3878 (株)巴川コーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 274 | 274 | 260 | 261 | 54,000 | 1,305 |
| 2007-12-27 | 259 | 259 | 255 | 255 | 8,000 | 1,275 |
| 2007-12-26 | 260 | 260 | 255 | 258 | 20,000 | 1,290 |
| 2007-12-25 | 256 | 260 | 246 | 250 | 39,000 | 1,250 |
| 2007-12-21 | 255 | 260 | 252 | 260 | 22,000 | 1,300 |
| 2007-12-20 | 252 | 255 | 250 | 254 | 39,000 | 1,270 |
| 2007-12-19 | 261 | 262 | 251 | 252 | 27,000 | 1,260 |
| 2007-12-18 | 262 | 265 | 257 | 261 | 22,000 | 1,305 |
| 2007-12-17 | 272 | 272 | 267 | 267 | 13,000 | 1,335 |
| 2007-12-14 | 275 | 281 | 275 | 277 | 60,000 | 1,385 |
| 2007-12-13 | 291 | 291 | 278 | 279 | 16,000 | 1,395 |
| 2007-12-12 | 291 | 292 | 290 | 291 | 13,000 | 1,455 |
| 2007-12-11 | 290 | 291 | 288 | 291 | 16,000 | 1,455 |
| 2007-12-10 | 298 | 298 | 291 | 292 | 15,000 | 1,460 |
| 2007-12-07 | 291 | 297 | 291 | 296 | 11,000 | 1,480 |
| 2007-12-06 | 290 | 297 | 290 | 296 | 17,000 | 1,480 |
| 2007-12-05 | 281 | 287 | 278 | 287 | 17,000 | 1,435 |
| 2007-12-04 | 285 | 285 | 284 | 284 | 12,000 | 1,420 |
| 2007-12-03 | 291 | 291 | 285 | 289 | 32,000 | 1,445 |
| 2007-11-30 | 298 | 300 | 295 | 295 | 40,000 | 1,475 |
| 2007-11-29 | 292 | 300 | 290 | 293 | 27,000 | 1,465 |
| 2007-11-28 | 300 | 300 | 299 | 299 | 10,000 | 1,495 |
| 2007-11-27 | 288 | 302 | 283 | 300 | 42,000 | 1,500 |
| 2007-11-26 | 288 | 290 | 278 | 290 | 36,000 | 1,450 |
| 2007-11-22 | 273 | 281 | 273 | 280 | 19,000 | 1,400 |
| 2007-11-21 | 275 | 281 | 272 | 278 | 33,000 | 1,390 |
| 2007-11-20 | 270 | 270 | 261 | 267 | 25,000 | 1,335 |
| 2007-11-19 | 271 | 273 | 270 | 270 | 22,000 | 1,350 |
| 2007-11-16 | 264 | 273 | 262 | 271 | 38,000 | 1,355 |
| 2007-11-15 | 267 | 270 | 266 | 266 | 21,000 | 1,330 |
| 2007-11-14 | 269 | 275 | 267 | 273 | 15,000 | 1,365 |
| 2007-11-13 | 267 | 268 | 264 | 268 | 10,000 | 1,340 |
| 2007-11-12 | 273 | 273 | 263 | 267 | 30,000 | 1,335 |
| 2007-11-09 | 279 | 279 | 273 | 273 | 45,000 | 1,365 |
| 2007-11-08 | 288 | 288 | 281 | 281 | 12,000 | 1,405 |
| 2007-11-07 | 288 | 290 | 288 | 289 | 24,000 | 1,445 |
| 2007-11-06 | 281 | 285 | 280 | 284 | 26,000 | 1,420 |
| 2007-11-05 | 282 | 282 | 278 | 280 | 40,000 | 1,400 |
| 2007-11-02 | 280 | 291 | 280 | 282 | 43,000 | 1,410 |
| 2007-11-01 | 297 | 297 | 289 | 290 | 70,000 | 1,450 |
