3878 (株)巴川コーポレーション の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3021922021822030,0001,100
2010-12-2921922021721946,0001,095
2010-12-2822222221821831,0001,090
2010-12-2721622221522089,0001,100
2010-12-24227227216220136,0001,100
2010-12-2222722822522681,0001,130
2010-12-2122522822522683,0001,130
2010-12-20231234224227370,0001,135
2010-12-17208227208226548,0001,130
2010-12-16205209205208144,0001,040
2010-12-1521121220220696,0001,030
2010-12-1420620920620928,0001,045
2010-12-1320420720420563,0001,025
2010-12-1021221220620690,0001,030
2010-12-0921121220821132,0001,055
2010-12-0820320920220944,0001,045
2010-12-0719920419220370,0001,015
2010-12-06197203195201130,0001,005
2010-12-03195197194197123,000985
2010-12-0219519519219249,000960
2010-12-0119019219019031,000950
2010-11-3019419419219451,000970
2010-11-2919519619319534,000975
2010-11-2619819819219370,000965
2010-11-2519619919619727,000985
2010-11-2419619719519523,000975
2010-11-2219720019619975,000995
2010-11-1919719919219392,000965
2010-11-1819519619419628,000980
2010-11-1718919318919315,000965
2010-11-1619519619019026,000950
2010-11-1519219519119322,000965
2010-11-1219119118918910,000945
2010-11-1119119218919182,000955
2010-11-10198206192194129,000970
2010-11-0919420219220157,0001,005
2010-11-0819119418919431,000970
2010-11-0518818918818923,000945
2010-11-0418318718318723,000935
2010-11-0218318318018228,000910
2010-11-0118518718318328,000915
2010-10-2919019018318336,000915
2010-10-2819019218819148,000955
2010-10-27188195185192101,000960
2010-10-2618718718118663,000930
2010-10-2518618618318528,000925
2010-10-2219019318618928,000945
2010-10-2119119218518722,000935
2010-10-2018819118819011,000950
2010-10-1919519519019113,000955
2010-10-181961961931958,000975
2010-10-1519519619419510,000975
2010-10-1419419819419510,000975
2010-10-1319819819319319,000965
2010-10-1220220219719719,000985
2010-10-0819920019920033,0001,000
2010-10-0720020019719814,000990
2010-10-0619520019519926,000995
2010-10-0519519619319526,000975
2010-10-0419819819419538,000975
2010-10-0119319718919789,000985
2010-09-3020020019019273,000960
2010-09-2919820219620054,0001,000
2010-09-2819520219319973,000995
2010-09-2719319419219447,000970
2010-09-2419319719319574,000975
2010-09-22193204191193421,000965
2010-09-2118418818418846,000940
2010-09-1718218418118329,000915
2010-09-1618218318018225,000910
2010-09-1517618417518468,000920
2010-09-1418018017217375,000865
2010-09-1318318318018128,000905
2010-09-1018718718018076,000900
2010-09-0918218518018221,000910
2010-09-081771811771817,000905
2010-09-0717618217617912,000895
2010-09-0617918017718014,000900
2010-09-0318018017317418,000870
2010-09-0218118118018011,000900
2010-09-0118018117818129,000905
2010-08-3118018418018037,000900
2010-08-3018218417918437,000920
2010-08-2717217816917416,000870
2010-08-2617417417117452,000870
2010-08-2517317517017141,000855
2010-08-2418018017717724,000885
2010-08-2318318518018534,000925
2010-08-201831831821834,000915
2010-08-1918318418218320,000915
2010-08-1817818417818325,000915
2010-08-1718018017717815,000890
2010-08-1618018017818015,000900
2010-08-1318018017918037,000900
2010-08-1218218318118236,000910
2010-08-1118519018418699,000930
2010-08-10177196177190220,000950
2010-08-0917317517017516,000875
2010-08-061741741721722,000860
2010-08-051701711691719,000855
2010-08-0417917916916919,000845
2010-08-0317318317317519,000875
2010-08-021711731701738,000865
2010-07-3017517516817124,000855
2010-07-2917417717417518,000875
2010-07-2817717817417816,000890
2010-07-271691741691748,000870
2010-07-2617517517117121,000855
2010-07-2316917216717218,000860
2010-07-2216316616316521,000825
2010-07-2117117116516520,000825
2010-07-201711711701716,000855
2010-07-1617217217017112,000855
2010-07-1517417417217211,000860
2010-07-1417317517117437,000870
2010-07-1317417717317319,000865
2010-07-1217517517417414,000870
2010-07-0917417817317621,000880
2010-07-0817317817217223,000860
2010-07-0717417417017010,000850
2010-07-0617017317017325,000865
2010-07-0517217317017034,000850
