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 |
---|---|---|---|---|---|---|
2004-12-30 | 345 | 345 | 340 | 340 | 9,000 | 1,700 |
2004-12-29 | 344 | 344 | 339 | 340 | 8,000 | 1,700 |
2004-12-28 | 338 | 340 | 335 | 340 | 19,000 | 1,700 |
2004-12-27 | 352 | 352 | 337 | 337 | 73,000 | 1,685 |
2004-12-24 | 340 | 340 | 332 | 332 | 49,000 | 1,660 |
2004-12-22 | 331 | 336 | 330 | 336 | 29,000 | 1,680 |
2004-12-21 | 327 | 330 | 327 | 330 | 21,000 | 1,650 |
2004-12-20 | 325 | 329 | 325 | 327 | 18,000 | 1,635 |
2004-12-17 | 323 | 328 | 322 | 328 | 21,000 | 1,640 |
2004-12-16 | 327 | 328 | 322 | 322 | 23,000 | 1,610 |
2004-12-15 | 328 | 328 | 325 | 327 | 8,000 | 1,635 |
2004-12-14 | 325 | 327 | 325 | 326 | 22,000 | 1,630 |
2004-12-13 | 322 | 326 | 322 | 326 | 9,000 | 1,630 |
2004-12-10 | 330 | 330 | 327 | 327 | 39,000 | 1,635 |
2004-12-09 | 331 | 331 | 329 | 330 | 12,000 | 1,650 |
2004-12-08 | 331 | 331 | 329 | 331 | 13,000 | 1,655 |
2004-12-07 | 336 | 336 | 330 | 331 | 20,000 | 1,655 |
2004-12-06 | 340 | 340 | 337 | 337 | 6,000 | 1,685 |
2004-12-03 | 331 | 338 | 330 | 338 | 23,000 | 1,690 |
2004-12-02 | 335 | 340 | 331 | 336 | 15,000 | 1,680 |
2004-12-01 | 333 | 334 | 330 | 330 | 24,000 | 1,650 |
2004-11-30 | 334 | 339 | 334 | 334 | 11,000 | 1,670 |
2004-11-29 | 332 | 339 | 332 | 336 | 20,000 | 1,680 |
2004-11-26 | 341 | 341 | 340 | 340 | 18,000 | 1,700 |
2004-11-25 | 350 | 350 | 341 | 341 | 15,000 | 1,705 |
2004-11-24 | 345 | 347 | 340 | 347 | 19,000 | 1,735 |
2004-11-22 | 345 | 345 | 331 | 339 | 21,000 | 1,695 |
2004-11-19 | 346 | 346 | 343 | 344 | 9,000 | 1,720 |
2004-11-18 | 349 | 349 | 335 | 341 | 14,000 | 1,705 |
2004-11-17 | 347 | 350 | 347 | 347 | 4,000 | 1,735 |
2004-11-16 | 352 | 352 | 341 | 344 | 15,000 | 1,720 |
2004-11-15 | 344 | 354 | 344 | 347 | 12,000 | 1,735 |
2004-11-12 | 340 | 345 | 340 | 344 | 16,000 | 1,720 |
2004-11-11 | 350 | 350 | 349 | 350 | 5,000 | 1,750 |
2004-11-10 | 338 | 350 | 338 | 350 | 18,000 | 1,750 |
2004-11-09 | 344 | 344 | 342 | 343 | 7,000 | 1,715 |
2004-11-08 | 337 | 353 | 337 | 345 | 25,000 | 1,725 |
2004-11-05 | 340 | 340 | 336 | 336 | 3,000 | 1,680 |
2004-11-04 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
2004-11-02 | 332 | 349 | 328 | 339 | 29,000 | 1,695 |
2004-11-01 | 333 | 333 | 322 | 333 | 19,000 | 1,665 |
2004-10-29 | 334 | 335 | 334 | 334 | 18,000 | 1,670 |
2004-10-28 | 334 | 339 | 333 | 334 | 30,000 | 1,670 |
2004-10-27 | 335 | 339 | 334 | 339 | 8,000 | 1,695 |
2004-10-26 | 333 | 338 | 333 | 336 | 5,000 | 1,680 |
2004-10-25 | 346 | 346 | 336 | 336 | 23,000 | 1,680 |
2004-10-22 | 349 | 349 | 340 | 341 | 16,000 | 1,705 |
2004-10-21 | 340 | 347 | 338 | 339 | 33,000 | 1,695 |
