | 300 | 295 | 300 | 23,000 | 1,500 |
| 2002-03-01 | 291 | 296 | 290 | 291 | 14,000 | 1,455 |
| 2002-02-28 | 300 | 300 | 290 | 296 | 31,000 | 1,480 |
| 2002-02-27 | 300 | 300 | 298 | 300 | 17,000 | 1,500 |
| 2002-02-26 | 303 | 303 | 299 | 300 | 6,000 | 1,500 |
| 2002-02-25 | 303 | 305 | 303 | 303 | 11,000 | 1,515 |
| 2002-02-22 | 300 | 300 | 295 | 298 | 21,000 | 1,490 |
| 2002-02-21 | 300 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2002-02-20 | 280 | 300 | 280 | 300 | 7,000 | 1,500 |
| 2002-02-19 | 284 | 284 | 277 | 284 | 8,000 | 1,420 |
| 2002-02-18 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 2002-02-15 | 289 | 295 | 289 | 295 | 18,000 | 1,475 |
| 2002-02-14 | 295 | 300 | 294 | 294 | 25,000 | 1,470 |
| 2002-02-13 | 298 | 300 | 295 | 300 | 22,000 | 1,500 |
| 2002-02-12 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 2002-02-08 | 295 | 295 | 295 | 295 | 25,000 | 1,475 |
| 2002-02-07 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2002-02-06 | 275 | 278 | 275 | 275 | 17,000 | 1,375 |
| 2002-02-05 | 277 | 280 | 272 | 273 | 9,000 | 1,365 |
| 2002-02-04 | 295 | 295 | 280 | 280 | 13,000 | 1,400 |
| 2002-02-01 | 295 | 299 | 295 | 298 | 39,000 | 1,490 |
| 2002-01-31 | 300 | 300 | 298 | 299 | 10,000 | 1,495 |
| 2002-01-30 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2002-01-28 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2002-01-25 | 302 | 302 | 298 | 298 | 14,000 | 1,490 |
| 2002-01-24 | 303 | 303 | 298 | 302 | 23,000 | 1,510 |
| 2002-01-23 | 298 | 300 | 298 | 298 | 7,000 | 1,490 |
| 2002-01-22 | 309 | 309 | 300 | 300 | 13,000 | 1,500 |
| 2002-01-21 | 307 | 309 | 300 | 309 | 31,000 | 1,545 |
| 2002-01-18 | 297 | 300 | 282 | 300 | 17,000 | 1,500 |
| 2002-01-17 | 300 | 300 | 295 | 298 | 8,000 | 1,490 |
| 2002-01-16 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2002-01-15 | 277 | 290 | 277 | 290 | 6,000 | 1,450 |
| 2002-01-11 | 278 | 282 | 276 | 276 | 22,000 | 1,380 |
| 2002-01-10 | 277 | 284 | 275 | 278 | 15,000 | 1,390 |
| 2002-01-09 | 291 | 291 | 277 | 277 | 27,000 | 1,385 |
| 2002-01-08 | 296 | 299 | 295 | 296 | 11,000 | 1,480 |
| 2002-01-07 | 296 | 296 | 296 | 296 | 5,000 | 1,480 |
| 2002-01-04 | 310 | 310 | 285 | 295 | 8,000 | 1,475 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
