3878 (株)巴川コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 186 | 184 | 184 | 53,000 | 920 |
| 2009-12-29 | 190 | 191 | 188 | 188 | 24,000 | 940 |
| 2009-12-28 | 192 | 192 | 190 | 190 | 46,000 | 950 |
| 2009-12-25 | 192 | 193 | 189 | 191 | 92,000 | 955 |
| 2009-12-24 | 189 | 193 | 187 | 192 | 105,000 | 960 |
| 2009-12-22 | 189 | 193 | 187 | 191 | 61,000 | 955 |
| 2009-12-21 | 191 | 192 | 190 | 192 | 55,000 | 960 |
| 2009-12-18 | 194 | 198 | 190 | 192 | 72,000 | 960 |
| 2009-12-17 | 198 | 198 | 194 | 196 | 31,000 | 980 |
| 2009-12-16 | 198 | 199 | 196 | 198 | 32,000 | 990 |
| 2009-12-15 | 198 | 199 | 196 | 196 | 21,000 | 980 |
| 2009-12-14 | 199 | 199 | 196 | 197 | 22,000 | 985 |
| 2009-12-11 | 192 | 195 | 192 | 195 | 64,000 | 975 |
| 2009-12-10 | 197 | 197 | 191 | 192 | 35,000 | 960 |
| 2009-12-09 | 203 | 204 | 195 | 200 | 69,000 | 1,000 |
| 2009-12-08 | 203 | 209 | 203 | 204 | 40,000 | 1,020 |
| 2009-12-07 | 210 | 210 | 202 | 207 | 50,000 | 1,035 |
| 2009-12-04 | 209 | 211 | 202 | 205 | 138,000 | 1,025 |
| 2009-12-03 | 203 | 212 | 201 | 211 | 138,000 | 1,055 |
| 2009-12-02 | 202 | 205 | 199 | 203 | 72,000 | 1,015 |
| 2009-12-01 | 201 | 205 | 200 | 202 | 48,000 | 1,010 |
| 2009-11-30 | 195 | 201 | 192 | 200 | 70,000 | 1,000 |
| 2009-11-27 | 187 | 196 | 187 | 194 | 84,000 | 970 |
| 2009-11-26 | 192 | 195 | 189 | 191 | 75,000 | 955 |
| 2009-11-25 | 192 | 192 | 188 | 190 | 74,000 | 950 |
| 2009-11-24 | 197 | 199 | 189 | 191 | 187,000 | 955 |
| 2009-11-20 | 173 | 183 | 170 | 182 | 123,000 | 910 |
| 2009-11-19 | 190 | 190 | 179 | 179 | 70,000 | 895 |
| 2009-11-18 | 186 | 192 | 186 | 192 | 137,000 | 960 |
| 2009-11-17 | 203 | 204 | 180 | 184 | 234,000 | 920 |
| 2009-11-16 | 207 | 211 | 204 | 204 | 56,000 | 1,020 |
| 2009-11-13 | 208 | 208 | 207 | 208 | 40,000 | 1,040 |
| 2009-11-12 | 211 | 216 | 207 | 207 | 133,000 | 1,035 |
| 2009-11-11 | 212 | 214 | 208 | 211 | 61,000 | 1,055 |
| 2009-11-10 | 216 | 218 | 210 | 212 | 89,000 | 1,060 |
| 2009-11-09 | 214 | 214 | 210 | 211 | 65,000 | 1,055 |
| 2009-11-06 | 220 | 221 | 213 | 215 | 66,000 | 1,075 |
| 2009-11-05 | 222 | 222 | 213 | 220 | 74,000 | 1,100 |
| 2009-11-04 | 223 | 223 | 218 | 221 | 50,000 | 1,105 |
| 2009-11-02 | 219 | 224 | 217 | 223 | 63,000 | 1,115 |
| 2009-10-30 | 221 | 224 | 216 | 224 | 86,000 | 1,120 |