| 2007-10-31 | 297 | 299 | 289 | 297 | 52,000 | 1,485 |
| 2007-10-30 | 300 | 300 | 292 | 292 | 75,000 | 1,460 |
| 2007-10-29 | 303 | 307 | 301 | 302 | 40,000 | 1,510 |
| 2007-10-26 | 313 | 315 | 303 | 303 | 31,000 | 1,515 |
| 2007-10-25 | 291 | 300 | 288 | 298 | 37,000 | 1,490 |
| 2007-10-24 | 295 | 301 | 290 | 301 | 37,000 | 1,505 |
| 2007-10-23 | 285 | 295 | 284 | 295 | 26,000 | 1,475 |
| 2007-10-22 | 287 | 290 | 283 | 288 | 38,000 | 1,440 |
| 2007-10-19 | 297 | 298 | 291 | 292 | 52,000 | 1,460 |
| 2007-10-18 | 297 | 301 | 293 | 298 | 160,000 | 1,490 |
| 2007-10-17 | 299 | 300 | 280 | 282 | 90,000 | 1,410 |
| 2007-10-16 | 321 | 322 | 301 | 302 | 44,000 | 1,510 |
| 2007-10-15 | 325 | 329 | 320 | 323 | 10,000 | 1,615 |
| 2007-10-12 | 329 | 330 | 325 | 325 | 21,000 | 1,625 |
| 2007-10-11 | 325 | 334 | 324 | 334 | 36,000 | 1,670 |
| 2007-10-10 | 340 | 341 | 330 | 330 | 50,000 | 1,650 |
| 2007-10-09 | 356 | 356 | 345 | 345 | 28,000 | 1,725 |
| 2007-10-05 | 360 | 364 | 357 | 363 | 24,000 | 1,815 |
| 2007-10-04 | 369 | 372 | 360 | 365 | 68,000 | 1,825 |
| 2007-10-03 | 348 | 360 | 338 | 360 | 29,000 | 1,800 |
| 2007-10-02 | 334 | 344 | 334 | 343 | 30,000 | 1,715 |
| 2007-10-01 | 324 | 324 | 319 | 324 | 20,000 | 1,620 |
| 2007-09-28 | 316 | 319 | 316 | 319 | 30,000 | 1,595 |
| 2007-09-27 | 306 | 311 | 301 | 311 | 11,000 | 1,555 |
| 2007-09-26 | 294 | 297 | 294 | 297 | 24,000 | 1,485 |
| 2007-09-25 | 281 | 287 | 280 | 287 | 27,000 | 1,435 |
| 2007-09-21 | 284 | 288 | 283 | 288 | 45,000 | 1,440 |
| 2007-09-20 | 300 | 300 | 292 | 294 | 18,000 | 1,470 |
| 2007-09-19 | 291 | 292 | 285 | 285 | 31,000 | 1,425 |
| 2007-09-18 | 300 | 300 | 282 | 284 | 28,000 | 1,420 |
| 2007-09-14 | 300 | 306 | 300 | 305 | 50,000 | 1,525 |
| 2007-09-13 | 310 | 311 | 307 | 308 | 43,000 | 1,540 |
| 2007-09-12 | 317 | 317 | 312 | 313 | 8,000 | 1,565 |
| 2007-09-11 | 310 | 312 | 310 | 310 | 16,000 | 1,550 |
| 2007-09-10 | 324 | 324 | 310 | 310 | 30,000 | 1,550 |
| 2007-09-07 | 319 | 321 | 318 | 321 | 21,000 | 1,605 |
| 2007-09-06 | 319 | 319 | 315 | 318 | 21,000 | 1,590 |
| 2007-09-05 | 330 | 330 | 323 | 323 | 13,000 | 1,615 |
| 2007-09-04 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2007-09-03 | 334 | 334 | 330 | 330 | 5,000 | 1,650 |
| 2007-08-31 | 336 | 336 | 330 | 333 | 16,000 | 1,665 |
