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
2006-12-293813813773777,0001,885
2006-12-2838538537537614,0001,880
2006-12-2738138137338118,0001,905
2006-12-2637537637137646,0001,880
2006-12-2538538537537740,0001,885
2006-12-2237037136937159,0001,855
2006-12-2138138337938039,0001,900
2006-12-2038438938238619,0001,930
2006-12-1938538938038415,0001,920
2006-12-1838238738238730,0001,935
2006-12-1539639739039217,0001,960
2006-12-1439539739539524,0001,975
2006-12-1340040039540021,0002,000
2006-12-1240240239540216,0002,010
2006-12-1139640239640210,0002,010
2006-12-0839539639339339,0001,965
2006-12-0740040439839914,0001,995
2006-12-0639540039140018,0002,000
2006-12-0540240239139613,0001,980
2006-12-0438939738939712,0001,985
2006-12-0140240239339714,0001,985
2006-11-3039039339039225,0001,960
2006-11-2938838836838828,0001,940
2006-11-2837738336738338,0001,915
2006-11-2738838938238216,0001,910
2006-11-2440840839339329,0001,965
2006-11-2238739538738826,0001,940
2006-11-2138839038738715,0001,935
2006-11-2039239238338344,0001,915
2006-11-1739940038639229,0001,960
2006-11-1639639839539724,0001,985
2006-11-1539339939339414,0001,970
2006-11-1439139539139110,0001,955
2006-11-1339139138139018,0001,950
2006-11-1040240239239933,0001,995
2006-11-0941741740340332,0002,015
2006-11-0842442441641613,0002,080
2006-11-0742942942542522,0002,125
2006-11-0642742942342822,0002,140
2006-11-0242842842742720,0002,135
2006-11-0143343842843330,0002,165
2006-10-3143043543043120,0002,155
2006-10-3043643643043039,0002,150
2006-10-2744544543443650,0002,180
2006-10-2645645644544536,0002,225
2006-10-2546246245145641,0002,280
2006-10-2446546645645734,0002,285
2006-10-2345546045446017,0002,300
2006-10-204554564554567,0002,280
2006-10-1946346345345423,0002,270
2006-10-1845646245146216,0002,310
2006-10-1745845845545625,0002,280
2006-10-1645645945345322,0002,265
2006-10-1345745745145425,0002,270
2006-10-1245145745145731,0002,285
2006-10-1146146145345317,0002,265
2006-10-1046246245846214,0002,310
2006-10-0646146446146111,0002,305
2006-10-0545646445246422,0002,320
2006-10-0446046045245619,0002,280
2006-10-0346346445745818,0002,290
2006-10-0246346345746315,0002,315
2006-09-2946947046046823,0002,340
2006-09-284744744674708,0002,350
2006-09-274624704624709,0002,350
2006-09-2646446746046019,0002,300
2006-09-2546447146047128,0002,355
2006-09-2247047046346927,0002,345
2006-09-2147647646847019,0002,350
2006-09-2047747747647615,0002,380
2006-09-194854854784789,0002,390
2006-09-1547447547047115,0002,355
2006-09-144764784734787,0002,390
2006-09-1347247547147115,0002,355
2006-09-1247947946947017,0002,350
2006-09-1147247447047012,0002,350
2006-09-0847047246747262,0002,360
2006-09-0747547747147217,0002,360
2006-09-0648148247547517,0002,375
2006-09-0548048247948018,0002,400
2006-09-0447748947748513,0002,425
2006-09-0147948147948113,0002,405
2006-08-3148048548048122,0002,405
2006-08-3047748247748114,0002,405
2006-08-2947748247748112,0002,405
2006-08-2848948947848115,0002,405
2006-08-2548548848548812,0002,440
2006-08-2448448447848020,0002,400
2006-08-2349049048548515,0002,425
2006-08-2248048848048816,0002,440
2006-08-2148048047747715,0002,385
2006-08-1848048147748021,0002,400
2006-08-1748648647847914,0002,395
2006-08-1649149248048140,0002,405
2006-08-1548648648048121,0002,405
2006-08-1448749248449213,0002,460
2006-08-1149549548048342,0002,415
2006-08-10486524480501107,0002,505
2006-08-0947648647548621,0002,430
2006-08-0847048047047413,0002,370
2006-08-0747247246746718,0002,335
2006-08-0447347347047118,0002,355
2006-08-034754764714727,0002,360
2006-08-0247547546647515,0002,375
2006-08-0147747746847010,0002,350
2006-07-3147648147647710,0002,385
2006-07-2848048447148113,0002,405
2006-07-2746548546547620,0002,380
2006-07-2647847845847022,0002,350
2006-07-2548848846847841,0002,390
2006-07-2446246245145827,0002,290
2006-07-214464484464475,0002,235
2006-07-2043043842843740,0002,185
2006-07-1943343742742828,0002,140
2006-07-1846646644844835,0002,240
2006-07-1447747747247623,0002,380
2006-07-1347548047547618,0002,380
2006-07-124844874804807,0002,400
2006-07-1148948947648420,0002,420
2006-07-1048548547548230,0002,410
2006-07-0748548647748612,0002,430
2006-07-0648548548048524,0002,425
2006-07-0548748948548918,0002,445
2006-07-0449749749549711,0002,485