| 2009-10-29 | 222 | 224 | 216 | 219 | 101,000 | 1,095 |
| 2009-10-28 | 234 | 234 | 221 | 223 | 118,000 | 1,115 |
| 2009-10-27 | 239 | 240 | 233 | 233 | 65,000 | 1,165 |
| 2009-10-26 | 237 | 244 | 236 | 236 | 221,000 | 1,180 |
| 2009-10-23 | 234 | 242 | 232 | 242 | 183,000 | 1,210 |
| 2009-10-22 | 226 | 232 | 226 | 232 | 45,000 | 1,160 |
| 2009-10-21 | 231 | 232 | 226 | 229 | 47,000 | 1,145 |
| 2009-10-20 | 231 | 233 | 230 | 233 | 41,000 | 1,165 |
| 2009-10-19 | 226 | 234 | 225 | 232 | 39,000 | 1,160 |
| 2009-10-16 | 233 | 234 | 228 | 231 | 33,000 | 1,155 |
| 2009-10-15 | 230 | 236 | 230 | 235 | 33,000 | 1,175 |
| 2009-10-14 | 235 | 235 | 230 | 234 | 34,000 | 1,170 |
| 2009-10-13 | 235 | 236 | 233 | 236 | 33,000 | 1,180 |
| 2009-10-09 | 226 | 233 | 220 | 233 | 44,000 | 1,165 |
| 2009-10-08 | 230 | 230 | 227 | 229 | 45,000 | 1,145 |
| 2009-10-07 | 219 | 229 | 219 | 229 | 38,000 | 1,145 |
| 2009-10-06 | 205 | 219 | 205 | 219 | 55,000 | 1,095 |
| 2009-10-05 | 209 | 209 | 203 | 207 | 60,000 | 1,035 |
| 2009-10-02 | 214 | 214 | 207 | 207 | 66,000 | 1,035 |
| 2009-10-01 | 222 | 222 | 217 | 219 | 62,000 | 1,095 |
| 2009-09-30 | 221 | 226 | 219 | 226 | 62,000 | 1,130 |
| 2009-09-29 | 232 | 235 | 219 | 225 | 61,000 | 1,125 |
| 2009-09-28 | 239 | 243 | 228 | 232 | 302,000 | 1,160 |
| 2009-09-25 | 233 | 233 | 228 | 231 | 63,000 | 1,155 |
| 2009-09-24 | 225 | 235 | 225 | 235 | 58,000 | 1,175 |
| 2009-09-18 | 225 | 230 | 221 | 227 | 72,000 | 1,135 |
| 2009-09-17 | 221 | 226 | 218 | 225 | 46,000 | 1,125 |
| 2009-09-16 | 219 | 228 | 212 | 221 | 59,000 | 1,105 |
| 2009-09-15 | 222 | 224 | 215 | 215 | 63,000 | 1,075 |
| 2009-09-14 | 227 | 228 | 223 | 223 | 35,000 | 1,115 |
| 2009-09-11 | 233 | 235 | 227 | 229 | 115,000 | 1,145 |
| 2009-09-10 | 230 | 232 | 227 | 230 | 70,000 | 1,150 |
| 2009-09-09 | 228 | 230 | 225 | 229 | 48,000 | 1,145 |
| 2009-09-08 | 229 | 231 | 225 | 227 | 66,000 | 1,135 |
| 2009-09-07 | 227 | 232 | 226 | 226 | 42,000 | 1,130 |
| 2009-09-04 | 230 | 231 | 225 | 228 | 59,000 | 1,140 |
| 2009-09-03 | 232 | 232 | 228 | 228 | 42,000 | 1,140 |
| 2009-09-02 | 225 | 230 | 225 | 230 | 45,000 | 1,150 |
| 2009-09-01 | 231 | 233 | 228 | 232 | 44,000 | 1,160 |
| 2009-08-31 | 236 | 239 | 228 | 234 | 90,000 | 1,170 |
| 2009-08-28 | 243 | 243 | 235 | 235 | 125,000 | 1,175 |
