3878 (株)巴川コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 339 | 340 | 339 | 339 | 9,000 | 1,695 |
| 2003-12-29 | 335 | 345 | 335 | 338 | 28,000 | 1,690 |
| 2003-12-26 | 333 | 335 | 333 | 334 | 10,000 | 1,670 |
| 2003-12-25 | 360 | 360 | 333 | 335 | 44,000 | 1,675 |
| 2003-12-24 | 350 | 350 | 330 | 340 | 46,000 | 1,700 |
| 2003-12-22 | 338 | 345 | 338 | 345 | 22,000 | 1,725 |
| 2003-12-19 | 342 | 342 | 334 | 334 | 23,000 | 1,670 |
| 2003-12-18 | 344 | 344 | 332 | 343 | 28,000 | 1,715 |
| 2003-12-17 | 345 | 345 | 333 | 345 | 38,000 | 1,725 |
| 2003-12-16 | 336 | 336 | 334 | 335 | 12,000 | 1,675 |
| 2003-12-15 | 350 | 350 | 340 | 340 | 17,000 | 1,700 |
| 2003-12-12 | 342 | 347 | 335 | 335 | 59,000 | 1,675 |
| 2003-12-11 | 351 | 351 | 341 | 341 | 4,000 | 1,705 |
| 2003-12-10 | 344 | 344 | 330 | 341 | 18,000 | 1,705 |
| 2003-12-09 | 353 | 353 | 345 | 345 | 19,000 | 1,725 |
| 2003-12-08 | 364 | 364 | 351 | 351 | 19,000 | 1,755 |
| 2003-12-05 | 363 | 367 | 363 | 364 | 16,000 | 1,820 |
| 2003-12-04 | 362 | 362 | 362 | 362 | 8,000 | 1,810 |
| 2003-12-03 | 360 | 362 | 359 | 362 | 8,000 | 1,810 |
| 2003-12-02 | 367 | 367 | 360 | 360 | 19,000 | 1,800 |
| 2003-12-01 | 355 | 369 | 355 | 368 | 8,000 | 1,840 |
| 2003-11-28 | 378 | 378 | 370 | 370 | 11,000 | 1,850 |
| 2003-11-27 | 378 | 379 | 378 | 378 | 5,000 | 1,890 |
| 2003-11-26 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2003-11-25 | 391 | 391 | 384 | 384 | 10,000 | 1,920 |
| 2003-11-21 | 369 | 369 | 368 | 368 | 15,000 | 1,840 |
| 2003-11-20 | 347 | 349 | 347 | 349 | 7,000 | 1,745 |
| 2003-11-19 | 345 | 355 | 345 | 346 | 17,000 | 1,730 |
| 2003-11-18 | 357 | 357 | 340 | 345 | 19,000 | 1,725 |
| 2003-11-17 | 370 | 370 | 356 | 362 | 6,000 | 1,810 |
| 2003-11-14 | 380 | 380 | 368 | 373 | 22,000 | 1,865 |
| 2003-11-13 | 379 | 380 | 379 | 380 | 8,000 | 1,900 |
| 2003-11-12 | 375 | 380 | 362 | 364 | 16,000 | 1,820 |
| 2003-11-11 | 376 | 380 | 355 | 355 | 22,000 | 1,775 |
| 2003-11-10 | 375 | 380 | 370 | 375 | 10,000 | 1,875 |
| 2003-11-07 | 368 | 379 | 365 | 365 | 11,000 | 1,825 |
| 2003-11-06 | 388 | 388 | 366 | 366 | 13,000 | 1,830 |
| 2003-11-05 | 378 | 379 | 373 | 373 | 7,000 | 1,865 |
| 2003-11-04 | 382 | 383 | 380 | 380 | 17,000 | 1,900 |
| 2003-10-31 | 380 | 383 | 375 | 382 | 17,000 | 1,910 |