2004-10-20 | 345 | 345 | 340 | 340 | 5,000 | 1,700 |
2004-10-19 | 339 | 345 | 339 | 345 | 8,000 | 1,725 |
2004-10-18 | 343 | 343 | 337 | 338 | 15,000 | 1,690 |
2004-10-15 | 344 | 344 | 343 | 343 | 8,000 | 1,715 |
2004-10-14 | 342 | 346 | 342 | 344 | 8,000 | 1,720 |
2004-10-13 | 344 | 344 | 343 | 343 | 14,000 | 1,715 |
2004-10-12 | 346 | 346 | 344 | 344 | 4,000 | 1,720 |
2004-10-08 | 347 | 347 | 346 | 346 | 5,000 | 1,730 |
2004-10-07 | 346 | 350 | 346 | 346 | 11,000 | 1,730 |
2004-10-06 | 352 | 353 | 344 | 344 | 36,000 | 1,720 |
2004-10-05 | 346 | 353 | 346 | 351 | 13,000 | 1,755 |
2004-10-04 | 346 | 355 | 345 | 345 | 14,000 | 1,725 |
2004-10-01 | 342 | 344 | 342 | 344 | 3,000 | 1,720 |
2004-09-30 | 341 | 342 | 341 | 342 | 4,000 | 1,710 |
2004-09-29 | 344 | 344 | 343 | 344 | 7,000 | 1,720 |
2004-09-28 | 345 | 345 | 342 | 345 | 7,000 | 1,725 |
2004-09-27 | 350 | 350 | 344 | 345 | 20,000 | 1,725 |
2004-09-24 | 348 | 348 | 344 | 347 | 22,000 | 1,735 |
2004-09-22 | 349 | 350 | 344 | 350 | 16,000 | 1,750 |
2004-09-21 | 348 | 348 | 344 | 345 | 9,000 | 1,725 |
2004-09-17 | 349 | 349 | 347 | 347 | 6,000 | 1,735 |
2004-09-16 | 348 | 348 | 347 | 347 | 5,000 | 1,735 |
2004-09-15 | 352 | 352 | 347 | 348 | 14,000 | 1,740 |
2004-09-14 | 348 | 353 | 348 | 353 | 12,000 | 1,765 |
2004-09-13 | 350 | 350 | 343 | 346 | 17,000 | 1,730 |
2004-09-10 | 350 | 355 | 348 | 349 | 57,000 | 1,745 |
2004-09-09 | 353 | 353 | 349 | 350 | 9,000 | 1,750 |
2004-09-08 | 359 | 360 | 353 | 353 | 19,000 | 1,765 |
2004-09-07 | 355 | 359 | 353 | 359 | 19,000 | 1,795 |
2004-09-06 | 351 | 355 | 350 | 355 | 17,000 | 1,775 |
2004-09-03 | 347 | 350 | 347 | 350 | 16,000 | 1,750 |
2004-09-02 | 345 | 349 | 343 | 349 | 18,000 | 1,745 |
2004-09-01 | 343 | 348 | 343 | 345 | 7,000 | 1,725 |
2004-08-31 | 345 | 347 | 343 | 343 | 10,000 | 1,715 |
2004-08-30 | 348 | 349 | 345 | 349 | 8,000 | 1,745 |
2004-08-27 | 352 | 352 | 348 | 349 | 22,000 | 1,745 |
2004-08-26 | 354 | 354 | 350 | 350 | 15,000 | 1,750 |
2004-08-25 | 353 | 353 | 350 | 353 | 29,000 | 1,765 |
2004-08-24 | 366 | 366 | 353 | 354 | 30,000 | 1,770 |
2004-08-23 | 352 | 356 | 352 | 356 | 23,000 | 1,780 |
2004-08-20 | 343 | 350 | 340 | 350 | 30,000 | 1,750 |
2004-08-19 | 340 | 344 | 339 | 343 | 11,000 | 1,715 |
2004-08-18 | 345 | 345 | 334 | 335 | 15,000 | 1,675 |
2004-08-17 | 350 | 350 | 342 | 342 | 5,000 | 1,710 |
2004-08-16 | 343 | 343 | 340 | 340 | 9,000 | 1,700 |
2004-08-13 | 350 | 350 | 343 | 343 | 14,000 | 1,715 |
2004-08-12 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
2004-08-11 | 349 | 349 | 346 | 347 | 5,000 | 1,735 |
2004-08-10 | 341 | 349 | 341 | 349 | 6,000 | 1,745 |
2004-08-09 | 339 | 340 | 339 | 340 | 9,000 | 1,700 |