| 2009-08-27 | 237 | 240 | 232 | 240 | 105,000 | 1,200 |
| 2009-08-26 | 233 | 240 | 230 | 240 | 154,000 | 1,200 |
| 2009-08-25 | 223 | 230 | 223 | 228 | 75,000 | 1,140 |
| 2009-08-24 | 226 | 228 | 221 | 224 | 67,000 | 1,120 |
| 2009-08-21 | 227 | 227 | 221 | 223 | 66,000 | 1,115 |
| 2009-08-20 | 221 | 225 | 220 | 223 | 43,000 | 1,115 |
| 2009-08-19 | 225 | 227 | 224 | 224 | 38,000 | 1,120 |
| 2009-08-18 | 223 | 226 | 222 | 224 | 141,000 | 1,120 |
| 2009-08-17 | 238 | 238 | 225 | 230 | 155,000 | 1,150 |
| 2009-08-14 | 244 | 245 | 236 | 239 | 163,000 | 1,195 |
| 2009-08-13 | 246 | 250 | 242 | 247 | 521,000 | 1,235 |
| 2009-08-12 | 241 | 253 | 237 | 242 | 1,554,000 | 1,210 |
| 2009-08-11 | 238 | 243 | 236 | 242 | 313,000 | 1,210 |
| 2009-08-10 | 232 | 235 | 229 | 231 | 68,000 | 1,155 |
| 2009-08-07 | 234 | 236 | 226 | 231 | 185,000 | 1,155 |
| 2009-08-06 | 234 | 246 | 233 | 239 | 1,023,000 | 1,195 |
| 2009-08-05 | 225 | 235 | 224 | 229 | 423,000 | 1,145 |
| 2009-08-04 | 228 | 228 | 223 | 224 | 66,000 | 1,120 |
| 2009-08-03 | 222 | 224 | 219 | 224 | 56,000 | 1,120 |
| 2009-07-31 | 225 | 225 | 219 | 220 | 69,000 | 1,100 |
| 2009-07-30 | 223 | 223 | 216 | 220 | 89,000 | 1,100 |
| 2009-07-29 | 223 | 223 | 219 | 222 | 98,000 | 1,110 |
| 2009-07-28 | 223 | 223 | 217 | 218 | 85,000 | 1,090 |
| 2009-07-27 | 226 | 226 | 222 | 222 | 58,000 | 1,110 |
| 2009-07-24 | 229 | 229 | 220 | 221 | 111,000 | 1,105 |
| 2009-07-23 | 222 | 228 | 218 | 226 | 220,000 | 1,130 |
| 2009-07-22 | 211 | 218 | 210 | 218 | 130,000 | 1,090 |
| 2009-07-21 | 210 | 214 | 207 | 208 | 95,000 | 1,040 |
| 2009-07-17 | 208 | 208 | 205 | 206 | 53,000 | 1,030 |
| 2009-07-16 | 208 | 211 | 207 | 208 | 80,000 | 1,040 |
| 2009-07-15 | 205 | 212 | 204 | 205 | 76,000 | 1,025 |
| 2009-07-14 | 203 | 209 | 202 | 203 | 214,000 | 1,015 |
| 2009-07-13 | 212 | 212 | 198 | 201 | 323,000 | 1,005 |
| 2009-07-10 | 219 | 221 | 214 | 216 | 183,000 | 1,080 |
| 2009-07-09 | 216 | 221 | 215 | 219 | 148,000 | 1,095 |
| 2009-07-08 | 224 | 227 | 220 | 221 | 261,000 | 1,105 |
| 2009-07-07 | 244 | 246 | 234 | 234 | 334,000 | 1,170 |
| 2009-07-06 | 248 | 253 | 241 | 241 | 660,000 | 1,205 |
| 2009-07-03 | 239 | 248 | 238 | 245 | 485,000 | 1,225 |
| 2009-07-02 | 241 | 245 | 238 | 244 | 493,000 | 1,220 |