| 2003-10-30 | 385 | 385 | 378 | 378 | 16,000 | 1,890 |
| 2003-10-29 | 390 | 390 | 385 | 386 | 18,000 | 1,930 |
| 2003-10-28 | 389 | 393 | 388 | 390 | 14,000 | 1,950 |
| 2003-10-27 | 388 | 388 | 382 | 388 | 37,000 | 1,940 |
| 2003-10-24 | 385 | 390 | 380 | 380 | 23,000 | 1,900 |
| 2003-10-23 | 386 | 389 | 377 | 381 | 64,000 | 1,905 |
| 2003-10-22 | 409 | 409 | 395 | 396 | 45,000 | 1,980 |
| 2003-10-21 | 402 | 409 | 395 | 409 | 122,000 | 2,045 |
| 2003-10-20 | 368 | 411 | 365 | 411 | 169,000 | 2,055 |
| 2003-10-17 | 355 | 362 | 355 | 362 | 15,000 | 1,810 |
| 2003-10-16 | 359 | 359 | 355 | 355 | 5,000 | 1,775 |
| 2003-10-15 | 365 | 368 | 360 | 360 | 12,000 | 1,800 |
| 2003-10-14 | 356 | 362 | 356 | 362 | 9,000 | 1,810 |
| 2003-10-10 | 352 | 360 | 352 | 355 | 18,000 | 1,775 |
| 2003-10-09 | 356 | 358 | 352 | 352 | 43,000 | 1,760 |
| 2003-10-08 | 353 | 358 | 352 | 355 | 44,000 | 1,775 |
| 2003-10-07 | 371 | 371 | 356 | 361 | 15,000 | 1,805 |
| 2003-10-06 | 371 | 376 | 371 | 371 | 16,000 | 1,855 |
| 2003-10-03 | 361 | 371 | 361 | 371 | 17,000 | 1,855 |
| 2003-10-02 | 360 | 361 | 360 | 361 | 10,000 | 1,805 |
| 2003-10-01 | 360 | 365 | 351 | 356 | 22,000 | 1,780 |
| 2003-09-30 | 344 | 355 | 344 | 355 | 12,000 | 1,775 |
| 2003-09-29 | 357 | 357 | 349 | 349 | 16,000 | 1,745 |
| 2003-09-26 | 356 | 360 | 355 | 355 | 19,000 | 1,775 |
| 2003-09-25 | 373 | 376 | 361 | 361 | 24,000 | 1,805 |
| 2003-09-24 | 377 | 377 | 371 | 377 | 18,000 | 1,885 |
| 2003-09-22 | 373 | 373 | 370 | 373 | 29,000 | 1,865 |
| 2003-09-19 | 382 | 382 | 374 | 374 | 27,000 | 1,870 |
| 2003-09-18 | 378 | 380 | 375 | 377 | 31,000 | 1,885 |
| 2003-09-17 | 380 | 380 | 377 | 379 | 26,000 | 1,895 |
| 2003-09-16 | 380 | 382 | 378 | 380 | 36,000 | 1,900 |
| 2003-09-12 | 380 | 385 | 378 | 385 | 74,000 | 1,925 |
| 2003-09-11 | 378 | 382 | 377 | 377 | 24,000 | 1,885 |
| 2003-09-10 | 380 | 383 | 378 | 378 | 28,000 | 1,890 |
| 2003-09-09 | 380 | 383 | 375 | 378 | 30,000 | 1,890 |
| 2003-09-08 | 380 | 383 | 375 | 379 | 31,000 | 1,895 |
| 2003-09-05 | 396 | 396 | 383 | 383 | 23,000 | 1,915 |
| 2003-09-04 | 398 | 399 | 392 | 395 | 49,000 | 1,975 |
| 2003-09-03 | 387 | 394 | 387 | 388 | 44,000 | 1,940 |
| 2003-09-02 | 390 | 391 | 386 | 386 | 41,000 | 1,930 |
| 2003-09-01 | 384 | 390 | 382 | 389 | 34,000 | 1,945 |
