3878 (株)巴川コーポレーション の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 490 | 495 | 490 | 490 | 18,000 | 2,450 |
2005-12-29 | 498 | 500 | 494 | 494 | 58,000 | 2,470 |
2005-12-28 | 486 | 498 | 486 | 494 | 19,000 | 2,470 |
2005-12-27 | 492 | 500 | 488 | 488 | 77,000 | 2,440 |
2005-12-26 | 496 | 500 | 490 | 492 | 100,000 | 2,460 |
2005-12-22 | 500 | 500 | 493 | 495 | 91,000 | 2,475 |
2005-12-21 | 487 | 493 | 486 | 486 | 98,000 | 2,430 |
2005-12-20 | 486 | 492 | 483 | 492 | 51,000 | 2,460 |
2005-12-19 | 503 | 503 | 485 | 489 | 44,000 | 2,445 |
2005-12-16 | 517 | 517 | 496 | 499 | 117,000 | 2,495 |
2005-12-15 | 500 | 519 | 500 | 512 | 370,000 | 2,560 |
2005-12-14 | 490 | 495 | 488 | 495 | 92,000 | 2,475 |
2005-12-13 | 485 | 489 | 481 | 489 | 121,000 | 2,445 |
2005-12-12 | 485 | 488 | 478 | 485 | 134,000 | 2,425 |
2005-12-09 | 479 | 483 | 476 | 476 | 174,000 | 2,380 |
2005-12-08 | 477 | 486 | 476 | 478 | 90,000 | 2,390 |
2005-12-07 | 478 | 485 | 477 | 477 | 45,000 | 2,385 |
2005-12-06 | 485 | 486 | 479 | 480 | 83,000 | 2,400 |
2005-12-05 | 477 | 485 | 476 | 485 | 74,000 | 2,425 |
2005-12-02 | 474 | 478 | 474 | 476 | 89,000 | 2,380 |
2005-12-01 | 472 | 480 | 472 | 477 | 91,000 | 2,385 |
2005-11-30 | 482 | 483 | 474 | 474 | 50,000 | 2,370 |
2005-11-29 | 473 | 481 | 473 | 479 | 72,000 | 2,395 |
2005-11-28 | 480 | 482 | 473 | 474 | 52,000 | 2,370 |
2005-11-25 | 472 | 478 | 471 | 478 | 61,000 | 2,390 |
2005-11-24 | 483 | 483 | 474 | 475 | 80,000 | 2,375 |
2005-11-22 | 481 | 488 | 480 | 480 | 70,000 | 2,400 |
2005-11-21 | 486 | 490 | 480 | 486 | 56,000 | 2,430 |
2005-11-18 | 488 | 493 | 482 | 486 | 126,000 | 2,430 |
2005-11-17 | 485 | 492 | 483 | 488 | 108,000 | 2,440 |
2005-11-16 | 475 | 494 | 474 | 494 | 96,000 | 2,470 |
2005-11-15 | 485 | 492 | 477 | 479 | 179,000 | 2,395 |
2005-11-14 | 500 | 500 | 487 | 491 | 80,000 | 2,455 |
2005-11-11 | 484 | 499 | 484 | 499 | 132,000 | 2,495 |
2005-11-10 | 498 | 499 | 490 | 492 | 68,000 | 2,460 |
2005-11-09 | 494 | 507 | 487 | 499 | 89,000 | 2,495 |
2005-11-08 | 520 | 520 | 492 | 493 | 230,000 | 2,465 |
2005-11-07 | 497 | 516 | 494 | 514 | 418,000 | 2,570 |
2005-11-04 | 486 | 494 | 483 | 488 | 286,000 | 2,440 |
2005-11-02 | 491 | 491 | 482 | 485 | 109,000 | 2,425 |
2005-11-01 | 475 | 494 | 475 | 491 | 132,000 | 2,455 |
2005-10-31 | 479 | 483 | 474 | 474 | 177,000 | 2,370 |
2005-10-28 | 478 | 485 | 473 | 478 | 202,000 | 2,390 |
2005-10-27 | 479 | 494 | 470 | 486 | 245,000 | 2,430 |
2005-10-26 | 474 | 480 | 466 | 476 | 374,000 | 2,380 |
2005-10-25 | 492 | 496 | 476 | 479 | 401,000 | 2,395 |
2005-10-24 | 515 | 515 | 490 | 493 | 326,000 | 2,465 |
2005-10-21 | 504 | 518 | 503 | 511 | 285,000 | 2,555 |
