3878 (株)巴川コーポレーション の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 381 | 381 | 377 | 377 | 7,000 | 1,885 |
2006-12-28 | 385 | 385 | 375 | 376 | 14,000 | 1,880 |
2006-12-27 | 381 | 381 | 373 | 381 | 18,000 | 1,905 |
2006-12-26 | 375 | 376 | 371 | 376 | 46,000 | 1,880 |
2006-12-25 | 385 | 385 | 375 | 377 | 40,000 | 1,885 |
2006-12-22 | 370 | 371 | 369 | 371 | 59,000 | 1,855 |
2006-12-21 | 381 | 383 | 379 | 380 | 39,000 | 1,900 |
2006-12-20 | 384 | 389 | 382 | 386 | 19,000 | 1,930 |
2006-12-19 | 385 | 389 | 380 | 384 | 15,000 | 1,920 |
2006-12-18 | 382 | 387 | 382 | 387 | 30,000 | 1,935 |
2006-12-15 | 396 | 397 | 390 | 392 | 17,000 | 1,960 |
2006-12-14 | 395 | 397 | 395 | 395 | 24,000 | 1,975 |
2006-12-13 | 400 | 400 | 395 | 400 | 21,000 | 2,000 |
2006-12-12 | 402 | 402 | 395 | 402 | 16,000 | 2,010 |
2006-12-11 | 396 | 402 | 396 | 402 | 10,000 | 2,010 |
2006-12-08 | 395 | 396 | 393 | 393 | 39,000 | 1,965 |
2006-12-07 | 400 | 404 | 398 | 399 | 14,000 | 1,995 |
2006-12-06 | 395 | 400 | 391 | 400 | 18,000 | 2,000 |
2006-12-05 | 402 | 402 | 391 | 396 | 13,000 | 1,980 |
2006-12-04 | 389 | 397 | 389 | 397 | 12,000 | 1,985 |
2006-12-01 | 402 | 402 | 393 | 397 | 14,000 | 1,985 |
2006-11-30 | 390 | 393 | 390 | 392 | 25,000 | 1,960 |
2006-11-29 | 388 | 388 | 368 | 388 | 28,000 | 1,940 |
2006-11-28 | 377 | 383 | 367 | 383 | 38,000 | 1,915 |
2006-11-27 | 388 | 389 | 382 | 382 | 16,000 | 1,910 |
2006-11-24 | 408 | 408 | 393 | 393 | 29,000 | 1,965 |
2006-11-22 | 387 | 395 | 387 | 388 | 26,000 | 1,940 |
2006-11-21 | 388 | 390 | 387 | 387 | 15,000 | 1,935 |
2006-11-20 | 392 | 392 | 383 | 383 | 44,000 | 1,915 |
2006-11-17 | 399 | 400 | 386 | 392 | 29,000 | 1,960 |
2006-11-16 | 396 | 398 | 395 | 397 | 24,000 | 1,985 |
2006-11-15 | 393 | 399 | 393 | 394 | 14,000 | 1,970 |
2006-11-14 | 391 | 395 | 391 | 391 | 10,000 | 1,955 |
2006-11-13 | 391 | 391 | 381 | 390 | 18,000 | 1,950 |
2006-11-10 | 402 | 402 | 392 | 399 | 33,000 | 1,995 |
2006-11-09 | 417 | 417 | 403 | 403 | 32,000 | 2,015 |
2006-11-08 | 424 | 424 | 416 | 416 | 13,000 | 2,080 |
2006-11-07 | 429 | 429 | 425 | 425 | 22,000 | 2,125 |
2006-11-06 | 427 | 429 | 423 | 428 | 22,000 | 2,140 |
2006-11-02 | 428 | 428 | 427 | 427 | 20,000 | 2,135 |
2006-11-01 | 433 | 438 | 428 | 433 | 30,000 | 2,165 |
2006-10-31 | 430 | 435 | 430 | 431 | 20,000 | 2,155 |
2006-10-30 | 436 | 436 | 430 | 430 | 39,000 | 2,150 |
2006-10-27 | 445 | 445 | 434 | 436 | 50,000 | 2,180 |
2006-10-26 | 456 | 456 | 445 | 445 | 36,000 | 2,225 |
2006-10-25 | 462 | 462 | 451 | 456 | 41,000 | 2,280 |
2006-10-24 | 465 | 466 | 456 | 457 | 34,000 | 2,285 |
2006-10-23 | 455 | 460 | 454 | 460 | 17,000 | 2,300 |
2006-10-20 | 455 | 456 | 455 | 456 | 7,000 | 2,280 |
