3878 (株)巴川コーポレーション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303453453403409,0001,700
2004-12-293443443393408,0001,700
2004-12-2833834033534019,0001,700
2004-12-2735235233733773,0001,685
2004-12-2434034033233249,0001,660
2004-12-2233133633033629,0001,680
2004-12-2132733032733021,0001,650
2004-12-2032532932532718,0001,635
2004-12-1732332832232821,0001,640
2004-12-1632732832232223,0001,610
2004-12-153283283253278,0001,635
2004-12-1432532732532622,0001,630
2004-12-133223263223269,0001,630
2004-12-1033033032732739,0001,635
2004-12-0933133132933012,0001,650
2004-12-0833133132933113,0001,655
2004-12-0733633633033120,0001,655
2004-12-063403403373376,0001,685
2004-12-0333133833033823,0001,690
2004-12-0233534033133615,0001,680
2004-12-0133333433033024,0001,650
2004-11-3033433933433411,0001,670
2004-11-2933233933233620,0001,680
2004-11-2634134134034018,0001,700
2004-11-2535035034134115,0001,705
2004-11-2434534734034719,0001,735
2004-11-2234534533133921,0001,695
2004-11-193463463433449,0001,720
2004-11-1834934933534114,0001,705
2004-11-173473503473474,0001,735
2004-11-1635235234134415,0001,720
2004-11-1534435434434712,0001,735
2004-11-1234034534034416,0001,720
2004-11-113503503493505,0001,750
2004-11-1033835033835018,0001,750
2004-11-093443443423437,0001,715
2004-11-0833735333734525,0001,725
2004-11-053403403363363,0001,680
2004-11-043413413403403,0001,700
2004-11-0233234932833929,0001,695
2004-11-0133333332233319,0001,665
2004-10-2933433533433418,0001,670
2004-10-2833433933333430,0001,670
2004-10-273353393343398,0001,695
2004-10-263333383333365,0001,680
2004-10-2534634633633623,0001,680
2004-10-2234934934034116,0001,705
2004-10-2134034733833933,0001,695
2004-10-203453453403405,0001,700
2004-10-193393453393458,0001,725
2004-10-1834334333733815,0001,690
2004-10-153443443433438,0001,715
2004-10-143423463423448,0001,720
2004-10-1334434434334314,0001,715
2004-10-123463463443444,0001,720
2004-10-083473473463465,0001,730
2004-10-0734635034634611,0001,730
2004-10-0635235334434436,0001,720
2004-10-0534635334635113,0001,755
2004-10-0434635534534514,0001,725
2004-10-013423443423443,0001,720
2004-09-303413423413424,0001,710
2004-09-293443443433447,0001,720
2004-09-283453453423457,0001,725
2004-09-2735035034434520,0001,725
2004-09-2434834834434722,0001,735
2004-09-2234935034435016,0001,750
2004-09-213483483443459,0001,725
2004-09-173493493473476,0001,735
2004-09-163483483473475,0001,735
2004-09-1535235234734814,0001,740
2004-09-1434835334835312,0001,765
2004-09-1335035034334617,0001,730
2004-09-1035035534834957,0001,745
2004-09-093533533493509,0001,750
2004-09-0835936035335319,0001,765
2004-09-0735535935335919,0001,795
2004-09-0635135535035517,0001,775
2004-09-0334735034735016,0001,750
2004-09-0234534934334918,0001,745
2004-09-013433483433457,0001,725
2004-08-3134534734334310,0001,715
2004-08-303483493453498,0001,745
2004-08-2735235234834922,0001,745
2004-08-2635435435035015,0001,750
2004-08-2535335335035329,0001,765
2004-08-2436636635335430,0001,770
2004-08-2335235635235623,0001,780
2004-08-2034335034035030,0001,750
2004-08-1934034433934311,0001,715
2004-08-1834534533433515,0001,675
2004-08-173503503423425,0001,710
2004-08-163433433403409,0001,700
2004-08-1335035034334314,0001,715
2004-08-123453503453504,0001,750
2004-08-113493493463475,0001,735
2004-08-103413493413496,0001,745
2004-08-093393403393409,0001,700
2004-08-0634235034235019,0001,750
2004-08-053473483473476,0001,735
2004-08-0434834834634611,0001,730
2004-08-033503553493559,0001,775
2004-08-023523623523554,0001,775
2004-07-303543663543617,0001,805
2004-07-293553553493496,0001,745
2004-07-2835035834535812,0001,790
2004-07-273593593453508,0001,750
2004-07-2636636635035930,0001,795
2004-07-2336136335836327,0001,815
2004-07-223583603583597,0001,795
2004-07-213553633553636,0001,815
2004-07-2036536535535527,0001,775
2004-07-1635636535336012,0001,800
2004-07-1536036135036131,0001,805
2004-07-1436136735936711,0001,835
2004-07-1335836735836621,0001,830
2004-07-1236836835636326,0001,815
2004-07-0934136334136337,0001,815
2004-07-0835135134034080,0001,700
2004-07-0735535535035162,0001,755
2004-07-0635035634635448,0001,770
2004-07-0535635735135415,0001,770
2004-07-0237637636536556,0001,825