2005-10-20 | 520 | 533 | 510 | 520 | 745,000 | 2,600 |
2005-10-19 | 517 | 539 | 500 | 515 | 1,914,000 | 2,575 |
2005-10-18 | 484 | 529 | 483 | 507 | 1,840,000 | 2,535 |
2005-10-17 | 504 | 542 | 482 | 489 | 4,366,000 | 2,445 |
2005-10-14 | 549 | 578 | 479 | 489 | 13,429,000 | 2,445 |
2005-10-13 | 454 | 529 | 449 | 529 | 18,101,000 | 2,645 |
2005-10-12 | 435 | 454 | 411 | 449 | 7,258,000 | 2,245 |
2005-10-11 | 428 | 428 | 428 | 428 | 625,000 | 2,140 |
2005-10-07 | 355 | 355 | 345 | 348 | 31,000 | 1,740 |
2005-10-06 | 357 | 358 | 350 | 351 | 21,000 | 1,755 |
2005-10-05 | 360 | 360 | 355 | 359 | 24,000 | 1,795 |
2005-10-04 | 351 | 358 | 350 | 355 | 20,000 | 1,775 |
2005-10-03 | 352 | 352 | 348 | 350 | 26,000 | 1,750 |
2005-09-30 | 361 | 361 | 352 | 359 | 42,000 | 1,795 |
2005-09-29 | 366 | 366 | 356 | 362 | 24,000 | 1,810 |
2005-09-28 | 357 | 363 | 352 | 363 | 23,000 | 1,815 |
2005-09-27 | 366 | 367 | 355 | 355 | 37,000 | 1,775 |
2005-09-26 | 361 | 364 | 361 | 363 | 38,000 | 1,815 |
2005-09-22 | 355 | 357 | 354 | 357 | 39,000 | 1,785 |
2005-09-21 | 355 | 356 | 353 | 354 | 36,000 | 1,770 |
2005-09-20 | 350 | 352 | 349 | 352 | 56,000 | 1,760 |
2005-09-16 | 348 | 352 | 346 | 349 | 42,000 | 1,745 |
2005-09-15 | 352 | 352 | 349 | 350 | 35,000 | 1,750 |
2005-09-14 | 353 | 353 | 349 | 350 | 32,000 | 1,750 |
2005-09-13 | 352 | 353 | 350 | 351 | 20,000 | 1,755 |
2005-09-12 | 350 | 352 | 350 | 351 | 17,000 | 1,755 |
2005-09-09 | 351 | 351 | 344 | 345 | 113,000 | 1,725 |
2005-09-08 | 345 | 348 | 345 | 346 | 14,000 | 1,730 |
2005-09-07 | 348 | 348 | 343 | 343 | 8,000 | 1,715 |
2005-09-06 | 345 | 348 | 343 | 343 | 14,000 | 1,715 |
2005-09-05 | 348 | 348 | 341 | 344 | 20,000 | 1,720 |
2005-09-02 | 349 | 350 | 347 | 347 | 9,000 | 1,735 |
2005-09-01 | 351 | 351 | 345 | 347 | 22,000 | 1,735 |
2005-08-31 | 352 | 352 | 351 | 351 | 3,000 | 1,755 |
2005-08-30 | 351 | 354 | 351 | 352 | 9,000 | 1,760 |
2005-08-29 | 351 | 352 | 350 | 350 | 6,000 | 1,750 |
2005-08-26 | 351 | 356 | 351 | 355 | 30,000 | 1,775 |
2005-08-25 | 355 | 356 | 355 | 356 | 15,000 | 1,780 |
2005-08-24 | 356 | 357 | 351 | 357 | 32,000 | 1,785 |
2005-08-23 | 356 | 359 | 356 | 356 | 11,000 | 1,780 |
2005-08-22 | 349 | 355 | 349 | 355 | 32,000 | 1,775 |
2005-08-19 | 353 | 353 | 345 | 351 | 39,000 | 1,755 |
2005-08-18 | 358 | 358 | 354 | 355 | 11,000 | 1,775 |
2005-08-17 | 359 | 360 | 358 | 358 | 11,000 | 1,790 |
2005-08-16 | 351 | 355 | 348 | 355 | 13,000 | 1,775 |
2005-08-15 | 349 | 350 | 347 | 348 | 18,000 | 1,740 |
2005-08-12 | 348 | 348 | 345 | 345 | 26,000 | 1,725 |
2005-08-11 | 357 | 357 | 346 | 346 | 25,000 | 1,730 |
2005-08-10 | 348 | 352 | 348 | 350 | 27,000 | 1,750 |