| 2003-08-29 | 385 | 385 | 381 | 381 | 14,000 | 1,905 |
| 2003-08-28 | 382 | 386 | 381 | 381 | 22,000 | 1,905 |
| 2003-08-27 | 383 | 389 | 380 | 387 | 41,000 | 1,935 |
| 2003-08-26 | 384 | 384 | 380 | 382 | 6,000 | 1,910 |
| 2003-08-25 | 390 | 394 | 383 | 383 | 21,000 | 1,915 |
| 2003-08-22 | 389 | 395 | 389 | 389 | 47,000 | 1,945 |
| 2003-08-21 | 380 | 389 | 375 | 389 | 152,000 | 1,945 |
| 2003-08-20 | 411 | 414 | 395 | 400 | 72,000 | 2,000 |
| 2003-08-19 | 418 | 418 | 400 | 412 | 59,000 | 2,060 |
| 2003-08-18 | 400 | 415 | 400 | 414 | 81,000 | 2,070 |
| 2003-08-15 | 400 | 400 | 390 | 391 | 28,000 | 1,955 |
| 2003-08-14 | 390 | 393 | 385 | 390 | 24,000 | 1,950 |
| 2003-08-13 | 381 | 384 | 380 | 380 | 16,000 | 1,900 |
| 2003-08-12 | 375 | 380 | 370 | 380 | 21,000 | 1,900 |
| 2003-08-11 | 377 | 377 | 369 | 369 | 15,000 | 1,845 |
| 2003-08-08 | 384 | 384 | 365 | 365 | 19,000 | 1,825 |
| 2003-08-07 | 379 | 379 | 378 | 379 | 14,000 | 1,895 |
| 2003-08-06 | 375 | 380 | 375 | 376 | 14,000 | 1,880 |
| 2003-08-05 | 397 | 397 | 375 | 375 | 38,000 | 1,875 |
| 2003-08-04 | 384 | 398 | 384 | 397 | 47,000 | 1,985 |
| 2003-08-01 | 382 | 384 | 378 | 384 | 19,000 | 1,920 |
| 2003-07-31 | 387 | 391 | 380 | 380 | 18,000 | 1,900 |
| 2003-07-30 | 387 | 394 | 387 | 392 | 16,000 | 1,960 |
| 2003-07-29 | 388 | 388 | 380 | 387 | 23,000 | 1,935 |
| 2003-07-28 | 386 | 393 | 386 | 393 | 8,000 | 1,965 |
| 2003-07-25 | 393 | 393 | 376 | 384 | 34,000 | 1,920 |
| 2003-07-24 | 389 | 392 | 383 | 387 | 38,000 | 1,935 |
| 2003-07-23 | 370 | 378 | 370 | 375 | 43,000 | 1,875 |
| 2003-07-22 | 371 | 372 | 366 | 370 | 32,000 | 1,850 |
| 2003-07-18 | 366 | 378 | 366 | 378 | 18,000 | 1,890 |
| 2003-07-17 | 389 | 389 | 380 | 381 | 30,000 | 1,905 |
| 2003-07-16 | 403 | 403 | 391 | 391 | 27,000 | 1,955 |
| 2003-07-15 | 397 | 403 | 392 | 401 | 23,000 | 2,005 |
| 2003-07-14 | 400 | 400 | 382 | 392 | 15,000 | 1,960 |
| 2003-07-11 | 402 | 402 | 392 | 392 | 17,000 | 1,960 |
| 2003-07-10 | 407 | 408 | 399 | 404 | 40,000 | 2,020 |
| 2003-07-09 | 405 | 406 | 399 | 406 | 23,000 | 2,030 |
| 2003-07-08 | 399 | 405 | 390 | 404 | 75,000 | 2,020 |
| 2003-07-07 | 400 | 400 | 390 | 390 | 37,000 | 1,950 |
| 2003-07-04 | 388 | 390 | 380 | 389 | 56,000 | 1,945 |