| 2009-07-01 | 232 | 245 | 232 | 237 | 1,045,000 | 1,185 |
| 2009-06-30 | 232 | 232 | 227 | 229 | 78,000 | 1,145 |
| 2009-06-29 | 236 | 236 | 227 | 228 | 131,000 | 1,140 |
| 2009-06-26 | 231 | 231 | 225 | 229 | 117,000 | 1,145 |
| 2009-06-25 | 223 | 231 | 222 | 227 | 126,000 | 1,135 |
| 2009-06-24 | 224 | 226 | 221 | 222 | 125,000 | 1,110 |
| 2009-06-23 | 227 | 228 | 225 | 227 | 184,000 | 1,135 |
| 2009-06-22 | 226 | 234 | 226 | 232 | 140,000 | 1,160 |
| 2009-06-19 | 230 | 232 | 225 | 225 | 175,000 | 1,125 |
| 2009-06-18 | 235 | 236 | 229 | 229 | 198,000 | 1,145 |
| 2009-06-17 | 222 | 238 | 222 | 235 | 418,000 | 1,175 |
| 2009-06-16 | 229 | 229 | 223 | 225 | 293,000 | 1,125 |
| 2009-06-15 | 242 | 243 | 233 | 235 | 367,000 | 1,175 |
| 2009-06-12 | 241 | 247 | 238 | 240 | 499,000 | 1,200 |
| 2009-06-11 | 238 | 247 | 236 | 239 | 519,000 | 1,195 |
| 2009-06-10 | 238 | 241 | 232 | 238 | 596,000 | 1,190 |
| 2009-06-09 | 245 | 245 | 232 | 236 | 625,000 | 1,180 |
| 2009-06-08 | 246 | 252 | 242 | 245 | 1,001,000 | 1,225 |
| 2009-06-05 | 258 | 269 | 240 | 251 | 6,443,000 | 1,255 |
| 2009-06-04 | 221 | 257 | 217 | 255 | 9,013,000 | 1,275 |
| 2009-06-03 | 203 | 221 | 203 | 220 | 1,282,000 | 1,100 |
| 2009-06-02 | 204 | 206 | 203 | 204 | 210,000 | 1,020 |
| 2009-06-01 | 201 | 203 | 199 | 201 | 121,000 | 1,005 |
| 2009-05-29 | 202 | 202 | 198 | 198 | 107,000 | 990 |
| 2009-05-28 | 200 | 202 | 199 | 201 | 97,000 | 1,005 |
| 2009-05-27 | 204 | 204 | 200 | 200 | 108,000 | 1,000 |
| 2009-05-26 | 200 | 210 | 198 | 199 | 525,000 | 995 |
| 2009-05-25 | 199 | 200 | 197 | 199 | 121,000 | 995 |
| 2009-05-22 | 200 | 201 | 199 | 199 | 65,000 | 995 |
| 2009-05-21 | 199 | 202 | 199 | 202 | 152,000 | 1,010 |
| 2009-05-20 | 200 | 200 | 198 | 199 | 84,000 | 995 |
| 2009-05-19 | 204 | 205 | 196 | 199 | 233,000 | 995 |
| 2009-05-18 | 205 | 205 | 199 | 199 | 310,000 | 995 |
| 2009-05-15 | 203 | 215 | 202 | 204 | 482,000 | 1,020 |
| 2009-05-14 | 206 | 207 | 203 | 203 | 229,000 | 1,015 |
| 2009-05-13 | 205 | 209 | 204 | 209 | 234,000 | 1,045 |
| 2009-05-12 | 208 | 208 | 202 | 204 | 180,000 | 1,020 |
| 2009-05-11 | 210 | 213 | 206 | 208 | 267,000 | 1,040 |
| 2009-05-08 | 201 | 210 | 201 | 206 | 421,000 | 1,030 |
| 2009-05-07 | 200 | 201 | 196 | 200 | 274,000 | 1,000 |
| 2009-05-01 | 200 | 202 | 194 | 195 | 297,000 | 975 |
