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
2005-12-3049049549049018,0002,450
2005-12-2949850049449458,0002,470
2005-12-2848649848649419,0002,470
2005-12-2749250048848877,0002,440
2005-12-26496500490492100,0002,460
2005-12-2250050049349591,0002,475
2005-12-2148749348648698,0002,430
2005-12-2048649248349251,0002,460
2005-12-1950350348548944,0002,445
2005-12-16517517496499117,0002,495
2005-12-15500519500512370,0002,560
2005-12-1449049548849592,0002,475
2005-12-13485489481489121,0002,445
2005-12-12485488478485134,0002,425
2005-12-09479483476476174,0002,380
2005-12-0847748647647890,0002,390
2005-12-0747848547747745,0002,385
2005-12-0648548647948083,0002,400
2005-12-0547748547648574,0002,425
2005-12-0247447847447689,0002,380
2005-12-0147248047247791,0002,385
2005-11-3048248347447450,0002,370
2005-11-2947348147347972,0002,395
2005-11-2848048247347452,0002,370
2005-11-2547247847147861,0002,390
2005-11-2448348347447580,0002,375
2005-11-2248148848048070,0002,400
2005-11-2148649048048656,0002,430
2005-11-18488493482486126,0002,430
2005-11-17485492483488108,0002,440
2005-11-1647549447449496,0002,470
2005-11-15485492477479179,0002,395
2005-11-1450050048749180,0002,455
2005-11-11484499484499132,0002,495
2005-11-1049849949049268,0002,460
2005-11-0949450748749989,0002,495
2005-11-08520520492493230,0002,465
2005-11-07497516494514418,0002,570
2005-11-04486494483488286,0002,440
2005-11-02491491482485109,0002,425
2005-11-01475494475491132,0002,455
2005-10-31479483474474177,0002,370
2005-10-28478485473478202,0002,390
2005-10-27479494470486245,0002,430
2005-10-26474480466476374,0002,380
2005-10-25492496476479401,0002,395
2005-10-24515515490493326,0002,465
2005-10-21504518503511285,0002,555
2005-10-20520533510520745,0002,600
2005-10-195175395005151,914,0002,575
2005-10-184845294835071,840,0002,535
2005-10-175045424824894,366,0002,445
2005-10-1454957847948913,429,0002,445
2005-10-1345452944952918,101,0002,645
2005-10-124354544114497,258,0002,245
2005-10-11428428428428625,0002,140
2005-10-0735535534534831,0001,740
2005-10-0635735835035121,0001,755
2005-10-0536036035535924,0001,795
2005-10-0435135835035520,0001,775
2005-10-0335235234835026,0001,750
2005-09-3036136135235942,0001,795
2005-09-2936636635636224,0001,810
2005-09-2835736335236323,0001,815
2005-09-2736636735535537,0001,775
2005-09-2636136436136338,0001,815
2005-09-2235535735435739,0001,785
2005-09-2135535635335436,0001,770
2005-09-2035035234935256,0001,760
2005-09-1634835234634942,0001,745
2005-09-1535235234935035,0001,750
2005-09-1435335334935032,0001,750
2005-09-1335235335035120,0001,755
2005-09-1235035235035117,0001,755
2005-09-09351351344345113,0001,725
2005-09-0834534834534614,0001,730
2005-09-073483483433438,0001,715
2005-09-0634534834334314,0001,715
2005-09-0534834834134420,0001,720
2005-09-023493503473479,0001,735
2005-09-0135135134534722,0001,735
2005-08-313523523513513,0001,755
2005-08-303513543513529,0001,760
2005-08-293513523503506,0001,750
2005-08-2635135635135530,0001,775
2005-08-2535535635535615,0001,780
2005-08-2435635735135732,0001,785
2005-08-2335635935635611,0001,780
2005-08-2234935534935532,0001,775
2005-08-1935335334535139,0001,755
2005-08-1835835835435511,0001,775
2005-08-1735936035835811,0001,790
2005-08-1635135534835513,0001,775
2005-08-1534935034734818,0001,740
2005-08-1234834834534526,0001,725
2005-08-1135735734634625,0001,730
2005-08-1034835234835027,0001,750
2005-08-0934634734134711,0001,735
2005-08-0834634633634671,0001,730
2005-08-0534635134535018,0001,750
2005-08-0434934934134517,0001,725
2005-08-0335535535035011,0001,750
2005-08-0236036035835811,0001,790
2005-08-013633633603607,0001,800
2005-07-2936136135836014,0001,800
2005-07-2836636635536047,0001,800
2005-07-2736536636236625,0001,830
2005-07-263623633613638,0001,815
2005-07-2536536536236433,0001,820
2005-07-2236036135636138,0001,805
2005-07-2135835935635611,0001,780
2005-07-2035535635135610,0001,780
2005-07-1935835835035314,0001,765
2005-07-1536036235836018,0001,800
2005-07-1436536535936013,0001,800
2005-07-1335936035836014,0001,800
2005-07-1236536636036113,0001,805
2005-07-1136136335936113,0001,805
2005-07-0836536836036018,0001,800
2005-07-0736236735836724,0001,835
2005-07-0636636736336616,0001,830
