3878 (株)巴川コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 191 | 194 | 180 | 183 | 280,000 | 915 |
| 2008-12-29 | 168 | 181 | 167 | 181 | 346,000 | 905 |
| 2008-12-26 | 162 | 162 | 152 | 160 | 144,000 | 800 |
| 2008-12-25 | 153 | 165 | 153 | 156 | 50,000 | 780 |
| 2008-12-24 | 155 | 158 | 153 | 153 | 116,000 | 765 |
| 2008-12-22 | 158 | 168 | 155 | 158 | 357,000 | 790 |
| 2008-12-19 | 132 | 159 | 132 | 153 | 498,000 | 765 |
| 2008-12-18 | 134 | 139 | 131 | 131 | 42,000 | 655 |
| 2008-12-17 | 143 | 143 | 135 | 139 | 32,000 | 695 |
| 2008-12-16 | 142 | 143 | 140 | 143 | 13,000 | 715 |
| 2008-12-15 | 138 | 143 | 138 | 142 | 79,000 | 710 |
| 2008-12-12 | 141 | 143 | 133 | 135 | 71,000 | 675 |
| 2008-12-11 | 137 | 138 | 135 | 138 | 50,000 | 690 |
| 2008-12-10 | 132 | 137 | 132 | 137 | 21,000 | 685 |
| 2008-12-09 | 134 | 134 | 132 | 134 | 27,000 | 670 |
| 2008-12-08 | 131 | 132 | 129 | 132 | 32,000 | 660 |
| 2008-12-05 | 128 | 128 | 123 | 128 | 16,000 | 640 |
| 2008-12-04 | 121 | 128 | 121 | 126 | 25,000 | 630 |
| 2008-12-03 | 127 | 129 | 121 | 126 | 26,000 | 630 |
| 2008-12-02 | 128 | 128 | 125 | 127 | 27,000 | 635 |
| 2008-12-01 | 137 | 137 | 132 | 133 | 33,000 | 665 |
| 2008-11-28 | 135 | 135 | 130 | 132 | 49,000 | 660 |
| 2008-11-27 | 129 | 132 | 128 | 131 | 28,000 | 655 |
| 2008-11-26 | 137 | 137 | 129 | 129 | 59,000 | 645 |
| 2008-11-25 | 130 | 135 | 129 | 132 | 57,000 | 660 |
| 2008-11-21 | 116 | 127 | 112 | 127 | 30,000 | 635 |
| 2008-11-20 | 117 | 120 | 116 | 120 | 23,000 | 600 |
| 2008-11-19 | 125 | 126 | 119 | 122 | 23,000 | 610 |
| 2008-11-18 | 121 | 124 | 116 | 121 | 42,000 | 605 |
| 2008-11-17 | 125 | 126 | 118 | 120 | 62,000 | 600 |
| 2008-11-14 | 128 | 130 | 123 | 124 | 86,000 | 620 |
| 2008-11-13 | 128 | 128 | 123 | 125 | 56,000 | 625 |
| 2008-11-12 | 132 | 134 | 127 | 133 | 50,000 | 665 |
| 2008-11-11 | 138 | 138 | 130 | 137 | 49,000 | 685 |
| 2008-11-10 | 139 | 141 | 137 | 137 | 51,000 | 685 |
| 2008-11-07 | 145 | 145 | 125 | 139 | 115,000 | 695 |
| 2008-11-06 | 152 | 152 | 145 | 147 | 36,000 | 735 |
| 2008-11-05 | 155 | 158 | 152 | 156 | 80,000 | 780 |
| 2008-11-04 | 135 | 150 | 135 | 147 | 66,000 | 735 |
| 2008-10-31 | 137 | 142 | 133 | 136 | 47,000 | 680 |
| 2008-10-30 | 129 | 135 | 123 | 135 | 94,000 | 675 |
| 2008-10-29 | 129 | 130 | 120 | 126 | 91,000 | 630 |