| 2009-04-30 | 209 | 211 | 197 | 200 | 551,000 | 1,000 |
| 2009-04-28 | 221 | 232 | 203 | 204 | 1,233,000 | 1,020 |
| 2009-04-27 | 241 | 241 | 217 | 221 | 1,286,000 | 1,105 |
| 2009-04-24 | 231 | 257 | 230 | 245 | 3,829,000 | 1,225 |
| 2009-04-23 | 216 | 221 | 215 | 221 | 114,000 | 1,105 |
| 2009-04-22 | 221 | 225 | 215 | 220 | 180,000 | 1,100 |
| 2009-04-21 | 225 | 228 | 220 | 221 | 147,000 | 1,105 |
| 2009-04-20 | 223 | 235 | 223 | 228 | 70,000 | 1,140 |
| 2009-04-17 | 228 | 228 | 218 | 223 | 142,000 | 1,115 |
| 2009-04-16 | 236 | 236 | 223 | 225 | 171,000 | 1,125 |
| 2009-04-15 | 237 | 238 | 232 | 235 | 194,000 | 1,175 |
| 2009-04-14 | 249 | 249 | 235 | 240 | 442,000 | 1,200 |
| 2009-04-13 | 223 | 240 | 221 | 240 | 534,000 | 1,200 |
| 2009-04-10 | 226 | 231 | 222 | 223 | 209,000 | 1,115 |
| 2009-04-09 | 214 | 226 | 213 | 219 | 247,000 | 1,095 |
| 2009-04-08 | 223 | 223 | 213 | 214 | 221,000 | 1,070 |
| 2009-04-07 | 230 | 230 | 221 | 224 | 259,000 | 1,120 |
| 2009-04-06 | 231 | 239 | 227 | 230 | 281,000 | 1,150 |
| 2009-04-03 | 237 | 241 | 219 | 227 | 570,000 | 1,135 |
| 2009-04-02 | 239 | 249 | 236 | 238 | 991,000 | 1,190 |
| 2009-04-01 | 220 | 236 | 211 | 234 | 844,000 | 1,170 |
| 2009-03-31 | 225 | 230 | 215 | 218 | 675,000 | 1,090 |
| 2009-03-30 | 239 | 240 | 225 | 228 | 585,000 | 1,140 |
| 2009-03-27 | 243 | 247 | 233 | 236 | 764,000 | 1,180 |
| 2009-03-26 | 240 | 250 | 237 | 244 | 1,910,000 | 1,220 |
| 2009-03-25 | 260 | 264 | 233 | 237 | 2,627,000 | 1,185 |
| 2009-03-24 | 270 | 285 | 266 | 285 | 1,805,000 | 1,425 |
| 2009-03-23 | 252 | 266 | 248 | 266 | 1,737,000 | 1,330 |
| 2009-03-19 | 234 | 256 | 234 | 252 | 1,971,000 | 1,260 |
| 2009-03-18 | 221 | 239 | 217 | 239 | 1,587,000 | 1,195 |
| 2009-03-17 | 225 | 227 | 215 | 223 | 768,000 | 1,115 |
| 2009-03-16 | 214 | 229 | 212 | 229 | 1,104,000 | 1,145 |
| 2009-03-13 | 200 | 213 | 197 | 210 | 1,026,000 | 1,050 |
| 2009-03-12 | 197 | 204 | 194 | 202 | 1,106,000 | 1,010 |
| 2009-03-11 | 197 | 197 | 193 | 195 | 360,000 | 975 |
| 2009-03-10 | 198 | 199 | 192 | 197 | 647,000 | 985 |
| 2009-03-09 | 190 | 201 | 187 | 200 | 854,000 | 1,000 |
| 2009-03-06 | 194 | 200 | 189 | 189 | 583,000 | 945 |
| 2009-03-05 | 191 | 196 | 185 | 194 | 729,000 | 970 |
| 2009-03-04 | 186 | 192 | 177 | 189 | 971,000 | 945 |