2004-07-013833833783799,0001,895
2004-06-3038538537638321,0001,915
2004-06-2938739038338339,0001,915
2004-06-2838038537838539,0001,925
2004-06-2538038037437837,0001,890
2004-06-2437437537337517,0001,875
2004-06-2337437537237217,0001,860
2004-06-2237237337237214,0001,860
2004-06-2138038037237215,0001,860
2004-06-1837137237037218,0001,860
2004-06-173743743703746,0001,870
2004-06-1637537637237631,0001,880
2004-06-1537037336537317,0001,865
2004-06-1437437537237412,0001,870
2004-06-1137437436537460,0001,870
2004-06-1036637436637420,0001,870
2004-06-0936837536036729,0001,835
2004-06-0836036636036612,0001,830
2004-06-0735236035236016,0001,800
2004-06-0434935734935713,0001,785
2004-06-0335535534735112,0001,755
2004-06-0235535935135146,0001,755
2004-06-0135835935335444,0001,770
2004-05-3135935934935414,0001,770
2004-05-2835435735235623,0001,780
2004-05-2735535535235415,0001,770
2004-05-263503533493539,0001,765
2004-05-2535535534834935,0001,745
2004-05-2435836035335488,0001,770
2004-05-2134535334535333,0001,765
2004-05-2034735334034018,0001,700
2004-05-1935135534634619,0001,730
2004-05-1833036033034718,0001,735
2004-05-1735035033333326,0001,665
2004-05-1435235734634853,0001,740
2004-05-1335436535035237,0001,760
2004-05-1237137135035030,0001,750
2004-05-1134235333234070,0001,700
2004-05-1038738735035074,0001,750
2004-05-0739439438738726,0001,935
2004-05-0640140340040066,0002,000
2004-04-3041141140140139,0002,005
2004-04-2841141541041019,0002,050
2004-04-2741942441241222,0002,060
2004-04-2641942341741861,0002,090
2004-04-2342342341241445,0002,070
2004-04-2241341841341610,0002,080
2004-04-2141341341041315,0002,065
2004-04-2041741740641741,0002,085
2004-04-1942342441541626,0002,080
2004-04-1643543943043028,0002,150
2004-04-1543143342442529,0002,125
2004-04-1442843142443152,0002,155
2004-04-1342642742342745,0002,135
2004-04-1241442241342234,0002,110
2004-04-0941741740941240,0002,060
2004-04-0840141740041772,0002,085
2004-04-0740140240040118,0002,005
2004-04-0640540740140138,0002,005
2004-04-0540641540140527,0002,025
2004-04-0240440740440611,0002,030
2004-04-0140940940540617,0002,030
2004-03-3140440540040514,0002,025
2004-03-3040340540040318,0002,015
2004-03-2940740940540724,0002,035
2004-03-2641541540440418,0002,020
2004-03-2541041441041046,0002,050
2004-03-2440241040241065,0002,050
2004-03-2339740439639727,0001,985
2004-03-2240040539840251,0002,010
2004-03-1940440840140148,0002,005
2004-03-1840740739440156,0002,005
2004-03-1739740539740541,0002,025
2004-03-1640340439339323,0001,965
2004-03-1539940639840668,0002,030
2004-03-1239339639239654,0001,980
2004-03-1139139538839226,0001,960
2004-03-1039139539039310,0001,965
2004-03-0939039139039012,0001,950
2004-03-0838839738839330,0001,965
2004-03-0538538538038429,0001,920
2004-03-0438038537638522,0001,925
2004-03-0338538538038510,0001,925
2004-03-0238738738038021,0001,900
2004-03-0138238537938335,0001,915
2004-02-2737037536837521,0001,875
2004-02-263703703653704,0001,850
2004-02-2536736836536822,0001,840
2004-02-2437037136536820,0001,840
2004-02-2337237236837010,0001,850
2004-02-2036936936736835,0001,840
2004-02-193643663643645,0001,820
2004-02-183633723633648,0001,820
2004-02-173603613553585,0001,790
2004-02-1636336436036014,0001,800
2004-02-1336036736036228,0001,810
2004-02-1236236236036010,0001,800
2004-02-1036136135036056,0001,800
2004-02-093613693613618,0001,805
2004-02-0635536035536012,0001,800
2004-02-053593593553565,0001,780
2004-02-0437837836636626,0001,830
2004-02-0335736535636432,0001,820
2004-02-0235535835435618,0001,780
2004-01-303643643553559,0001,775
2004-01-2936136135435416,0001,770
2004-01-2836036535836218,0001,810
2004-01-2737037136536512,0001,825
2004-01-2637737736336619,0001,830
2004-01-2337537536537236,0001,860
2004-01-2236337036337025,0001,850
2004-01-2136536936136315,0001,815
2004-01-2036036535836031,0001,800
2004-01-1936336535835819,0001,790
2004-01-1635836435436325,0001,815
2004-01-153683703653689,0001,840
2004-01-143763773693699,0001,845
2004-01-1337938337937916,0001,895
2004-01-0936436836436812,0001,840
2004-01-0835936134936119,0001,805
2004-01-0736336335536022,0001,800
2004-01-0636336335536314,0001,815
2004-01-053423503423486,0001,740

分割・併合履歴 : [2018-09-26]1株→0.2株