2005-07-0536136635536630,0001,830
2005-07-043683683663667,0001,830
2005-07-0136536936536515,0001,825
2005-06-303683683643649,0001,820
2005-06-2936636836536514,0001,825
2005-06-283623623603629,0001,810
2005-06-2736536736036244,0001,810
2005-06-2437037035535636,0001,780
2005-06-2336237136236719,0001,835
2005-06-2235736135636110,0001,805
2005-06-213593593553555,0001,775
2005-06-2035735835235312,0001,765
2005-06-1735835835735713,0001,785
2005-06-1635535535435410,0001,770
2005-06-153543553533558,0001,775
2005-06-1434635334634914,0001,745
2005-06-133533533493506,0001,750
2005-06-1034935034835028,0001,750
2005-06-093513513473479,0001,735
2005-06-0835435434735114,0001,755
2005-06-073513533503509,0001,750
2005-06-0634734734134713,0001,735
2005-06-033543543463468,0001,730
2005-06-0234935034334720,0001,735
2005-06-0134834934734914,0001,745
2005-05-3134534734234711,0001,735
2005-05-3034134834134514,0001,725
2005-05-2734134133533917,0001,695
2005-05-2634734733934122,0001,705
2005-05-2534234733633719,0001,685
2005-05-2434334333834118,0001,705
2005-05-2333233833133814,0001,690
2005-05-2034334432133056,0001,650
2005-05-1935135133733716,0001,685
2005-05-1833233932533636,0001,680
2005-05-1734534533833932,0001,695
2005-05-1634835334234220,0001,710
2005-05-1334835034734713,0001,735
2005-05-123503533483485,0001,740
2005-05-1135135135035011,0001,750
2005-05-1035235335235211,0001,760
2005-05-0935435635235326,0001,765
2005-05-0635935935135210,0001,760
2005-05-023533613533607,0001,800
2005-04-2834535534335412,0001,770
2005-04-2734634634334514,0001,725
2005-04-263513513513513,0001,755
2005-04-2535735735235211,0001,760
2005-04-2235235334534732,0001,735
2005-04-2134334433833925,0001,695
2005-04-2034735034534514,0001,725
2005-04-1934334734134114,0001,705
2005-04-1834635234234241,0001,710
2005-04-1536836836036030,0001,800
2005-04-143683703683684,0001,840
2005-04-1336737336637321,0001,865
2005-04-123703703663677,0001,835
2005-04-113773773713749,0001,870
2005-04-0838038037637911,0001,895
2005-04-0738338337338022,0001,900
2005-04-0638338438038317,0001,915
2005-04-0536638436138358,0001,915
2005-04-0437037136537115,0001,855
2005-04-013743743743747,0001,870
2005-03-3137137737037718,0001,885
2005-03-3036737236737214,0001,860
2005-03-293893893753757,0001,875
2005-03-283803903803905,0001,950
2005-03-2539239238338422,0001,920
2005-03-2438939238438416,0001,920
2005-03-2338339338238736,0001,935
2005-03-2238938938638729,0001,935
2005-03-1838438537938237,0001,910
2005-03-1737638137637932,0001,895
2005-03-163793793773776,0001,885
2005-03-1538338438038017,0001,900
2005-03-1438438438038022,0001,900
2005-03-1138338337838163,0001,905
2005-03-103783793773779,0001,885
2005-03-093773813773814,0001,905
2005-03-0837837837737711,0001,885
2005-03-0737938337838016,0001,900
2005-03-0437837937137729,0001,885
2005-03-0337938337637714,0001,885
2005-03-0238338337638319,0001,915
2005-03-0138438538138312,0001,915
2005-02-2837938437938414,0001,920
2005-02-2537938137638018,0001,900
2005-02-2438138137737718,0001,885
2005-02-2337237637037623,0001,880
2005-02-2237537537137214,0001,860
2005-02-2137738037737813,0001,890
2005-02-1838538537437836,0001,890
2005-02-1737938637938127,0001,905
2005-02-1638138538038323,0001,915
2005-02-1539839938538543,0001,925
2005-02-1438839838539781,0001,985
2005-02-10380396380393126,0001,965
2005-02-09377380367380108,0001,900
2005-02-08358383356383212,0001,915
2005-02-0735635835535625,0001,780
2005-02-0435936135335330,0001,765
2005-02-0335535735235718,0001,785
2005-02-0235235335135212,0001,760
2005-02-0135235234935013,0001,750
2005-01-3134835234735214,0001,760
2005-01-2835035235035210,0001,760
2005-01-2735035235035011,0001,750
2005-01-263503513503505,0001,750
2005-01-2535435435035131,0001,755
2005-01-2435335435035320,0001,765
2005-01-2135135235035212,0001,760
2005-01-2035335335035012,0001,750
2005-01-193543543503519,0001,755
2005-01-1834735234735029,0001,750
2005-01-1735235234735214,0001,760
2005-01-1434635034535027,0001,750
2005-01-1334734934634711,0001,735
2005-01-1235235334834920,0001,745
2005-01-1135535534735223,0001,760
2005-01-0735035535035521,0001,775
2005-01-0634635234635012,0001,750
2005-01-0534035134034742,0001,735
2005-01-043403423383388,0001,690

分割・併合履歴 : [2018-09-26]1株→0.2株