2006-10-19 | 463 | 463 | 453 | 454 | 23,000 | 2,270 |
2006-10-18 | 456 | 462 | 451 | 462 | 16,000 | 2,310 |
2006-10-17 | 458 | 458 | 455 | 456 | 25,000 | 2,280 |
2006-10-16 | 456 | 459 | 453 | 453 | 22,000 | 2,265 |
2006-10-13 | 457 | 457 | 451 | 454 | 25,000 | 2,270 |
2006-10-12 | 451 | 457 | 451 | 457 | 31,000 | 2,285 |
2006-10-11 | 461 | 461 | 453 | 453 | 17,000 | 2,265 |
2006-10-10 | 462 | 462 | 458 | 462 | 14,000 | 2,310 |
2006-10-06 | 461 | 464 | 461 | 461 | 11,000 | 2,305 |
2006-10-05 | 456 | 464 | 452 | 464 | 22,000 | 2,320 |
2006-10-04 | 460 | 460 | 452 | 456 | 19,000 | 2,280 |
2006-10-03 | 463 | 464 | 457 | 458 | 18,000 | 2,290 |
2006-10-02 | 463 | 463 | 457 | 463 | 15,000 | 2,315 |
2006-09-29 | 469 | 470 | 460 | 468 | 23,000 | 2,340 |
2006-09-28 | 474 | 474 | 467 | 470 | 8,000 | 2,350 |
2006-09-27 | 462 | 470 | 462 | 470 | 9,000 | 2,350 |
2006-09-26 | 464 | 467 | 460 | 460 | 19,000 | 2,300 |
2006-09-25 | 464 | 471 | 460 | 471 | 28,000 | 2,355 |
2006-09-22 | 470 | 470 | 463 | 469 | 27,000 | 2,345 |
2006-09-21 | 476 | 476 | 468 | 470 | 19,000 | 2,350 |
2006-09-20 | 477 | 477 | 476 | 476 | 15,000 | 2,380 |
2006-09-19 | 485 | 485 | 478 | 478 | 9,000 | 2,390 |
2006-09-15 | 474 | 475 | 470 | 471 | 15,000 | 2,355 |
2006-09-14 | 476 | 478 | 473 | 478 | 7,000 | 2,390 |
2006-09-13 | 472 | 475 | 471 | 471 | 15,000 | 2,355 |
2006-09-12 | 479 | 479 | 469 | 470 | 17,000 | 2,350 |
2006-09-11 | 472 | 474 | 470 | 470 | 12,000 | 2,350 |
2006-09-08 | 470 | 472 | 467 | 472 | 62,000 | 2,360 |
2006-09-07 | 475 | 477 | 471 | 472 | 17,000 | 2,360 |
2006-09-06 | 481 | 482 | 475 | 475 | 17,000 | 2,375 |
2006-09-05 | 480 | 482 | 479 | 480 | 18,000 | 2,400 |
2006-09-04 | 477 | 489 | 477 | 485 | 13,000 | 2,425 |
2006-09-01 | 479 | 481 | 479 | 481 | 13,000 | 2,405 |
2006-08-31 | 480 | 485 | 480 | 481 | 22,000 | 2,405 |
2006-08-30 | 477 | 482 | 477 | 481 | 14,000 | 2,405 |
2006-08-29 | 477 | 482 | 477 | 481 | 12,000 | 2,405 |
2006-08-28 | 489 | 489 | 478 | 481 | 15,000 | 2,405 |
2006-08-25 | 485 | 488 | 485 | 488 | 12,000 | 2,440 |
2006-08-24 | 484 | 484 | 478 | 480 | 20,000 | 2,400 |
2006-08-23 | 490 | 490 | 485 | 485 | 15,000 | 2,425 |
2006-08-22 | 480 | 488 | 480 | 488 | 16,000 | 2,440 |
2006-08-21 | 480 | 480 | 477 | 477 | 15,000 | 2,385 |
2006-08-18 | 480 | 481 | 477 | 480 | 21,000 | 2,400 |
2006-08-17 | 486 | 486 | 478 | 479 | 14,000 | 2,395 |
2006-08-16 | 491 | 492 | 480 | 481 | 40,000 | 2,405 |
2006-08-15 | 486 | 486 | 480 | 481 | 21,000 | 2,405 |
2006-08-14 | 487 | 492 | 484 | 492 | 13,000 | 2,460 |
2006-08-11 | 495 | 495 | 480 | 483 | 42,000 | 2,415 |
2006-08-10 | 486 | 524 | 480 | 501 | 107,000 | 2,505 |
2006-08-09 | 476 | 486 | 475 | 486 | 21,000 | 2,430 |