| 2008-10-28 | 109 | 118 | 104 | 118 | 80,000 | 590 |
| 2008-10-27 | 109 | 114 | 106 | 106 | 82,000 | 530 |
| 2008-10-24 | 135 | 135 | 114 | 114 | 111,000 | 570 |
| 2008-10-23 | 122 | 126 | 117 | 125 | 54,000 | 625 |
| 2008-10-22 | 122 | 126 | 121 | 124 | 45,000 | 620 |
| 2008-10-21 | 129 | 134 | 124 | 127 | 65,000 | 635 |
| 2008-10-20 | 126 | 128 | 122 | 127 | 38,000 | 635 |
| 2008-10-17 | 124 | 128 | 122 | 123 | 54,000 | 615 |
| 2008-10-16 | 120 | 130 | 120 | 120 | 118,000 | 600 |
| 2008-10-15 | 139 | 141 | 131 | 132 | 105,000 | 660 |
| 2008-10-14 | 132 | 144 | 127 | 143 | 219,000 | 715 |
| 2008-10-10 | 105 | 110 | 101 | 110 | 112,000 | 550 |
| 2008-10-09 | 101 | 119 | 101 | 112 | 330,000 | 560 |
| 2008-10-08 | 130 | 130 | 103 | 106 | 621,000 | 530 |
| 2008-10-07 | 130 | 140 | 130 | 135 | 141,000 | 675 |
| 2008-10-06 | 153 | 153 | 138 | 143 | 153,000 | 715 |
| 2008-10-03 | 156 | 159 | 151 | 154 | 148,000 | 770 |
| 2008-10-02 | 178 | 178 | 155 | 165 | 156,000 | 825 |
| 2008-10-01 | 184 | 184 | 180 | 180 | 111,000 | 900 |
| 2008-09-30 | 179 | 185 | 177 | 185 | 238,000 | 925 |
| 2008-09-29 | 202 | 204 | 177 | 177 | 289,000 | 885 |
| 2008-09-26 | 217 | 217 | 200 | 201 | 180,000 | 1,005 |
| 2008-09-25 | 206 | 212 | 206 | 212 | 106,000 | 1,060 |
| 2008-09-24 | 215 | 216 | 213 | 215 | 50,000 | 1,075 |
| 2008-09-22 | 230 | 230 | 213 | 213 | 111,000 | 1,065 |
| 2008-09-19 | 220 | 230 | 219 | 220 | 74,000 | 1,100 |
| 2008-09-18 | 212 | 226 | 212 | 223 | 141,000 | 1,115 |
| 2008-09-17 | 224 | 224 | 216 | 217 | 151,000 | 1,085 |
| 2008-09-16 | 208 | 212 | 202 | 212 | 173,000 | 1,060 |
| 2008-09-12 | 220 | 221 | 215 | 216 | 297,000 | 1,080 |
| 2008-09-11 | 229 | 231 | 225 | 225 | 108,000 | 1,125 |
| 2008-09-10 | 230 | 231 | 226 | 229 | 193,000 | 1,145 |
| 2008-09-09 | 246 | 249 | 232 | 232 | 178,000 | 1,160 |
| 2008-09-08 | 239 | 260 | 239 | 251 | 159,000 | 1,255 |
| 2008-09-05 | 233 | 240 | 233 | 239 | 175,000 | 1,195 |
| 2008-09-04 | 245 | 245 | 236 | 240 | 389,000 | 1,200 |
| 2008-09-03 | 259 | 261 | 250 | 250 | 142,000 | 1,250 |
| 2008-09-02 | 265 | 265 | 256 | 259 | 261,000 | 1,295 |
| 2008-09-01 | 262 | 277 | 262 | 265 | 244,000 | 1,325 |
| 2008-08-29 | 268 | 268 | 263 | 265 | 119,000 | 1,325 |
| 2008-08-28 | 268 | 269 | 263 | 264 | 56,000 | 1,320 |