| 2009-03-03 | 188 | 188 | 184 | 187 | 564,000 | 935 |
| 2009-03-02 | 187 | 193 | 186 | 192 | 940,000 | 960 |
| 2009-02-27 | 182 | 198 | 181 | 196 | 1,494,000 | 980 |
| 2009-02-26 | 188 | 191 | 181 | 184 | 941,000 | 920 |
| 2009-02-25 | 210 | 211 | 184 | 186 | 2,397,000 | 930 |
| 2009-02-24 | 205 | 212 | 203 | 212 | 659,000 | 1,060 |
| 2009-02-23 | 208 | 210 | 202 | 210 | 1,003,000 | 1,050 |
| 2009-02-20 | 222 | 233 | 202 | 207 | 5,257,000 | 1,035 |
| 2009-02-19 | 213 | 225 | 212 | 221 | 3,416,000 | 1,105 |
| 2009-02-18 | 219 | 227 | 208 | 209 | 3,549,000 | 1,045 |
| 2009-02-17 | 233 | 241 | 218 | 226 | 5,887,000 | 1,130 |
| 2009-02-16 | 239 | 245 | 229 | 239 | 10,617,000 | 1,195 |
| 2009-02-13 | 207 | 240 | 201 | 239 | 7,399,000 | 1,195 |
| 2009-02-12 | 202 | 214 | 199 | 214 | 2,731,000 | 1,070 |
| 2009-02-10 | 220 | 222 | 206 | 206 | 3,234,000 | 1,030 |
| 2009-02-09 | 228 | 232 | 220 | 227 | 4,842,000 | 1,135 |
| 2009-02-06 | 205 | 224 | 204 | 223 | 4,732,000 | 1,115 |
| 2009-02-05 | 197 | 208 | 197 | 206 | 2,117,000 | 1,030 |
| 2009-02-04 | 199 | 204 | 193 | 200 | 1,861,000 | 1,000 |
| 2009-02-03 | 200 | 205 | 193 | 199 | 3,362,000 | 995 |
| 2009-02-02 | 191 | 207 | 190 | 205 | 4,580,000 | 1,025 |
| 2009-01-30 | 180 | 190 | 180 | 186 | 3,194,000 | 930 |
| 2009-01-29 | 157 | 188 | 156 | 183 | 4,660,000 | 915 |
| 2009-01-28 | 154 | 155 | 145 | 154 | 95,000 | 770 |
| 2009-01-27 | 152 | 154 | 148 | 153 | 54,000 | 765 |
| 2009-01-26 | 151 | 153 | 144 | 150 | 53,000 | 750 |
| 2009-01-23 | 153 | 153 | 149 | 149 | 61,000 | 745 |
| 2009-01-22 | 156 | 157 | 153 | 153 | 23,000 | 765 |
| 2009-01-21 | 158 | 158 | 155 | 155 | 23,000 | 775 |
| 2009-01-20 | 164 | 165 | 160 | 160 | 35,000 | 800 |
| 2009-01-19 | 168 | 169 | 163 | 164 | 53,000 | 820 |
| 2009-01-16 | 166 | 169 | 166 | 168 | 50,000 | 840 |
| 2009-01-15 | 167 | 167 | 165 | 165 | 42,000 | 825 |
| 2009-01-14 | 167 | 169 | 166 | 168 | 37,000 | 840 |
| 2009-01-13 | 172 | 172 | 168 | 170 | 35,000 | 850 |
| 2009-01-09 | 173 | 178 | 173 | 176 | 25,000 | 880 |
| 2009-01-08 | 169 | 176 | 169 | 176 | 50,000 | 880 |
| 2009-01-07 | 165 | 174 | 165 | 174 | 222,000 | 870 |
| 2009-01-06 | 185 | 185 | 169 | 170 | 166,000 | 850 |
| 2009-01-05 | 193 | 193 | 185 | 185 | 82,000 | 925 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