| 2003-07-03 | 404 | 409 | 391 | 393 | 44,000 | 1,965 |
| 2003-07-02 | 410 | 410 | 400 | 404 | 59,000 | 2,020 |
| 2003-07-01 | 407 | 407 | 403 | 405 | 39,000 | 2,025 |
| 2003-06-30 | 410 | 415 | 410 | 414 | 31,000 | 2,070 |
| 2003-06-27 | 417 | 420 | 409 | 409 | 98,000 | 2,045 |
| 2003-06-26 | 412 | 414 | 407 | 412 | 48,000 | 2,060 |
| 2003-06-25 | 415 | 421 | 412 | 421 | 103,000 | 2,105 |
| 2003-06-24 | 410 | 413 | 403 | 404 | 90,000 | 2,020 |
| 2003-06-23 | 415 | 423 | 412 | 412 | 121,000 | 2,060 |
| 2003-06-20 | 401 | 414 | 401 | 407 | 115,000 | 2,035 |
| 2003-06-19 | 400 | 410 | 394 | 406 | 235,000 | 2,030 |
| 2003-06-18 | 375 | 390 | 375 | 385 | 74,000 | 1,925 |
| 2003-06-17 | 380 | 385 | 374 | 374 | 69,000 | 1,870 |
| 2003-06-16 | 379 | 385 | 377 | 378 | 35,000 | 1,890 |
| 2003-06-13 | 389 | 389 | 373 | 376 | 103,000 | 1,880 |
| 2003-06-12 | 392 | 395 | 383 | 393 | 27,000 | 1,965 |
| 2003-06-11 | 405 | 405 | 389 | 395 | 55,000 | 1,975 |
| 2003-06-10 | 395 | 405 | 390 | 405 | 34,000 | 2,025 |
| 2003-06-09 | 410 | 410 | 402 | 405 | 89,000 | 2,025 |
| 2003-06-06 | 377 | 408 | 377 | 408 | 354,000 | 2,040 |
| 2003-06-05 | 390 | 390 | 381 | 382 | 60,000 | 1,910 |
| 2003-06-04 | 386 | 393 | 385 | 391 | 147,000 | 1,955 |
| 2003-06-03 | 369 | 393 | 369 | 387 | 209,000 | 1,935 |
| 2003-06-02 | 373 | 373 | 363 | 369 | 27,000 | 1,845 |
| 2003-05-30 | 365 | 369 | 361 | 363 | 29,000 | 1,815 |
| 2003-05-29 | 375 | 379 | 364 | 364 | 67,000 | 1,820 |
| 2003-05-28 | 360 | 385 | 360 | 371 | 147,000 | 1,855 |
| 2003-05-27 | 355 | 360 | 346 | 346 | 58,000 | 1,730 |
| 2003-05-26 | 390 | 390 | 351 | 361 | 188,000 | 1,805 |
| 2003-05-23 | 300 | 321 | 300 | 315 | 43,000 | 1,575 |
| 2003-05-22 | 289 | 295 | 288 | 295 | 22,000 | 1,475 |
| 2003-05-21 | 290 | 290 | 288 | 288 | 8,000 | 1,440 |
| 2003-05-20 | 286 | 286 | 285 | 285 | 11,000 | 1,425 |
| 2003-05-19 | 289 | 289 | 280 | 286 | 14,000 | 1,430 |
| 2003-05-16 | 293 | 293 | 288 | 288 | 11,000 | 1,440 |
| 2003-05-15 | 290 | 292 | 275 | 279 | 32,000 | 1,395 |
| 2003-05-14 | 286 | 295 | 285 | 287 | 28,000 | 1,435 |
| 2003-05-13 | 280 | 286 | 280 | 285 | 16,000 | 1,425 |
| 2003-05-12 | 280 | 280 | 274 | 275 | 11,000 | 1,375 |
| 2003-05-09 | 274 | 274 | 272 | 274 | 14,000 | 1,370 |
| 2003-05-08 | 276 | 276 | 276 | 276 | 4,000 | 1,380 |