| 2008-08-27 | 266 | 268 | 264 | 265 | 49,000 | 1,325 |
| 2008-08-26 | 267 | 269 | 262 | 269 | 135,000 | 1,345 |
| 2008-08-25 | 268 | 272 | 266 | 266 | 125,000 | 1,330 |
| 2008-08-22 | 274 | 274 | 267 | 269 | 119,000 | 1,345 |
| 2008-08-21 | 274 | 277 | 270 | 271 | 136,000 | 1,355 |
| 2008-08-20 | 266 | 283 | 262 | 274 | 313,000 | 1,370 |
| 2008-08-19 | 269 | 272 | 265 | 266 | 134,000 | 1,330 |
| 2008-08-18 | 272 | 282 | 270 | 273 | 330,000 | 1,365 |
| 2008-08-15 | 271 | 275 | 268 | 271 | 192,000 | 1,355 |
| 2008-08-14 | 271 | 275 | 265 | 273 | 328,000 | 1,365 |
| 2008-08-13 | 271 | 275 | 264 | 270 | 249,000 | 1,350 |
| 2008-08-12 | 274 | 286 | 270 | 271 | 668,000 | 1,355 |
| 2008-08-11 | 265 | 280 | 262 | 279 | 699,000 | 1,395 |
| 2008-08-08 | 258 | 280 | 257 | 261 | 815,000 | 1,305 |
| 2008-08-07 | 276 | 276 | 260 | 266 | 681,000 | 1,330 |
| 2008-08-06 | 270 | 281 | 268 | 278 | 672,000 | 1,390 |
| 2008-08-05 | 279 | 282 | 262 | 263 | 1,288,000 | 1,315 |
| 2008-08-04 | 310 | 313 | 284 | 285 | 1,276,000 | 1,425 |
| 2008-08-01 | 309 | 320 | 306 | 312 | 3,314,000 | 1,560 |
| 2008-07-31 | 305 | 310 | 297 | 304 | 954,000 | 1,520 |
| 2008-07-30 | 300 | 312 | 293 | 300 | 1,333,000 | 1,500 |
| 2008-07-29 | 310 | 315 | 292 | 295 | 2,172,000 | 1,475 |
| 2008-07-28 | 302 | 325 | 299 | 315 | 5,168,000 | 1,575 |
| 2008-07-25 | 288 | 305 | 287 | 297 | 1,644,000 | 1,485 |
| 2008-07-24 | 287 | 293 | 284 | 290 | 643,000 | 1,450 |
| 2008-07-23 | 291 | 294 | 281 | 286 | 798,000 | 1,430 |
| 2008-07-22 | 284 | 290 | 284 | 287 | 638,000 | 1,435 |
| 2008-07-18 | 293 | 295 | 281 | 287 | 1,505,000 | 1,435 |
| 2008-07-17 | 304 | 311 | 293 | 295 | 3,409,000 | 1,475 |
| 2008-07-16 | 285 | 306 | 282 | 306 | 5,494,000 | 1,530 |
| 2008-07-15 | 277 | 294 | 274 | 290 | 3,522,000 | 1,450 |
| 2008-07-14 | 277 | 292 | 272 | 279 | 2,670,000 | 1,395 |
| 2008-07-11 | 281 | 285 | 266 | 280 | 4,202,000 | 1,400 |
| 2008-07-10 | 303 | 306 | 275 | 281 | 8,573,000 | 1,405 |
| 2008-07-09 | 323 | 341 | 285 | 294 | 23,077,000 | 1,470 |
| 2008-07-08 | 324 | 344 | 316 | 338 | 20,986,000 | 1,690 |
| 2008-07-07 | 292 | 320 | 288 | 319 | 13,143,000 | 1,595 |
| 2008-07-04 | 289 | 301 | 284 | 288 | 12,312,000 | 1,440 |
| 2008-07-03 | 282 | 293 | 268 | 287 | 7,514,000 | 1,435 |