2005-08-09 | 346 | 347 | 341 | 347 | 11,000 | 1,735 |
2005-08-08 | 346 | 346 | 336 | 346 | 71,000 | 1,730 |
2005-08-05 | 346 | 351 | 345 | 350 | 18,000 | 1,750 |
2005-08-04 | 349 | 349 | 341 | 345 | 17,000 | 1,725 |
2005-08-03 | 355 | 355 | 350 | 350 | 11,000 | 1,750 |
2005-08-02 | 360 | 360 | 358 | 358 | 11,000 | 1,790 |
2005-08-01 | 363 | 363 | 360 | 360 | 7,000 | 1,800 |
2005-07-29 | 361 | 361 | 358 | 360 | 14,000 | 1,800 |
2005-07-28 | 366 | 366 | 355 | 360 | 47,000 | 1,800 |
2005-07-27 | 365 | 366 | 362 | 366 | 25,000 | 1,830 |
2005-07-26 | 362 | 363 | 361 | 363 | 8,000 | 1,815 |
2005-07-25 | 365 | 365 | 362 | 364 | 33,000 | 1,820 |
2005-07-22 | 360 | 361 | 356 | 361 | 38,000 | 1,805 |
2005-07-21 | 358 | 359 | 356 | 356 | 11,000 | 1,780 |
2005-07-20 | 355 | 356 | 351 | 356 | 10,000 | 1,780 |
2005-07-19 | 358 | 358 | 350 | 353 | 14,000 | 1,765 |
2005-07-15 | 360 | 362 | 358 | 360 | 18,000 | 1,800 |
2005-07-14 | 365 | 365 | 359 | 360 | 13,000 | 1,800 |
2005-07-13 | 359 | 360 | 358 | 360 | 14,000 | 1,800 |
2005-07-12 | 365 | 366 | 360 | 361 | 13,000 | 1,805 |
2005-07-11 | 361 | 363 | 359 | 361 | 13,000 | 1,805 |
2005-07-08 | 365 | 368 | 360 | 360 | 18,000 | 1,800 |
2005-07-07 | 362 | 367 | 358 | 367 | 24,000 | 1,835 |
2005-07-06 | 366 | 367 | 363 | 366 | 16,000 | 1,830 |
2005-07-05 | 361 | 366 | 355 | 366 | 30,000 | 1,830 |
2005-07-04 | 368 | 368 | 366 | 366 | 7,000 | 1,830 |
2005-07-01 | 365 | 369 | 365 | 365 | 15,000 | 1,825 |
2005-06-30 | 368 | 368 | 364 | 364 | 9,000 | 1,820 |
2005-06-29 | 366 | 368 | 365 | 365 | 14,000 | 1,825 |
2005-06-28 | 362 | 362 | 360 | 362 | 9,000 | 1,810 |
2005-06-27 | 365 | 367 | 360 | 362 | 44,000 | 1,810 |
2005-06-24 | 370 | 370 | 355 | 356 | 36,000 | 1,780 |
2005-06-23 | 362 | 371 | 362 | 367 | 19,000 | 1,835 |
2005-06-22 | 357 | 361 | 356 | 361 | 10,000 | 1,805 |
2005-06-21 | 359 | 359 | 355 | 355 | 5,000 | 1,775 |
2005-06-20 | 357 | 358 | 352 | 353 | 12,000 | 1,765 |
2005-06-17 | 358 | 358 | 357 | 357 | 13,000 | 1,785 |
2005-06-16 | 355 | 355 | 354 | 354 | 10,000 | 1,770 |
2005-06-15 | 354 | 355 | 353 | 355 | 8,000 | 1,775 |
2005-06-14 | 346 | 353 | 346 | 349 | 14,000 | 1,745 |
2005-06-13 | 353 | 353 | 349 | 350 | 6,000 | 1,750 |
2005-06-10 | 349 | 350 | 348 | 350 | 28,000 | 1,750 |
2005-06-09 | 351 | 351 | 347 | 347 | 9,000 | 1,735 |
2005-06-08 | 354 | 354 | 347 | 351 | 14,000 | 1,755 |
2005-06-07 | 351 | 353 | 350 | 350 | 9,000 | 1,750 |
2005-06-06 | 347 | 347 | 341 | 347 | 13,000 | 1,735 |
2005-06-03 | 354 | 354 | 346 | 346 | 8,000 | 1,730 |
2005-06-02 | 349 | 350 | 343 | 347 | 20,000 | 1,735 |
2005-06-01 | 348 | 349 | 347 | 349 | 14,000 | 1,745 |
2005-05-31 | 345 | 347 | 342 | 347 | 11,000 | 1,735 |