| 2003-05-07 | 278 | 278 | 271 | 276 | 4,000 | 1,380 |
| 2003-05-06 | 280 | 280 | 279 | 279 | 9,000 | 1,395 |
| 2003-05-02 | 279 | 280 | 279 | 280 | 6,000 | 1,400 |
| 2003-05-01 | 280 | 282 | 279 | 280 | 19,000 | 1,400 |
| 2003-04-30 | 271 | 280 | 271 | 280 | 6,000 | 1,400 |
| 2003-04-28 | 273 | 273 | 271 | 271 | 6,000 | 1,355 |
| 2003-04-25 | 280 | 280 | 271 | 273 | 20,000 | 1,365 |
| 2003-04-24 | 275 | 275 | 274 | 275 | 21,000 | 1,375 |
| 2003-04-23 | 276 | 278 | 272 | 275 | 11,000 | 1,375 |
| 2003-04-22 | 271 | 277 | 271 | 271 | 31,000 | 1,355 |
| 2003-04-21 | 266 | 270 | 266 | 270 | 18,000 | 1,350 |
| 2003-04-18 | 269 | 270 | 260 | 262 | 21,000 | 1,310 |
| 2003-04-17 | 271 | 271 | 265 | 266 | 6,000 | 1,330 |
| 2003-04-16 | 273 | 273 | 271 | 271 | 6,000 | 1,355 |
| 2003-04-15 | 272 | 275 | 268 | 274 | 18,000 | 1,370 |
| 2003-04-14 | 275 | 275 | 270 | 271 | 20,000 | 1,355 |
| 2003-04-11 | 270 | 274 | 270 | 274 | 18,000 | 1,370 |
| 2003-04-10 | 270 | 270 | 266 | 266 | 6,000 | 1,330 |
| 2003-04-09 | 267 | 270 | 267 | 270 | 5,000 | 1,350 |
| 2003-04-08 | 270 | 270 | 266 | 266 | 4,000 | 1,330 |
| 2003-04-07 | 274 | 274 | 270 | 270 | 4,000 | 1,350 |
| 2003-04-04 | 278 | 278 | 273 | 273 | 10,000 | 1,365 |
| 2003-04-03 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 2003-04-02 | 275 | 280 | 275 | 280 | 6,000 | 1,400 |
| 2003-04-01 | 261 | 266 | 258 | 261 | 9,000 | 1,305 |
| 2003-03-31 | 279 | 282 | 255 | 256 | 21,000 | 1,280 |
| 2003-03-28 | 281 | 282 | 279 | 279 | 14,000 | 1,395 |
| 2003-03-27 | 274 | 281 | 274 | 280 | 40,000 | 1,400 |
| 2003-03-26 | 265 | 275 | 265 | 275 | 28,000 | 1,375 |
| 2003-03-25 | 273 | 273 | 250 | 264 | 49,000 | 1,320 |
| 2003-03-24 | 274 | 274 | 267 | 274 | 22,000 | 1,370 |
| 2003-03-20 | 259 | 267 | 255 | 267 | 23,000 | 1,335 |
| 2003-03-19 | 254 | 254 | 252 | 254 | 7,000 | 1,270 |
| 2003-03-18 | 260 | 261 | 250 | 255 | 32,000 | 1,275 |
| 2003-03-17 | 255 | 260 | 254 | 260 | 15,000 | 1,300 |
| 2003-03-14 | 251 | 257 | 251 | 255 | 62,000 | 1,275 |
| 2003-03-13 | 260 | 260 | 255 | 255 | 9,000 | 1,275 |
| 2003-03-12 | 259 | 259 | 253 | 253 | 9,000 | 1,265 |
| 2003-03-11 | 264 | 265 | 263 | 263 | 15,000 | 1,315 |
| 2003-03-10 | 261 | 261 | 258 | 260 | 15,000 | 1,300 |
| 2003-03-07 | 256 | 265 | 255 | 257 | 24,000 | 1,285 |