| 2008-07-02 | 283 | 294 | 276 | 283 | 15,182,000 | 1,415 |
| 2008-07-01 | 282 | 302 | 272 | 298 | 18,707,000 | 1,490 |
| 2008-06-30 | 249 | 281 | 238 | 272 | 10,919,000 | 1,360 |
| 2008-06-27 | 231 | 258 | 225 | 244 | 4,299,000 | 1,220 |
| 2008-06-26 | 234 | 240 | 232 | 234 | 1,769,000 | 1,170 |
| 2008-06-25 | 209 | 265 | 209 | 244 | 9,048,000 | 1,220 |
| 2008-06-24 | 203 | 209 | 201 | 209 | 18,000 | 1,045 |
| 2008-06-23 | 202 | 206 | 201 | 206 | 11,000 | 1,030 |
| 2008-06-20 | 210 | 210 | 205 | 205 | 17,000 | 1,025 |
| 2008-06-19 | 215 | 217 | 207 | 209 | 35,000 | 1,045 |
| 2008-06-18 | 218 | 220 | 216 | 220 | 16,000 | 1,100 |
| 2008-06-17 | 229 | 231 | 217 | 219 | 28,000 | 1,095 |
| 2008-06-16 | 230 | 234 | 224 | 224 | 35,000 | 1,120 |
| 2008-06-13 | 229 | 229 | 222 | 222 | 51,000 | 1,110 |
| 2008-06-12 | 227 | 229 | 222 | 229 | 54,000 | 1,145 |
| 2008-06-11 | 222 | 223 | 220 | 222 | 13,000 | 1,110 |
| 2008-06-10 | 228 | 228 | 219 | 219 | 22,000 | 1,095 |
| 2008-06-09 | 214 | 225 | 214 | 222 | 23,000 | 1,110 |
| 2008-06-06 | 225 | 225 | 221 | 221 | 21,000 | 1,105 |
| 2008-06-05 | 213 | 221 | 213 | 221 | 10,000 | 1,105 |
| 2008-06-04 | 216 | 220 | 211 | 213 | 30,000 | 1,065 |
| 2008-06-03 | 220 | 220 | 211 | 211 | 19,000 | 1,055 |
| 2008-06-02 | 224 | 224 | 218 | 220 | 12,000 | 1,100 |
| 2008-05-30 | 218 | 218 | 213 | 217 | 7,000 | 1,085 |
| 2008-05-29 | 217 | 218 | 217 | 218 | 12,000 | 1,090 |
| 2008-05-28 | 228 | 228 | 211 | 218 | 35,000 | 1,090 |
| 2008-05-27 | 220 | 224 | 220 | 224 | 10,000 | 1,120 |
| 2008-05-26 | 222 | 222 | 220 | 220 | 32,000 | 1,100 |
| 2008-05-23 | 220 | 224 | 220 | 223 | 17,000 | 1,115 |
| 2008-05-22 | 213 | 220 | 213 | 220 | 24,000 | 1,100 |
| 2008-05-21 | 228 | 228 | 219 | 220 | 15,000 | 1,100 |
| 2008-05-20 | 219 | 226 | 219 | 225 | 15,000 | 1,125 |
| 2008-05-19 | 229 | 229 | 223 | 227 | 22,000 | 1,135 |
| 2008-05-16 | 232 | 232 | 217 | 224 | 35,000 | 1,120 |
| 2008-05-15 | 212 | 224 | 212 | 218 | 46,000 | 1,090 |
| 2008-05-14 | 215 | 215 | 210 | 214 | 21,000 | 1,070 |
| 2008-05-13 | 213 | 213 | 207 | 208 | 12,000 | 1,040 |
| 2008-05-12 | 209 | 210 | 206 | 210 | 13,000 | 1,050 |
| 2008-05-09 | 218 | 218 | 209 | 209 | 10,000 | 1,045 |
| 2008-05-08 | 214 | 216 | 212 | 212 | 28,000 | 1,060 |
| 2008-05-07 | 212 | 212 | 210 | 210 | 15,000 | 1,050 |