2006-08-08 | 470 | 480 | 470 | 474 | 13,000 | 2,370 |
2006-08-07 | 472 | 472 | 467 | 467 | 18,000 | 2,335 |
2006-08-04 | 473 | 473 | 470 | 471 | 18,000 | 2,355 |
2006-08-03 | 475 | 476 | 471 | 472 | 7,000 | 2,360 |
2006-08-02 | 475 | 475 | 466 | 475 | 15,000 | 2,375 |
2006-08-01 | 477 | 477 | 468 | 470 | 10,000 | 2,350 |
2006-07-31 | 476 | 481 | 476 | 477 | 10,000 | 2,385 |
2006-07-28 | 480 | 484 | 471 | 481 | 13,000 | 2,405 |
2006-07-27 | 465 | 485 | 465 | 476 | 20,000 | 2,380 |
2006-07-26 | 478 | 478 | 458 | 470 | 22,000 | 2,350 |
2006-07-25 | 488 | 488 | 468 | 478 | 41,000 | 2,390 |
2006-07-24 | 462 | 462 | 451 | 458 | 27,000 | 2,290 |
2006-07-21 | 446 | 448 | 446 | 447 | 5,000 | 2,235 |
2006-07-20 | 430 | 438 | 428 | 437 | 40,000 | 2,185 |
2006-07-19 | 433 | 437 | 427 | 428 | 28,000 | 2,140 |
2006-07-18 | 466 | 466 | 448 | 448 | 35,000 | 2,240 |
2006-07-14 | 477 | 477 | 472 | 476 | 23,000 | 2,380 |
2006-07-13 | 475 | 480 | 475 | 476 | 18,000 | 2,380 |
2006-07-12 | 484 | 487 | 480 | 480 | 7,000 | 2,400 |
2006-07-11 | 489 | 489 | 476 | 484 | 20,000 | 2,420 |
2006-07-10 | 485 | 485 | 475 | 482 | 30,000 | 2,410 |
2006-07-07 | 485 | 486 | 477 | 486 | 12,000 | 2,430 |
2006-07-06 | 485 | 485 | 480 | 485 | 24,000 | 2,425 |
2006-07-05 | 487 | 489 | 485 | 489 | 18,000 | 2,445 |
2006-07-04 | 497 | 497 | 495 | 497 | 11,000 | 2,485 |
2006-07-03 | 495 | 495 | 490 | 492 | 15,000 | 2,460 |
2006-06-30 | 488 | 491 | 487 | 490 | 29,000 | 2,450 |
2006-06-29 | 477 | 481 | 477 | 481 | 8,000 | 2,405 |
2006-06-28 | 480 | 481 | 476 | 477 | 8,000 | 2,385 |
2006-06-27 | 471 | 476 | 471 | 476 | 5,000 | 2,380 |
2006-06-26 | 494 | 494 | 470 | 470 | 26,000 | 2,350 |
2006-06-23 | 467 | 479 | 463 | 479 | 40,000 | 2,395 |
2006-06-22 | 456 | 487 | 456 | 487 | 18,000 | 2,435 |
2006-06-21 | 451 | 452 | 450 | 451 | 20,000 | 2,255 |
2006-06-20 | 445 | 455 | 445 | 450 | 21,000 | 2,250 |
2006-06-19 | 454 | 454 | 440 | 449 | 11,000 | 2,245 |
2006-06-16 | 442 | 450 | 434 | 449 | 26,000 | 2,245 |
2006-06-15 | 412 | 417 | 412 | 417 | 24,000 | 2,085 |
2006-06-14 | 411 | 417 | 410 | 410 | 35,000 | 2,050 |
2006-06-13 | 418 | 423 | 411 | 411 | 42,000 | 2,055 |
2006-06-12 | 420 | 425 | 415 | 416 | 55,000 | 2,080 |
2006-06-09 | 416 | 421 | 415 | 416 | 83,000 | 2,080 |
2006-06-08 | 450 | 450 | 410 | 415 | 82,000 | 2,075 |
2006-06-07 | 470 | 470 | 458 | 458 | 21,000 | 2,290 |
2006-06-06 | 470 | 470 | 466 | 470 | 16,000 | 2,350 |
2006-06-05 | 482 | 482 | 474 | 474 | 18,000 | 2,370 |
2006-06-02 | 487 | 487 | 455 | 477 | 26,000 | 2,385 |
2006-06-01 | 488 | 488 | 473 | 474 | 9,000 | 2,370 |
2006-05-31 | 470 | 477 | 470 | 475 | 17,000 | 2,375 |
2006-05-30 | 488 | 488 | 478 | 482 | 23,000 | 2,410 |