| 2007-08-30 | 331 | 331 | 326 | 326 | 2,000 | 1,630 |
| 2007-08-29 | 331 | 331 | 324 | 325 | 12,000 | 1,625 |
| 2007-08-28 | 330 | 330 | 325 | 325 | 12,000 | 1,625 |
| 2007-08-27 | 330 | 331 | 330 | 331 | 5,000 | 1,655 |
| 2007-08-24 | 340 | 340 | 334 | 335 | 23,000 | 1,675 |
| 2007-08-23 | 325 | 325 | 323 | 325 | 11,000 | 1,625 |
| 2007-08-22 | 321 | 321 | 319 | 319 | 12,000 | 1,595 |
| 2007-08-21 | 318 | 324 | 317 | 323 | 13,000 | 1,615 |
| 2007-08-20 | 317 | 318 | 316 | 317 | 21,000 | 1,585 |
| 2007-08-17 | 323 | 323 | 311 | 311 | 28,000 | 1,555 |
| 2007-08-16 | 315 | 331 | 315 | 322 | 26,000 | 1,610 |
| 2007-08-15 | 330 | 330 | 319 | 319 | 11,000 | 1,595 |
| 2007-08-14 | 330 | 331 | 330 | 331 | 15,000 | 1,655 |
| 2007-08-13 | 337 | 338 | 335 | 337 | 13,000 | 1,685 |
| 2007-08-10 | 350 | 350 | 344 | 347 | 25,000 | 1,735 |
| 2007-08-09 | 356 | 360 | 350 | 352 | 42,000 | 1,760 |
| 2007-08-08 | 359 | 360 | 357 | 360 | 11,000 | 1,800 |
| 2007-08-07 | 345 | 363 | 345 | 363 | 7,000 | 1,815 |
| 2007-08-06 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2007-08-03 | 350 | 350 | 342 | 345 | 17,000 | 1,725 |
| 2007-08-02 | 351 | 354 | 350 | 354 | 20,000 | 1,770 |
| 2007-08-01 | 356 | 356 | 350 | 350 | 8,000 | 1,750 |
| 2007-07-31 | 357 | 357 | 351 | 352 | 5,000 | 1,760 |
| 2007-07-30 | 352 | 358 | 350 | 357 | 22,000 | 1,785 |
| 2007-07-27 | 371 | 371 | 358 | 359 | 14,000 | 1,795 |
| 2007-07-26 | 377 | 378 | 371 | 371 | 11,000 | 1,855 |
| 2007-07-25 | 381 | 381 | 379 | 379 | 20,000 | 1,895 |
| 2007-07-24 | 381 | 381 | 377 | 380 | 41,000 | 1,900 |
| 2007-07-23 | 374 | 375 | 374 | 374 | 13,000 | 1,870 |
| 2007-07-20 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2007-07-19 | 363 | 370 | 363 | 368 | 16,000 | 1,840 |
| 2007-07-18 | 371 | 371 | 359 | 361 | 15,000 | 1,805 |
| 2007-07-17 | 375 | 375 | 366 | 366 | 25,000 | 1,830 |
| 2007-07-13 | 380 | 380 | 377 | 377 | 27,000 | 1,885 |
| 2007-07-12 | 382 | 383 | 380 | 381 | 18,000 | 1,905 |
| 2007-07-11 | 388 | 388 | 382 | 383 | 22,000 | 1,915 |
| 2007-07-10 | 386 | 390 | 385 | 387 | 13,000 | 1,935 |
| 2007-07-09 | 387 | 388 | 387 | 388 | 5,000 | 1,940 |
| 2007-07-06 | 385 | 388 | 384 | 387 | 17,000 | 1,935 |
| 2007-07-05 | 386 | 389 | 385 | 389 | 16,000 | 1,945 |
| 2007-07-04 | 386 | 387 | 383 | 384 | 18,000 | 1,920 |