2006-07-0349549549049215,0002,460
2006-06-3048849148749029,0002,450
2006-06-294774814774818,0002,405
2006-06-284804814764778,0002,385
2006-06-274714764714765,0002,380
2006-06-2649449447047026,0002,350
2006-06-2346747946347940,0002,395
2006-06-2245648745648718,0002,435
2006-06-2145145245045120,0002,255
2006-06-2044545544545021,0002,250
2006-06-1945445444044911,0002,245
2006-06-1644245043444926,0002,245
2006-06-1541241741241724,0002,085
2006-06-1441141741041035,0002,050
2006-06-1341842341141142,0002,055
2006-06-1242042541541655,0002,080
2006-06-0941642141541683,0002,080
2006-06-0845045041041582,0002,075
2006-06-0747047045845821,0002,290
2006-06-0647047046647016,0002,350
2006-06-0548248247447418,0002,370
2006-06-0248748745547726,0002,385
2006-06-014884884734749,0002,370
2006-05-3147047747047517,0002,375
2006-05-3048848847848223,0002,410
2006-05-2949049348648728,0002,435
2006-05-2649449448448915,0002,445
2006-05-2549849849149218,0002,460
2006-05-2448949348648630,0002,430
2006-05-2349349849349415,0002,470
2006-05-2250150149349325,0002,465
2006-05-1949550048150029,0002,500
2006-05-1849849848549511,0002,475
2006-05-1749149649149329,0002,465
2006-05-1650950949249244,0002,460
2006-05-1550050249349852,0002,490
2006-05-1250350649850034,0002,500
2006-05-1150250850250319,0002,515
2006-05-1050351050150246,0002,510
2006-05-0951451451051110,0002,555
2006-05-0851551850951418,0002,570
2006-05-0250951650751023,0002,550
2006-05-0150950950150921,0002,545
2006-04-2850450949350147,0002,505
2006-04-2750751850751033,0002,550
2006-04-2650651550651523,0002,575
2006-04-2550351450350656,0002,530
2006-04-2449250049249345,0002,465
2006-04-2149850549650224,0002,510
2006-04-2050050149849828,0002,490
2006-04-1951951950050628,0002,530
2006-04-1850251049751028,0002,550
2006-04-1750452450050141,0002,505
2006-04-1452052150151478,0002,570
2006-04-1353153552052071,0002,600
2006-04-12539545531531234,0002,655
2006-04-11530539530533175,0002,665
2006-04-10520529520529107,0002,645
2006-04-0752352551852158,0002,605
2006-04-0651652551651966,0002,595
2006-04-0551751951651823,0002,590
2006-04-0451852151651844,0002,590
2006-04-0352052451551744,0002,585
2006-03-3152052251251231,0002,560
2006-03-3051952451251259,0002,560
2006-03-2951252451151743,0002,585
2006-03-2851852250951230,0002,560
2006-03-2752052551552342,0002,615
2006-03-2452052051751917,0002,595
2006-03-2352352351752117,0002,605
2006-03-2251352151252024,0002,600
2006-03-2050552150451640,0002,580
2006-03-1750050550050128,0002,505
2006-03-1649850348949435,0002,470
2006-03-154954954914927,0002,460
2006-03-1449249348749116,0002,455
2006-03-1348649548049520,0002,475
2006-03-1049549548348661,0002,430
2006-03-0947748547748511,0002,425
2006-03-0848348347547632,0002,380
2006-03-0747749047748532,0002,425
2006-03-0647749047747922,0002,395
2006-03-0347647947147225,0002,360
2006-03-0248248647547610,0002,380
2006-03-0148048147548123,0002,405
2006-02-2849650048548531,0002,425
2006-02-2750950949049026,0002,450
2006-02-2449649849049019,0002,450
2006-02-2348048948048622,0002,430
2006-02-2247349347347823,0002,390
2006-02-2146247446247140,0002,355
2006-02-20471475462470101,0002,350
2006-02-1749650947049695,0002,480
2006-02-1649750249550234,0002,510
2006-02-1549950549449626,0002,480
2006-02-1450150147549984,0002,495
2006-02-1352052450150278,0002,510
2006-02-1052452451452032,0002,600
2006-02-0952652652152327,0002,615
2006-02-0852853052252255,0002,610
2006-02-0752452852252228,0002,610
2006-02-0652853952652967,0002,645
2006-02-0353053853053837,0002,690
2006-02-0252553452553472,0002,670
2006-02-0153153953053069,0002,650
2006-01-31539539528538122,0002,690
2006-01-30546548520520100,0002,600
2006-01-27544549536537200,0002,685
2006-01-26513535513535181,0002,675
2006-01-2551951951551660,0002,580
2006-01-24510515507509137,0002,545
2006-01-23492506492498127,0002,490
2006-01-2050251050050474,0002,520
2006-01-1949450149250074,0002,500
2006-01-18493500485489149,0002,445
2006-01-1750051049549670,0002,480
2006-01-1650550950050084,0002,500
2006-01-1350751050450478,0002,520
2006-01-1252052050450498,0002,520
2006-01-1151051150251077,0002,550
2006-01-10501510501506144,0002,530
2006-01-0649250049249767,0002,485
2006-01-0548950048949539,0002,475
2006-01-0449149548649132,0002,455

分割・併合履歴 : [2018-09-26]1株→0.2株