2005-05-30 | 341 | 348 | 341 | 345 | 14,000 | 1,725 |
2005-05-27 | 341 | 341 | 335 | 339 | 17,000 | 1,695 |
2005-05-26 | 347 | 347 | 339 | 341 | 22,000 | 1,705 |
2005-05-25 | 342 | 347 | 336 | 337 | 19,000 | 1,685 |
2005-05-24 | 343 | 343 | 338 | 341 | 18,000 | 1,705 |
2005-05-23 | 332 | 338 | 331 | 338 | 14,000 | 1,690 |
2005-05-20 | 343 | 344 | 321 | 330 | 56,000 | 1,650 |
2005-05-19 | 351 | 351 | 337 | 337 | 16,000 | 1,685 |
2005-05-18 | 332 | 339 | 325 | 336 | 36,000 | 1,680 |
2005-05-17 | 345 | 345 | 338 | 339 | 32,000 | 1,695 |
2005-05-16 | 348 | 353 | 342 | 342 | 20,000 | 1,710 |
2005-05-13 | 348 | 350 | 347 | 347 | 13,000 | 1,735 |
2005-05-12 | 350 | 353 | 348 | 348 | 5,000 | 1,740 |
2005-05-11 | 351 | 351 | 350 | 350 | 11,000 | 1,750 |
2005-05-10 | 352 | 353 | 352 | 352 | 11,000 | 1,760 |
2005-05-09 | 354 | 356 | 352 | 353 | 26,000 | 1,765 |
2005-05-06 | 359 | 359 | 351 | 352 | 10,000 | 1,760 |
2005-05-02 | 353 | 361 | 353 | 360 | 7,000 | 1,800 |
2005-04-28 | 345 | 355 | 343 | 354 | 12,000 | 1,770 |
2005-04-27 | 346 | 346 | 343 | 345 | 14,000 | 1,725 |
2005-04-26 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
2005-04-25 | 357 | 357 | 352 | 352 | 11,000 | 1,760 |
2005-04-22 | 352 | 353 | 345 | 347 | 32,000 | 1,735 |
2005-04-21 | 343 | 344 | 338 | 339 | 25,000 | 1,695 |
2005-04-20 | 347 | 350 | 345 | 345 | 14,000 | 1,725 |
2005-04-19 | 343 | 347 | 341 | 341 | 14,000 | 1,705 |
2005-04-18 | 346 | 352 | 342 | 342 | 41,000 | 1,710 |
2005-04-15 | 368 | 368 | 360 | 360 | 30,000 | 1,800 |
2005-04-14 | 368 | 370 | 368 | 368 | 4,000 | 1,840 |
2005-04-13 | 367 | 373 | 366 | 373 | 21,000 | 1,865 |
2005-04-12 | 370 | 370 | 366 | 367 | 7,000 | 1,835 |
2005-04-11 | 377 | 377 | 371 | 374 | 9,000 | 1,870 |
2005-04-08 | 380 | 380 | 376 | 379 | 11,000 | 1,895 |
2005-04-07 | 383 | 383 | 373 | 380 | 22,000 | 1,900 |
2005-04-06 | 383 | 384 | 380 | 383 | 17,000 | 1,915 |
2005-04-05 | 366 | 384 | 361 | 383 | 58,000 | 1,915 |
2005-04-04 | 370 | 371 | 365 | 371 | 15,000 | 1,855 |
2005-04-01 | 374 | 374 | 374 | 374 | 7,000 | 1,870 |
2005-03-31 | 371 | 377 | 370 | 377 | 18,000 | 1,885 |
2005-03-30 | 367 | 372 | 367 | 372 | 14,000 | 1,860 |
2005-03-29 | 389 | 389 | 375 | 375 | 7,000 | 1,875 |
2005-03-28 | 380 | 390 | 380 | 390 | 5,000 | 1,950 |
2005-03-25 | 392 | 392 | 383 | 384 | 22,000 | 1,920 |
2005-03-24 | 389 | 392 | 384 | 384 | 16,000 | 1,920 |
2005-03-23 | 383 | 393 | 382 | 387 | 36,000 | 1,935 |
2005-03-22 | 389 | 389 | 386 | 387 | 29,000 | 1,935 |
2005-03-18 | 384 | 385 | 379 | 382 | 37,000 | 1,910 |
2005-03-17 | 376 | 381 | 376 | 379 | 32,000 | 1,895 |
2005-03-16 | 379 | 379 | 377 | 377 | 6,000 | 1,885 |