2006-05-29 | 490 | 493 | 486 | 487 | 28,000 | 2,435 |
2006-05-26 | 494 | 494 | 484 | 489 | 15,000 | 2,445 |
2006-05-25 | 498 | 498 | 491 | 492 | 18,000 | 2,460 |
2006-05-24 | 489 | 493 | 486 | 486 | 30,000 | 2,430 |
2006-05-23 | 493 | 498 | 493 | 494 | 15,000 | 2,470 |
2006-05-22 | 501 | 501 | 493 | 493 | 25,000 | 2,465 |
2006-05-19 | 495 | 500 | 481 | 500 | 29,000 | 2,500 |
2006-05-18 | 498 | 498 | 485 | 495 | 11,000 | 2,475 |
2006-05-17 | 491 | 496 | 491 | 493 | 29,000 | 2,465 |
2006-05-16 | 509 | 509 | 492 | 492 | 44,000 | 2,460 |
2006-05-15 | 500 | 502 | 493 | 498 | 52,000 | 2,490 |
2006-05-12 | 503 | 506 | 498 | 500 | 34,000 | 2,500 |
2006-05-11 | 502 | 508 | 502 | 503 | 19,000 | 2,515 |
2006-05-10 | 503 | 510 | 501 | 502 | 46,000 | 2,510 |
2006-05-09 | 514 | 514 | 510 | 511 | 10,000 | 2,555 |
2006-05-08 | 515 | 518 | 509 | 514 | 18,000 | 2,570 |
2006-05-02 | 509 | 516 | 507 | 510 | 23,000 | 2,550 |
2006-05-01 | 509 | 509 | 501 | 509 | 21,000 | 2,545 |
2006-04-28 | 504 | 509 | 493 | 501 | 47,000 | 2,505 |
2006-04-27 | 507 | 518 | 507 | 510 | 33,000 | 2,550 |
2006-04-26 | 506 | 515 | 506 | 515 | 23,000 | 2,575 |
2006-04-25 | 503 | 514 | 503 | 506 | 56,000 | 2,530 |
2006-04-24 | 492 | 500 | 492 | 493 | 45,000 | 2,465 |
2006-04-21 | 498 | 505 | 496 | 502 | 24,000 | 2,510 |
2006-04-20 | 500 | 501 | 498 | 498 | 28,000 | 2,490 |
2006-04-19 | 519 | 519 | 500 | 506 | 28,000 | 2,530 |
2006-04-18 | 502 | 510 | 497 | 510 | 28,000 | 2,550 |
2006-04-17 | 504 | 524 | 500 | 501 | 41,000 | 2,505 |
2006-04-14 | 520 | 521 | 501 | 514 | 78,000 | 2,570 |
2006-04-13 | 531 | 535 | 520 | 520 | 71,000 | 2,600 |
2006-04-12 | 539 | 545 | 531 | 531 | 234,000 | 2,655 |
2006-04-11 | 530 | 539 | 530 | 533 | 175,000 | 2,665 |
2006-04-10 | 520 | 529 | 520 | 529 | 107,000 | 2,645 |
2006-04-07 | 523 | 525 | 518 | 521 | 58,000 | 2,605 |
2006-04-06 | 516 | 525 | 516 | 519 | 66,000 | 2,595 |
2006-04-05 | 517 | 519 | 516 | 518 | 23,000 | 2,590 |
2006-04-04 | 518 | 521 | 516 | 518 | 44,000 | 2,590 |
2006-04-03 | 520 | 524 | 515 | 517 | 44,000 | 2,585 |
2006-03-31 | 520 | 522 | 512 | 512 | 31,000 | 2,560 |
2006-03-30 | 519 | 524 | 512 | 512 | 59,000 | 2,560 |
2006-03-29 | 512 | 524 | 511 | 517 | 43,000 | 2,585 |
2006-03-28 | 518 | 522 | 509 | 512 | 30,000 | 2,560 |
2006-03-27 | 520 | 525 | 515 | 523 | 42,000 | 2,615 |
2006-03-24 | 520 | 520 | 517 | 519 | 17,000 | 2,595 |
2006-03-23 | 523 | 523 | 517 | 521 | 17,000 | 2,605 |
2006-03-22 | 513 | 521 | 512 | 520 | 24,000 | 2,600 |
2006-03-20 | 505 | 521 | 504 | 516 | 40,000 | 2,580 |
2006-03-17 | 500 | 505 | 500 | 501 | 28,000 | 2,505 |
2006-03-16 | 498 | 503 | 489 | 494 | 35,000 | 2,470 |
2006-03-15 | 495 | 495 | 491 | 492 | 7,000 | 2,460 |