2010-07-0217217417217212,000860
2010-07-0117617617217219,000860
2010-06-3018018017617619,000880
2010-06-2918318418118227,000910
2010-06-2818818918418525,000925
2010-06-2518218418118425,000920
2010-06-2418018618018025,000900
2010-06-2318418518118413,000920
2010-06-2218318518218515,000925
2010-06-2118318518118313,000915
2010-06-1818018318018313,000915
2010-06-1718618618018010,000900
2010-06-1618318418018321,000915
2010-06-151771791771796,000895
2010-06-141761781751777,000885
2010-06-1117517917317561,000875
2010-06-1017017217017111,000855
2010-06-0917317317117213,000860
2010-06-0817317417217313,000865
2010-06-0717617617417517,000875
2010-06-0418018417817931,000895
2010-06-0317818217718233,000910
2010-06-0217417717417639,000880
2010-06-0118018017217562,000875
2010-05-3118018017917936,000895
2010-05-2818418417918042,000900
2010-05-2717518317517763,000885
2010-05-2617917917217570,000875
2010-05-2517817917617926,000895
2010-05-2418118217918041,000900
2010-05-2118218517918345,000915
2010-05-2019319318919125,000955
2010-05-1918719018419044,000950
2010-05-1819720019419543,000975
2010-05-1719420619420346,0001,015
2010-05-1420721320720956,0001,045
2010-05-1320620920620725,0001,035
2010-05-1220020320020311,0001,015
2010-05-1120420419920035,0001,000
2010-05-1019719919419830,000990
2010-05-0718919418619261,000960
2010-05-0620020919819870,000990
2010-04-3021521521221328,0001,065
2010-04-2821421420921156,0001,055
2010-04-2721922221621654,0001,080
2010-04-26216225215223117,0001,115
2010-04-23215230214216323,0001,080
2010-04-22214218211214115,0001,070
2010-04-2120921420821481,0001,070
2010-04-2020020620020555,0001,025
2010-04-1919920419919953,000995
2010-04-16203215203205181,0001,025
2010-04-1519920219720235,0001,010
2010-04-1420020019719923,000995
2010-04-1320020019620047,0001,000
2010-04-1220020019719846,000990
2010-04-0920020019419661,000980
2010-04-0819820019719717,000985
2010-04-0719820019620046,0001,000
2010-04-0619819819419729,000985
2010-04-0519819919119744,000985
2010-04-0220220219719724,000985
2010-04-0119920019520024,0001,000
2010-03-3119620019319753,000985
2010-03-3019119419119437,000970
2010-03-2918819218619267,000960
2010-03-2618618818618898,000940
2010-03-2518819018719050,000950
2010-03-2418618718518726,000935
2010-03-2318818818518524,000925
2010-03-1918818918718726,000935
2010-03-1818919018718717,000935
2010-03-1718818918718846,000940
2010-03-1618818818518634,000930
2010-03-1518418918418870,000940
2010-03-1218418418318437,000920
2010-03-1118318418118442,000920
2010-03-1017918417818364,000915
2010-03-0917918117717956,000895
2010-03-0818018017517669,000880
2010-03-0517617917617731,000885
2010-03-0417717917717828,000890
2010-03-0317817817717813,000890
2010-03-0217617817517842,000890
2010-03-0118118117717874,000890
2010-02-2618218217717844,000890
2010-02-2518018218018234,000910
2010-02-2418118418118226,000910
2010-02-2318418518318514,000925
2010-02-2218318518318553,000925
2010-02-19185186180186102,000930
2010-02-1817918217918245,000910
2010-02-1718318317817933,000895
2010-02-1617918217918033,000900
2010-02-1517718017518049,000900
2010-02-12177180177180106,000900
2010-02-10181197174174477,000870
2010-02-0918018017617932,000895
2010-02-0817518017418011,000900
2010-02-0517617717517614,000880
2010-02-0418118117717833,000890
2010-02-0318318318018017,000900
2010-02-0217818317818318,000915
2010-02-0117718017717928,000895
2010-01-2918718718018249,000910
2010-01-2818919018319049,000950
2010-01-2718818818518841,000940
2010-01-2619119218818843,000940
2010-01-2518819018818941,000945
2010-01-2219219219019130,000955
2010-01-2119219319119228,000960
2010-01-2019519519219221,000960
2010-01-1919319419319327,000965
2010-01-1819219519219433,000970
2010-01-1519219419219425,000970
2010-01-1419019419019264,000960
2010-01-1319119118818935,000945
2010-01-1218919118819149,000955
2010-01-0819219218819026,000950
2010-01-0719219319019236,000960
2010-01-0618719118719025,000950
2010-01-0519219518918931,000945
2010-01-0418918918518838,000940

分割・併合履歴 : [2018-09-26]1株→0.2株