2004-08-06 | 342 | 350 | 342 | 350 | 19,000 | 1,750 |
2004-08-05 | 347 | 348 | 347 | 347 | 6,000 | 1,735 |
2004-08-04 | 348 | 348 | 346 | 346 | 11,000 | 1,730 |
2004-08-03 | 350 | 355 | 349 | 355 | 9,000 | 1,775 |
2004-08-02 | 352 | 362 | 352 | 355 | 4,000 | 1,775 |
2004-07-30 | 354 | 366 | 354 | 361 | 7,000 | 1,805 |
2004-07-29 | 355 | 355 | 349 | 349 | 6,000 | 1,745 |
2004-07-28 | 350 | 358 | 345 | 358 | 12,000 | 1,790 |
2004-07-27 | 359 | 359 | 345 | 350 | 8,000 | 1,750 |
2004-07-26 | 366 | 366 | 350 | 359 | 30,000 | 1,795 |
2004-07-23 | 361 | 363 | 358 | 363 | 27,000 | 1,815 |
2004-07-22 | 358 | 360 | 358 | 359 | 7,000 | 1,795 |
2004-07-21 | 355 | 363 | 355 | 363 | 6,000 | 1,815 |
2004-07-20 | 365 | 365 | 355 | 355 | 27,000 | 1,775 |
2004-07-16 | 356 | 365 | 353 | 360 | 12,000 | 1,800 |
2004-07-15 | 360 | 361 | 350 | 361 | 31,000 | 1,805 |
2004-07-14 | 361 | 367 | 359 | 367 | 11,000 | 1,835 |
2004-07-13 | 358 | 367 | 358 | 366 | 21,000 | 1,830 |
2004-07-12 | 368 | 368 | 356 | 363 | 26,000 | 1,815 |
2004-07-09 | 341 | 363 | 341 | 363 | 37,000 | 1,815 |
2004-07-08 | 351 | 351 | 340 | 340 | 80,000 | 1,700 |
2004-07-07 | 355 | 355 | 350 | 351 | 62,000 | 1,755 |
2004-07-06 | 350 | 356 | 346 | 354 | 48,000 | 1,770 |
2004-07-05 | 356 | 357 | 351 | 354 | 15,000 | 1,770 |
2004-07-02 | 376 | 376 | 365 | 365 | 56,000 | 1,825 |
2004-07-01 | 383 | 383 | 378 | 379 | 9,000 | 1,895 |
2004-06-30 | 385 | 385 | 376 | 383 | 21,000 | 1,915 |
2004-06-29 | 387 | 390 | 383 | 383 | 39,000 | 1,915 |
2004-06-28 | 380 | 385 | 378 | 385 | 39,000 | 1,925 |
2004-06-25 | 380 | 380 | 374 | 378 | 37,000 | 1,890 |
2004-06-24 | 374 | 375 | 373 | 375 | 17,000 | 1,875 |
2004-06-23 | 374 | 375 | 372 | 372 | 17,000 | 1,860 |
2004-06-22 | 372 | 373 | 372 | 372 | 14,000 | 1,860 |
2004-06-21 | 380 | 380 | 372 | 372 | 15,000 | 1,860 |
2004-06-18 | 371 | 372 | 370 | 372 | 18,000 | 1,860 |
2004-06-17 | 374 | 374 | 370 | 374 | 6,000 | 1,870 |
2004-06-16 | 375 | 376 | 372 | 376 | 31,000 | 1,880 |
2004-06-15 | 370 | 373 | 365 | 373 | 17,000 | 1,865 |
2004-06-14 | 374 | 375 | 372 | 374 | 12,000 | 1,870 |
2004-06-11 | 374 | 374 | 365 | 374 | 60,000 | 1,870 |
2004-06-10 | 366 | 374 | 366 | 374 | 20,000 | 1,870 |
2004-06-09 | 368 | 375 | 360 | 367 | 29,000 | 1,835 |
2004-06-08 | 360 | 366 | 360 | 366 | 12,000 | 1,830 |
2004-06-07 | 352 | 360 | 352 | 360 | 16,000 | 1,800 |
2004-06-04 | 349 | 357 | 349 | 357 | 13,000 | 1,785 |
2004-06-03 | 355 | 355 | 347 | 351 | 12,000 | 1,755 |
2004-06-02 | 355 | 359 | 351 | 351 | 46,000 | 1,755 |
2004-06-01 | 358 | 359 | 353 | 354 | 44,000 | 1,770 |
2004-05-31 | 359 | 359 | 349 | 354 | 14,000 | 1,770 |