2005-03-15 | 383 | 384 | 380 | 380 | 17,000 | 1,900 |
2005-03-14 | 384 | 384 | 380 | 380 | 22,000 | 1,900 |
2005-03-11 | 383 | 383 | 378 | 381 | 63,000 | 1,905 |
2005-03-10 | 378 | 379 | 377 | 377 | 9,000 | 1,885 |
2005-03-09 | 377 | 381 | 377 | 381 | 4,000 | 1,905 |
2005-03-08 | 378 | 378 | 377 | 377 | 11,000 | 1,885 |
2005-03-07 | 379 | 383 | 378 | 380 | 16,000 | 1,900 |
2005-03-04 | 378 | 379 | 371 | 377 | 29,000 | 1,885 |
2005-03-03 | 379 | 383 | 376 | 377 | 14,000 | 1,885 |
2005-03-02 | 383 | 383 | 376 | 383 | 19,000 | 1,915 |
2005-03-01 | 384 | 385 | 381 | 383 | 12,000 | 1,915 |
2005-02-28 | 379 | 384 | 379 | 384 | 14,000 | 1,920 |
2005-02-25 | 379 | 381 | 376 | 380 | 18,000 | 1,900 |
2005-02-24 | 381 | 381 | 377 | 377 | 18,000 | 1,885 |
2005-02-23 | 372 | 376 | 370 | 376 | 23,000 | 1,880 |
2005-02-22 | 375 | 375 | 371 | 372 | 14,000 | 1,860 |
2005-02-21 | 377 | 380 | 377 | 378 | 13,000 | 1,890 |
2005-02-18 | 385 | 385 | 374 | 378 | 36,000 | 1,890 |
2005-02-17 | 379 | 386 | 379 | 381 | 27,000 | 1,905 |
2005-02-16 | 381 | 385 | 380 | 383 | 23,000 | 1,915 |
2005-02-15 | 398 | 399 | 385 | 385 | 43,000 | 1,925 |
2005-02-14 | 388 | 398 | 385 | 397 | 81,000 | 1,985 |
2005-02-10 | 380 | 396 | 380 | 393 | 126,000 | 1,965 |
2005-02-09 | 377 | 380 | 367 | 380 | 108,000 | 1,900 |
2005-02-08 | 358 | 383 | 356 | 383 | 212,000 | 1,915 |
2005-02-07 | 356 | 358 | 355 | 356 | 25,000 | 1,780 |
2005-02-04 | 359 | 361 | 353 | 353 | 30,000 | 1,765 |
2005-02-03 | 355 | 357 | 352 | 357 | 18,000 | 1,785 |
2005-02-02 | 352 | 353 | 351 | 352 | 12,000 | 1,760 |
2005-02-01 | 352 | 352 | 349 | 350 | 13,000 | 1,750 |
2005-01-31 | 348 | 352 | 347 | 352 | 14,000 | 1,760 |
2005-01-28 | 350 | 352 | 350 | 352 | 10,000 | 1,760 |
2005-01-27 | 350 | 352 | 350 | 350 | 11,000 | 1,750 |
2005-01-26 | 350 | 351 | 350 | 350 | 5,000 | 1,750 |
2005-01-25 | 354 | 354 | 350 | 351 | 31,000 | 1,755 |
2005-01-24 | 353 | 354 | 350 | 353 | 20,000 | 1,765 |
2005-01-21 | 351 | 352 | 350 | 352 | 12,000 | 1,760 |
2005-01-20 | 353 | 353 | 350 | 350 | 12,000 | 1,750 |
2005-01-19 | 354 | 354 | 350 | 351 | 9,000 | 1,755 |
2005-01-18 | 347 | 352 | 347 | 350 | 29,000 | 1,750 |
2005-01-17 | 352 | 352 | 347 | 352 | 14,000 | 1,760 |
2005-01-14 | 346 | 350 | 345 | 350 | 27,000 | 1,750 |
2005-01-13 | 347 | 349 | 346 | 347 | 11,000 | 1,735 |
2005-01-12 | 352 | 353 | 348 | 349 | 20,000 | 1,745 |
2005-01-11 | 355 | 355 | 347 | 352 | 23,000 | 1,760 |
2005-01-07 | 350 | 355 | 350 | 355 | 21,000 | 1,775 |
2005-01-06 | 346 | 352 | 346 | 350 | 12,000 | 1,750 |
2005-01-05 | 340 | 351 | 340 | 347 | 42,000 | 1,735 |
2005-01-04 | 340 | 342 | 338 | 338 | 8,000 | 1,690 |
分割・併合履歴 : [2018-09-26]1株→0.2株