| 2008-05-02 | 205 | 209 | 205 | 208 | 18,000 | 1,040 |
| 2008-05-01 | 208 | 208 | 201 | 201 | 29,000 | 1,005 |
| 2008-04-30 | 210 | 210 | 204 | 209 | 20,000 | 1,045 |
| 2008-04-28 | 209 | 210 | 202 | 209 | 26,000 | 1,045 |
| 2008-04-25 | 209 | 210 | 209 | 210 | 33,000 | 1,050 |
| 2008-04-24 | 206 | 206 | 203 | 206 | 16,000 | 1,030 |
| 2008-04-23 | 202 | 204 | 201 | 202 | 21,000 | 1,010 |
| 2008-04-22 | 205 | 206 | 203 | 204 | 17,000 | 1,020 |
| 2008-04-21 | 197 | 201 | 197 | 200 | 9,000 | 1,000 |
| 2008-04-18 | 196 | 197 | 195 | 196 | 11,000 | 980 |
| 2008-04-17 | 203 | 203 | 196 | 196 | 12,000 | 980 |
| 2008-04-16 | 197 | 199 | 193 | 196 | 9,000 | 980 |
| 2008-04-15 | 196 | 196 | 193 | 193 | 9,000 | 965 |
| 2008-04-14 | 199 | 199 | 192 | 196 | 15,000 | 980 |
| 2008-04-11 | 198 | 199 | 191 | 199 | 29,000 | 995 |
| 2008-04-10 | 204 | 204 | 199 | 199 | 14,000 | 995 |
| 2008-04-09 | 205 | 205 | 201 | 202 | 18,000 | 1,010 |
| 2008-04-08 | 202 | 211 | 200 | 205 | 33,000 | 1,025 |
| 2008-04-07 | 203 | 205 | 202 | 202 | 29,000 | 1,010 |
| 2008-04-04 | 216 | 220 | 210 | 210 | 31,000 | 1,050 |
| 2008-04-03 | 220 | 222 | 219 | 222 | 23,000 | 1,110 |
| 2008-04-02 | 215 | 219 | 213 | 219 | 22,000 | 1,095 |
| 2008-04-01 | 208 | 211 | 208 | 210 | 18,000 | 1,050 |
| 2008-03-31 | 206 | 206 | 195 | 206 | 43,000 | 1,030 |
| 2008-03-28 | 214 | 218 | 200 | 201 | 65,000 | 1,005 |
| 2008-03-27 | 203 | 209 | 203 | 209 | 20,000 | 1,045 |
| 2008-03-26 | 204 | 209 | 200 | 208 | 35,000 | 1,040 |
| 2008-03-25 | 190 | 194 | 190 | 194 | 21,000 | 970 |
| 2008-03-24 | 185 | 190 | 185 | 189 | 17,000 | 945 |
| 2008-03-21 | 187 | 191 | 187 | 190 | 30,000 | 950 |
| 2008-03-19 | 176 | 186 | 176 | 179 | 39,000 | 895 |
| 2008-03-18 | 175 | 175 | 170 | 172 | 22,000 | 860 |
| 2008-03-17 | 185 | 186 | 170 | 175 | 54,000 | 875 |
| 2008-03-14 | 195 | 200 | 179 | 179 | 101,000 | 895 |
| 2008-03-13 | 205 | 205 | 200 | 200 | 19,000 | 1,000 |
| 2008-03-12 | 209 | 210 | 207 | 208 | 43,000 | 1,040 |
| 2008-03-11 | 209 | 209 | 204 | 208 | 14,000 | 1,040 |
| 2008-03-10 | 209 | 209 | 204 | 208 | 13,000 | 1,040 |
| 2008-03-07 | 206 | 209 | 205 | 209 | 20,000 | 1,045 |
| 2008-03-06 | 214 | 214 | 209 | 212 | 9,000 | 1,060 |
| 2008-03-05 | 205 | 209 | 202 | 207 | 19,000 | 1,035 |
| 2008-03-04 | 213 | 213 | 204 | 205 | 14,000 | 1,025 |