2004-05-28 | 354 | 357 | 352 | 356 | 23,000 | 1,780 |
2004-05-27 | 355 | 355 | 352 | 354 | 15,000 | 1,770 |
2004-05-26 | 350 | 353 | 349 | 353 | 9,000 | 1,765 |
2004-05-25 | 355 | 355 | 348 | 349 | 35,000 | 1,745 |
2004-05-24 | 358 | 360 | 353 | 354 | 88,000 | 1,770 |
2004-05-21 | 345 | 353 | 345 | 353 | 33,000 | 1,765 |
2004-05-20 | 347 | 353 | 340 | 340 | 18,000 | 1,700 |
2004-05-19 | 351 | 355 | 346 | 346 | 19,000 | 1,730 |
2004-05-18 | 330 | 360 | 330 | 347 | 18,000 | 1,735 |
2004-05-17 | 350 | 350 | 333 | 333 | 26,000 | 1,665 |
2004-05-14 | 352 | 357 | 346 | 348 | 53,000 | 1,740 |
2004-05-13 | 354 | 365 | 350 | 352 | 37,000 | 1,760 |
2004-05-12 | 371 | 371 | 350 | 350 | 30,000 | 1,750 |
2004-05-11 | 342 | 353 | 332 | 340 | 70,000 | 1,700 |
2004-05-10 | 387 | 387 | 350 | 350 | 74,000 | 1,750 |
2004-05-07 | 394 | 394 | 387 | 387 | 26,000 | 1,935 |
2004-05-06 | 401 | 403 | 400 | 400 | 66,000 | 2,000 |
2004-04-30 | 411 | 411 | 401 | 401 | 39,000 | 2,005 |
2004-04-28 | 411 | 415 | 410 | 410 | 19,000 | 2,050 |
2004-04-27 | 419 | 424 | 412 | 412 | 22,000 | 2,060 |
2004-04-26 | 419 | 423 | 417 | 418 | 61,000 | 2,090 |
2004-04-23 | 423 | 423 | 412 | 414 | 45,000 | 2,070 |
2004-04-22 | 413 | 418 | 413 | 416 | 10,000 | 2,080 |
2004-04-21 | 413 | 413 | 410 | 413 | 15,000 | 2,065 |
2004-04-20 | 417 | 417 | 406 | 417 | 41,000 | 2,085 |
2004-04-19 | 423 | 424 | 415 | 416 | 26,000 | 2,080 |
2004-04-16 | 435 | 439 | 430 | 430 | 28,000 | 2,150 |
2004-04-15 | 431 | 433 | 424 | 425 | 29,000 | 2,125 |
2004-04-14 | 428 | 431 | 424 | 431 | 52,000 | 2,155 |
2004-04-13 | 426 | 427 | 423 | 427 | 45,000 | 2,135 |
2004-04-12 | 414 | 422 | 413 | 422 | 34,000 | 2,110 |
2004-04-09 | 417 | 417 | 409 | 412 | 40,000 | 2,060 |
2004-04-08 | 401 | 417 | 400 | 417 | 72,000 | 2,085 |
2004-04-07 | 401 | 402 | 400 | 401 | 18,000 | 2,005 |
2004-04-06 | 405 | 407 | 401 | 401 | 38,000 | 2,005 |
2004-04-05 | 406 | 415 | 401 | 405 | 27,000 | 2,025 |
2004-04-02 | 404 | 407 | 404 | 406 | 11,000 | 2,030 |
2004-04-01 | 409 | 409 | 405 | 406 | 17,000 | 2,030 |
2004-03-31 | 404 | 405 | 400 | 405 | 14,000 | 2,025 |
2004-03-30 | 403 | 405 | 400 | 403 | 18,000 | 2,015 |
2004-03-29 | 407 | 409 | 405 | 407 | 24,000 | 2,035 |
2004-03-26 | 415 | 415 | 404 | 404 | 18,000 | 2,020 |
2004-03-25 | 410 | 414 | 410 | 410 | 46,000 | 2,050 |
2004-03-24 | 402 | 410 | 402 | 410 | 65,000 | 2,050 |
2004-03-23 | 397 | 404 | 396 | 397 | 27,000 | 1,985 |
2004-03-22 | 400 | 405 | 398 | 402 | 51,000 | 2,010 |
2004-03-19 | 404 | 408 | 401 | 401 | 48,000 | 2,005 |
2004-03-18 | 407 | 407 | 394 | 401 | 56,000 | 2,005 |
2004-03-17 | 397 | 405 | 397 | 405 | 41,000 | 2,025 |
2004-03-16 | 403 | 404 | 393 | 393 | 23,000 | 1,965 |