| 2007-07-03 | 384 | 385 | 384 | 384 | 4,000 | 1,920 |
| 2007-07-02 | 386 | 386 | 383 | 385 | 23,000 | 1,925 |
| 2007-06-29 | 390 | 391 | 390 | 391 | 10,000 | 1,955 |
| 2007-06-28 | 388 | 390 | 385 | 390 | 11,000 | 1,950 |
| 2007-06-27 | 384 | 384 | 383 | 383 | 10,000 | 1,915 |
| 2007-06-26 | 390 | 392 | 385 | 390 | 14,000 | 1,950 |
| 2007-06-25 | 396 | 400 | 390 | 390 | 69,000 | 1,950 |
| 2007-06-22 | 383 | 383 | 381 | 381 | 26,000 | 1,905 |
| 2007-06-21 | 375 | 380 | 375 | 380 | 16,000 | 1,900 |
| 2007-06-20 | 379 | 380 | 373 | 373 | 17,000 | 1,865 |
| 2007-06-19 | 375 | 381 | 375 | 379 | 30,000 | 1,895 |
| 2007-06-18 | 374 | 378 | 374 | 378 | 18,000 | 1,890 |
| 2007-06-15 | 371 | 375 | 367 | 372 | 24,000 | 1,860 |
| 2007-06-14 | 373 | 375 | 371 | 375 | 19,000 | 1,875 |
| 2007-06-13 | 365 | 371 | 365 | 371 | 15,000 | 1,855 |
| 2007-06-12 | 369 | 370 | 365 | 369 | 26,000 | 1,845 |
| 2007-06-11 | 361 | 365 | 361 | 364 | 9,000 | 1,820 |
| 2007-06-08 | 367 | 367 | 359 | 361 | 64,000 | 1,805 |
| 2007-06-07 | 358 | 362 | 358 | 360 | 10,000 | 1,800 |
| 2007-06-06 | 353 | 357 | 353 | 357 | 9,000 | 1,785 |
| 2007-06-05 | 354 | 358 | 354 | 358 | 28,000 | 1,790 |
| 2007-06-04 | 357 | 357 | 355 | 357 | 9,000 | 1,785 |
| 2007-06-01 | 346 | 355 | 346 | 352 | 21,000 | 1,760 |
| 2007-05-31 | 351 | 351 | 346 | 346 | 23,000 | 1,730 |
| 2007-05-30 | 353 | 353 | 350 | 350 | 5,000 | 1,750 |
| 2007-05-29 | 348 | 350 | 347 | 350 | 6,000 | 1,750 |
| 2007-05-28 | 342 | 347 | 341 | 347 | 11,000 | 1,735 |
| 2007-05-25 | 348 | 349 | 341 | 341 | 38,000 | 1,705 |
| 2007-05-24 | 341 | 354 | 341 | 354 | 49,000 | 1,770 |
| 2007-05-23 | 331 | 342 | 331 | 340 | 82,000 | 1,700 |
| 2007-05-22 | 325 | 333 | 325 | 331 | 47,000 | 1,655 |
| 2007-05-21 | 348 | 348 | 320 | 324 | 96,000 | 1,620 |
| 2007-05-18 | 372 | 372 | 348 | 352 | 76,000 | 1,760 |
| 2007-05-17 | 374 | 384 | 371 | 371 | 13,000 | 1,855 |
| 2007-05-16 | 373 | 379 | 370 | 379 | 13,000 | 1,895 |
| 2007-05-15 | 386 | 386 | 376 | 376 | 16,000 | 1,880 |
| 2007-05-14 | 383 | 389 | 383 | 388 | 32,000 | 1,940 |
| 2007-05-11 | 388 | 388 | 382 | 382 | 9,000 | 1,910 |
| 2007-05-10 | 383 | 386 | 383 | 386 | 12,000 | 1,930 |
| 2007-05-09 | 383 | 384 | 380 | 384 | 8,000 | 1,920 |
| 2007-05-08 | 384 | 385 | 381 | 385 | 9,000 | 1,925 |
| 2007-05-07 | 376 | 381 | 376 | 381 | 12,000 | 1,905 |