2006-03-14 | 492 | 493 | 487 | 491 | 16,000 | 2,455 |
2006-03-13 | 486 | 495 | 480 | 495 | 20,000 | 2,475 |
2006-03-10 | 495 | 495 | 483 | 486 | 61,000 | 2,430 |
2006-03-09 | 477 | 485 | 477 | 485 | 11,000 | 2,425 |
2006-03-08 | 483 | 483 | 475 | 476 | 32,000 | 2,380 |
2006-03-07 | 477 | 490 | 477 | 485 | 32,000 | 2,425 |
2006-03-06 | 477 | 490 | 477 | 479 | 22,000 | 2,395 |
2006-03-03 | 476 | 479 | 471 | 472 | 25,000 | 2,360 |
2006-03-02 | 482 | 486 | 475 | 476 | 10,000 | 2,380 |
2006-03-01 | 480 | 481 | 475 | 481 | 23,000 | 2,405 |
2006-02-28 | 496 | 500 | 485 | 485 | 31,000 | 2,425 |
2006-02-27 | 509 | 509 | 490 | 490 | 26,000 | 2,450 |
2006-02-24 | 496 | 498 | 490 | 490 | 19,000 | 2,450 |
2006-02-23 | 480 | 489 | 480 | 486 | 22,000 | 2,430 |
2006-02-22 | 473 | 493 | 473 | 478 | 23,000 | 2,390 |
2006-02-21 | 462 | 474 | 462 | 471 | 40,000 | 2,355 |
2006-02-20 | 471 | 475 | 462 | 470 | 101,000 | 2,350 |
2006-02-17 | 496 | 509 | 470 | 496 | 95,000 | 2,480 |
2006-02-16 | 497 | 502 | 495 | 502 | 34,000 | 2,510 |
2006-02-15 | 499 | 505 | 494 | 496 | 26,000 | 2,480 |
2006-02-14 | 501 | 501 | 475 | 499 | 84,000 | 2,495 |
2006-02-13 | 520 | 524 | 501 | 502 | 78,000 | 2,510 |
2006-02-10 | 524 | 524 | 514 | 520 | 32,000 | 2,600 |
2006-02-09 | 526 | 526 | 521 | 523 | 27,000 | 2,615 |
2006-02-08 | 528 | 530 | 522 | 522 | 55,000 | 2,610 |
2006-02-07 | 524 | 528 | 522 | 522 | 28,000 | 2,610 |
2006-02-06 | 528 | 539 | 526 | 529 | 67,000 | 2,645 |
2006-02-03 | 530 | 538 | 530 | 538 | 37,000 | 2,690 |
2006-02-02 | 525 | 534 | 525 | 534 | 72,000 | 2,670 |
2006-02-01 | 531 | 539 | 530 | 530 | 69,000 | 2,650 |
2006-01-31 | 539 | 539 | 528 | 538 | 122,000 | 2,690 |
2006-01-30 | 546 | 548 | 520 | 520 | 100,000 | 2,600 |
2006-01-27 | 544 | 549 | 536 | 537 | 200,000 | 2,685 |
2006-01-26 | 513 | 535 | 513 | 535 | 181,000 | 2,675 |
2006-01-25 | 519 | 519 | 515 | 516 | 60,000 | 2,580 |
2006-01-24 | 510 | 515 | 507 | 509 | 137,000 | 2,545 |
2006-01-23 | 492 | 506 | 492 | 498 | 127,000 | 2,490 |
2006-01-20 | 502 | 510 | 500 | 504 | 74,000 | 2,520 |
2006-01-19 | 494 | 501 | 492 | 500 | 74,000 | 2,500 |
2006-01-18 | 493 | 500 | 485 | 489 | 149,000 | 2,445 |
2006-01-17 | 500 | 510 | 495 | 496 | 70,000 | 2,480 |
2006-01-16 | 505 | 509 | 500 | 500 | 84,000 | 2,500 |
2006-01-13 | 507 | 510 | 504 | 504 | 78,000 | 2,520 |
2006-01-12 | 520 | 520 | 504 | 504 | 98,000 | 2,520 |
2006-01-11 | 510 | 511 | 502 | 510 | 77,000 | 2,550 |
2006-01-10 | 501 | 510 | 501 | 506 | 144,000 | 2,530 |
2006-01-06 | 492 | 500 | 492 | 497 | 67,000 | 2,485 |
2006-01-05 | 489 | 500 | 489 | 495 | 39,000 | 2,475 |
2006-01-04 | 491 | 495 | 486 | 491 | 32,000 | 2,455 |
分割・併合履歴 : [2018-09-26]1株→0.2株