2004-03-15 | 399 | 406 | 398 | 406 | 68,000 | 2,030 |
2004-03-12 | 393 | 396 | 392 | 396 | 54,000 | 1,980 |
2004-03-11 | 391 | 395 | 388 | 392 | 26,000 | 1,960 |
2004-03-10 | 391 | 395 | 390 | 393 | 10,000 | 1,965 |
2004-03-09 | 390 | 391 | 390 | 390 | 12,000 | 1,950 |
2004-03-08 | 388 | 397 | 388 | 393 | 30,000 | 1,965 |
2004-03-05 | 385 | 385 | 380 | 384 | 29,000 | 1,920 |
2004-03-04 | 380 | 385 | 376 | 385 | 22,000 | 1,925 |
2004-03-03 | 385 | 385 | 380 | 385 | 10,000 | 1,925 |
2004-03-02 | 387 | 387 | 380 | 380 | 21,000 | 1,900 |
2004-03-01 | 382 | 385 | 379 | 383 | 35,000 | 1,915 |
2004-02-27 | 370 | 375 | 368 | 375 | 21,000 | 1,875 |
2004-02-26 | 370 | 370 | 365 | 370 | 4,000 | 1,850 |
2004-02-25 | 367 | 368 | 365 | 368 | 22,000 | 1,840 |
2004-02-24 | 370 | 371 | 365 | 368 | 20,000 | 1,840 |
2004-02-23 | 372 | 372 | 368 | 370 | 10,000 | 1,850 |
2004-02-20 | 369 | 369 | 367 | 368 | 35,000 | 1,840 |
2004-02-19 | 364 | 366 | 364 | 364 | 5,000 | 1,820 |
2004-02-18 | 363 | 372 | 363 | 364 | 8,000 | 1,820 |
2004-02-17 | 360 | 361 | 355 | 358 | 5,000 | 1,790 |
2004-02-16 | 363 | 364 | 360 | 360 | 14,000 | 1,800 |
2004-02-13 | 360 | 367 | 360 | 362 | 28,000 | 1,810 |
2004-02-12 | 362 | 362 | 360 | 360 | 10,000 | 1,800 |
2004-02-10 | 361 | 361 | 350 | 360 | 56,000 | 1,800 |
2004-02-09 | 361 | 369 | 361 | 361 | 8,000 | 1,805 |
2004-02-06 | 355 | 360 | 355 | 360 | 12,000 | 1,800 |
2004-02-05 | 359 | 359 | 355 | 356 | 5,000 | 1,780 |
2004-02-04 | 378 | 378 | 366 | 366 | 26,000 | 1,830 |
2004-02-03 | 357 | 365 | 356 | 364 | 32,000 | 1,820 |
2004-02-02 | 355 | 358 | 354 | 356 | 18,000 | 1,780 |
2004-01-30 | 364 | 364 | 355 | 355 | 9,000 | 1,775 |
2004-01-29 | 361 | 361 | 354 | 354 | 16,000 | 1,770 |
2004-01-28 | 360 | 365 | 358 | 362 | 18,000 | 1,810 |
2004-01-27 | 370 | 371 | 365 | 365 | 12,000 | 1,825 |
2004-01-26 | 377 | 377 | 363 | 366 | 19,000 | 1,830 |
2004-01-23 | 375 | 375 | 365 | 372 | 36,000 | 1,860 |
2004-01-22 | 363 | 370 | 363 | 370 | 25,000 | 1,850 |
2004-01-21 | 365 | 369 | 361 | 363 | 15,000 | 1,815 |
2004-01-20 | 360 | 365 | 358 | 360 | 31,000 | 1,800 |
2004-01-19 | 363 | 365 | 358 | 358 | 19,000 | 1,790 |
2004-01-16 | 358 | 364 | 354 | 363 | 25,000 | 1,815 |
2004-01-15 | 368 | 370 | 365 | 368 | 9,000 | 1,840 |
2004-01-14 | 376 | 377 | 369 | 369 | 9,000 | 1,845 |
2004-01-13 | 379 | 383 | 379 | 379 | 16,000 | 1,895 |
2004-01-09 | 364 | 368 | 364 | 368 | 12,000 | 1,840 |
2004-01-08 | 359 | 361 | 349 | 361 | 19,000 | 1,805 |
2004-01-07 | 363 | 363 | 355 | 360 | 22,000 | 1,800 |
2004-01-06 | 363 | 363 | 355 | 363 | 14,000 | 1,815 |
2004-01-05 | 342 | 350 | 342 | 348 | 6,000 | 1,740 |
分割・併合履歴 : [2018-09-26]1株→0.2株