| 2007-05-02 | 378 | 378 | 375 | 375 | 2,000 | 1,875 |
| 2007-05-01 | 373 | 375 | 372 | 375 | 14,000 | 1,875 |
| 2007-04-27 | 374 | 374 | 371 | 373 | 8,000 | 1,865 |
| 2007-04-26 | 367 | 375 | 367 | 375 | 22,000 | 1,875 |
| 2007-04-25 | 372 | 372 | 368 | 368 | 18,000 | 1,840 |
| 2007-04-24 | 374 | 377 | 371 | 377 | 30,000 | 1,885 |
| 2007-04-23 | 369 | 372 | 369 | 370 | 7,000 | 1,850 |
| 2007-04-20 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2007-04-19 | 375 | 375 | 369 | 369 | 19,000 | 1,845 |
| 2007-04-18 | 375 | 376 | 375 | 375 | 10,000 | 1,875 |
| 2007-04-17 | 375 | 375 | 371 | 371 | 15,000 | 1,855 |
| 2007-04-16 | 370 | 374 | 367 | 367 | 11,000 | 1,835 |
| 2007-04-13 | 374 | 374 | 367 | 367 | 17,000 | 1,835 |
| 2007-04-12 | 376 | 376 | 371 | 372 | 18,000 | 1,860 |
| 2007-04-11 | 376 | 377 | 375 | 376 | 10,000 | 1,880 |
| 2007-04-10 | 371 | 372 | 370 | 371 | 21,000 | 1,855 |
| 2007-04-09 | 374 | 374 | 370 | 372 | 24,000 | 1,860 |
| 2007-04-06 | 382 | 395 | 373 | 373 | 43,000 | 1,865 |
| 2007-04-05 | 376 | 376 | 372 | 372 | 10,000 | 1,860 |
| 2007-04-04 | 373 | 376 | 373 | 375 | 16,000 | 1,875 |
| 2007-04-03 | 373 | 376 | 373 | 373 | 24,000 | 1,865 |
| 2007-04-02 | 377 | 377 | 375 | 375 | 16,000 | 1,875 |
| 2007-03-30 | 385 | 389 | 376 | 376 | 10,000 | 1,880 |
| 2007-03-29 | 378 | 380 | 372 | 379 | 20,000 | 1,895 |
| 2007-03-28 | 380 | 381 | 378 | 378 | 32,000 | 1,890 |
| 2007-03-27 | 380 | 380 | 376 | 378 | 18,000 | 1,890 |
| 2007-03-26 | 384 | 385 | 381 | 385 | 20,000 | 1,925 |
| 2007-03-23 | 384 | 385 | 382 | 385 | 40,000 | 1,925 |
| 2007-03-22 | 385 | 386 | 381 | 381 | 29,000 | 1,905 |
| 2007-03-20 | 384 | 385 | 382 | 384 | 18,000 | 1,920 |
| 2007-03-19 | 385 | 385 | 385 | 385 | 15,000 | 1,925 |
| 2007-03-16 | 390 | 394 | 385 | 385 | 25,000 | 1,925 |
| 2007-03-15 | 391 | 391 | 386 | 389 | 16,000 | 1,945 |
| 2007-03-14 | 390 | 390 | 386 | 386 | 13,000 | 1,930 |
| 2007-03-13 | 397 | 397 | 391 | 391 | 20,000 | 1,955 |
| 2007-03-12 | 388 | 389 | 385 | 389 | 28,000 | 1,945 |
| 2007-03-09 | 382 | 388 | 382 | 387 | 68,000 | 1,935 |
| 2007-03-08 | 384 | 392 | 384 | 392 | 7,000 | 1,960 |
| 2007-03-07 | 386 | 392 | 383 | 384 | 32,000 | 1,920 |
| 2007-03-06 | 380 | 383 | 374 | 383 | 52,000 | 1,915 |
| 2007-03-05 | 398 | 398 | 375 | 388 | 38,000 | 1,940 |