| 2003-03-06 | 261 | 265 | 259 | 260 | 49,000 | 1,300 |
| 2003-03-05 | 273 | 273 | 250 | 256 | 136,000 | 1,280 |
| 2003-03-04 | 263 | 274 | 263 | 274 | 9,000 | 1,370 |
| 2003-03-03 | 254 | 258 | 249 | 258 | 29,000 | 1,290 |
| 2003-02-28 | 255 | 255 | 247 | 254 | 56,000 | 1,270 |
| 2003-02-27 | 256 | 256 | 251 | 254 | 18,000 | 1,270 |
| 2003-02-26 | 258 | 259 | 255 | 256 | 18,000 | 1,280 |
| 2003-02-25 | 260 | 261 | 258 | 258 | 25,000 | 1,290 |
| 2003-02-24 | 274 | 274 | 260 | 265 | 44,000 | 1,325 |
| 2003-02-21 | 260 | 265 | 259 | 259 | 39,000 | 1,295 |
| 2003-02-20 | 269 | 269 | 260 | 260 | 40,000 | 1,300 |
| 2003-02-19 | 294 | 294 | 270 | 270 | 33,000 | 1,350 |
| 2003-02-18 | 276 | 295 | 276 | 287 | 30,000 | 1,435 |
| 2003-02-17 | 270 | 275 | 267 | 274 | 17,000 | 1,370 |
| 2003-02-14 | 269 | 270 | 265 | 265 | 21,000 | 1,325 |
| 2003-02-13 | 269 | 269 | 268 | 268 | 6,000 | 1,340 |
| 2003-02-12 | 265 | 267 | 260 | 267 | 25,000 | 1,335 |
| 2003-02-10 | 259 | 260 | 258 | 260 | 5,000 | 1,300 |
| 2003-02-07 | 260 | 265 | 259 | 259 | 15,000 | 1,295 |
| 2003-02-06 | 263 | 263 | 256 | 257 | 26,000 | 1,285 |
| 2003-02-05 | 258 | 267 | 258 | 261 | 16,000 | 1,305 |
| 2003-02-04 | 269 | 275 | 259 | 259 | 39,000 | 1,295 |
| 2003-02-03 | 253 | 258 | 253 | 255 | 14,000 | 1,275 |
| 2003-01-31 | 265 | 265 | 255 | 258 | 7,000 | 1,290 |
| 2003-01-30 | 258 | 276 | 246 | 276 | 19,000 | 1,380 |
| 2003-01-29 | 261 | 262 | 251 | 261 | 24,000 | 1,305 |
| 2003-01-28 | 262 | 264 | 262 | 264 | 5,000 | 1,320 |
| 2003-01-27 | 269 | 269 | 264 | 264 | 13,000 | 1,320 |
| 2003-01-24 | 290 | 290 | 278 | 279 | 39,000 | 1,395 |
| 2003-01-23 | 272 | 279 | 272 | 277 | 12,000 | 1,385 |
| 2003-01-22 | 273 | 278 | 273 | 273 | 15,000 | 1,365 |
| 2003-01-21 | 278 | 280 | 271 | 271 | 21,000 | 1,355 |
| 2003-01-20 | 265 | 278 | 265 | 278 | 16,000 | 1,390 |
| 2003-01-17 | 264 | 272 | 264 | 268 | 9,000 | 1,340 |
| 2003-01-16 | 271 | 271 | 269 | 269 | 5,000 | 1,345 |
| 2003-01-15 | 265 | 284 | 265 | 284 | 13,000 | 1,420 |
| 2003-01-10 | 273 | 273 | 257 | 260 | 14,000 | 1,300 |
| 2003-01-09 | 276 | 276 | 260 | 263 | 9,000 | 1,315 |
| 2003-01-07 | 289 | 289 | 283 | 283 | 10,000 | 1,415 |
| 2003-01-06 | 284 | 284 | 284 | 284 | 4,000 | 1,420 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