| 2008-03-03 | 209 | 215 | 209 | 213 | 14,000 | 1,065 |
| 2008-02-29 | 229 | 229 | 217 | 219 | 41,000 | 1,095 |
| 2008-02-28 | 230 | 230 | 220 | 224 | 30,000 | 1,120 |
| 2008-02-27 | 232 | 232 | 229 | 230 | 20,000 | 1,150 |
| 2008-02-26 | 227 | 230 | 225 | 227 | 49,000 | 1,135 |
| 2008-02-25 | 207 | 212 | 206 | 212 | 26,000 | 1,060 |
| 2008-02-22 | 204 | 213 | 204 | 213 | 14,000 | 1,065 |
| 2008-02-21 | 203 | 207 | 203 | 206 | 33,000 | 1,030 |
| 2008-02-20 | 218 | 218 | 207 | 207 | 26,000 | 1,035 |
| 2008-02-19 | 223 | 224 | 219 | 220 | 31,000 | 1,100 |
| 2008-02-18 | 222 | 224 | 221 | 223 | 30,000 | 1,115 |
| 2008-02-15 | 237 | 239 | 220 | 225 | 65,000 | 1,125 |
| 2008-02-14 | 233 | 238 | 233 | 237 | 13,000 | 1,185 |
| 2008-02-13 | 232 | 235 | 232 | 233 | 19,000 | 1,165 |
| 2008-02-12 | 230 | 231 | 229 | 231 | 17,000 | 1,155 |
| 2008-02-08 | 233 | 235 | 232 | 235 | 14,000 | 1,175 |
| 2008-02-07 | 230 | 232 | 219 | 232 | 27,000 | 1,160 |
| 2008-02-06 | 237 | 237 | 227 | 229 | 18,000 | 1,145 |
| 2008-02-05 | 244 | 248 | 243 | 248 | 24,000 | 1,240 |
| 2008-02-04 | 235 | 250 | 235 | 250 | 25,000 | 1,250 |
| 2008-02-01 | 238 | 238 | 235 | 235 | 5,000 | 1,175 |
| 2008-01-31 | 230 | 238 | 228 | 238 | 30,000 | 1,190 |
| 2008-01-30 | 231 | 233 | 220 | 220 | 32,000 | 1,100 |
| 2008-01-29 | 210 | 230 | 210 | 226 | 28,000 | 1,130 |
| 2008-01-28 | 210 | 215 | 200 | 215 | 50,000 | 1,075 |
| 2008-01-25 | 207 | 210 | 206 | 210 | 50,000 | 1,050 |
| 2008-01-24 | 192 | 195 | 190 | 192 | 23,000 | 960 |
| 2008-01-23 | 190 | 195 | 185 | 189 | 42,000 | 945 |
| 2008-01-22 | 189 | 190 | 185 | 187 | 33,000 | 935 |
| 2008-01-21 | 197 | 197 | 190 | 190 | 35,000 | 950 |
| 2008-01-18 | 190 | 199 | 188 | 199 | 55,000 | 995 |
| 2008-01-17 | 200 | 206 | 200 | 202 | 13,000 | 1,010 |
| 2008-01-16 | 214 | 214 | 202 | 202 | 34,000 | 1,010 |
| 2008-01-15 | 229 | 229 | 210 | 211 | 19,000 | 1,055 |
| 2008-01-11 | 235 | 235 | 220 | 225 | 32,000 | 1,125 |
| 2008-01-10 | 230 | 235 | 230 | 235 | 11,000 | 1,175 |
| 2008-01-09 | 225 | 230 | 221 | 230 | 42,000 | 1,150 |
| 2008-01-08 | 230 | 230 | 224 | 227 | 26,000 | 1,135 |
| 2008-01-07 | 242 | 242 | 225 | 231 | 44,000 | 1,155 |
| 2008-01-04 | 266 | 266 | 240 | 242 | 37,000 | 1,210 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