| 2007-03-02 | 403 | 408 | 398 | 399 | 23,000 | 1,995 |
| 2007-03-01 | 406 | 407 | 400 | 403 | 28,000 | 2,015 |
| 2007-02-28 | 403 | 403 | 395 | 403 | 36,000 | 2,015 |
| 2007-02-27 | 412 | 415 | 411 | 413 | 32,000 | 2,065 |
| 2007-02-26 | 419 | 419 | 414 | 414 | 46,000 | 2,070 |
| 2007-02-23 | 418 | 418 | 416 | 417 | 41,000 | 2,085 |
| 2007-02-22 | 419 | 419 | 415 | 416 | 25,000 | 2,080 |
| 2007-02-21 | 418 | 418 | 417 | 418 | 14,000 | 2,090 |
| 2007-02-20 | 420 | 420 | 418 | 418 | 18,000 | 2,090 |
| 2007-02-19 | 424 | 424 | 416 | 418 | 34,000 | 2,090 |
| 2007-02-16 | 419 | 425 | 417 | 425 | 30,000 | 2,125 |
| 2007-02-15 | 420 | 423 | 417 | 423 | 37,000 | 2,115 |
| 2007-02-14 | 426 | 426 | 418 | 418 | 24,000 | 2,090 |
| 2007-02-13 | 419 | 424 | 419 | 421 | 30,000 | 2,105 |
| 2007-02-09 | 415 | 419 | 413 | 419 | 30,000 | 2,095 |
| 2007-02-08 | 423 | 423 | 413 | 420 | 30,000 | 2,100 |
| 2007-02-07 | 428 | 428 | 420 | 422 | 25,000 | 2,110 |
| 2007-02-06 | 423 | 428 | 423 | 426 | 24,000 | 2,130 |
| 2007-02-05 | 432 | 432 | 424 | 427 | 36,000 | 2,135 |
| 2007-02-02 | 435 | 435 | 431 | 431 | 20,000 | 2,155 |
| 2007-02-01 | 429 | 430 | 424 | 430 | 53,000 | 2,150 |
| 2007-01-31 | 426 | 428 | 413 | 420 | 84,000 | 2,100 |
| 2007-01-30 | 416 | 428 | 415 | 419 | 73,000 | 2,095 |
| 2007-01-29 | 416 | 416 | 410 | 413 | 62,000 | 2,065 |
| 2007-01-26 | 399 | 401 | 380 | 401 | 30,000 | 2,005 |
| 2007-01-25 | 411 | 411 | 400 | 400 | 30,000 | 2,000 |
| 2007-01-24 | 409 | 413 | 396 | 403 | 40,000 | 2,015 |
| 2007-01-23 | 396 | 399 | 395 | 399 | 41,000 | 1,995 |
| 2007-01-22 | 382 | 385 | 380 | 385 | 23,000 | 1,925 |
| 2007-01-19 | 374 | 380 | 374 | 378 | 17,000 | 1,890 |
| 2007-01-18 | 376 | 380 | 376 | 378 | 28,000 | 1,890 |
| 2007-01-17 | 377 | 377 | 371 | 375 | 9,000 | 1,875 |
| 2007-01-16 | 376 | 379 | 376 | 377 | 14,000 | 1,885 |
| 2007-01-15 | 375 | 380 | 373 | 377 | 19,000 | 1,885 |
| 2007-01-12 | 369 | 374 | 369 | 374 | 10,000 | 1,870 |
| 2007-01-11 | 368 | 370 | 367 | 369 | 22,000 | 1,845 |
| 2007-01-10 | 378 | 378 | 373 | 373 | 18,000 | 1,865 |
| 2007-01-09 | 380 | 385 | 377 | 380 | 28,000 | 1,900 |
| 2007-01-05 | 387 | 387 | 380 | 380 | 12,000 | 1,900 |
| 2007-01-04 | 386 | 386 | 380 | 385 | 7,000 | 1,925 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
