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 |
---|---|---|---|---|---|---|
2010-12-30 | 219 | 220 | 218 | 220 | 30,000 | 1,100 |
2010-12-29 | 219 | 220 | 217 | 219 | 46,000 | 1,095 |
2010-12-28 | 222 | 222 | 218 | 218 | 31,000 | 1,090 |
2010-12-27 | 216 | 222 | 215 | 220 | 89,000 | 1,100 |
2010-12-24 | 227 | 227 | 216 | 220 | 136,000 | 1,100 |
2010-12-22 | 227 | 228 | 225 | 226 | 81,000 | 1,130 |
2010-12-21 | 225 | 228 | 225 | 226 | 83,000 | 1,130 |
2010-12-20 | 231 | 234 | 224 | 227 | 370,000 | 1,135 |
2010-12-17 | 208 | 227 | 208 | 226 | 548,000 | 1,130 |
2010-12-16 | 205 | 209 | 205 | 208 | 144,000 | 1,040 |
2010-12-15 | 211 | 212 | 202 | 206 | 96,000 | 1,030 |
2010-12-14 | 206 | 209 | 206 | 209 | 28,000 | 1,045 |
2010-12-13 | 204 | 207 | 204 | 205 | 63,000 | 1,025 |
2010-12-10 | 212 | 212 | 206 | 206 | 90,000 | 1,030 |
2010-12-09 | 211 | 212 | 208 | 211 | 32,000 | 1,055 |
2010-12-08 | 203 | 209 | 202 | 209 | 44,000 | 1,045 |
2010-12-07 | 199 | 204 | 192 | 203 | 70,000 | 1,015 |
2010-12-06 | 197 | 203 | 195 | 201 | 130,000 | 1,005 |
2010-12-03 | 195 | 197 | 194 | 197 | 123,000 | 985 |
2010-12-02 | 195 | 195 | 192 | 192 | 49,000 | 960 |
2010-12-01 | 190 | 192 | 190 | 190 | 31,000 | 950 |
2010-11-30 | 194 | 194 | 192 | 194 | 51,000 | 970 |
2010-11-29 | 195 | 196 | 193 | 195 | 34,000 | 975 |
2010-11-26 | 198 | 198 | 192 | 193 | 70,000 | 965 |
2010-11-25 | 196 | 199 | 196 | 197 | 27,000 | 985 |
2010-11-24 | 196 | 197 | 195 | 195 | 23,000 | 975 |
2010-11-22 | 197 | 200 | 196 | 199 | 75,000 | 995 |
2010-11-19 | 197 | 199 | 192 | 193 | 92,000 | 965 |
2010-11-18 | 195 | 196 | 194 | 196 | 28,000 | 980 |
2010-11-17 | 189 | 193 | 189 | 193 | 15,000 | 965 |
2010-11-16 | 195 | 196 | 190 | 190 | 26,000 | 950 |
2010-11-15 | 192 | 195 | 191 | 193 | 22,000 | 965 |
2010-11-12 | 191 | 191 | 189 | 189 | 10,000 | 945 |
2010-11-11 | 191 | 192 | 189 | 191 | 82,000 | 955 |
2010-11-10 | 198 | 206 | 192 | 194 | 129,000 | 970 |
2010-11-09 | 194 | 202 | 192 | 201 | 57,000 | 1,005 |
2010-11-08 | 191 | 194 | 189 | 194 | 31,000 | 970 |
2010-11-05 | 188 | 189 | 188 | 189 | 23,000 | 945 |
2010-11-04 | 183 | 187 | 183 | 187 | 23,000 | 935 |
2010-11-02 | 183 | 183 | 180 | 182 | 28,000 | 910 |
2010-11-01 | 185 | 187 | 183 | 183 | 28,000 | 915 |
2010-10-29 | 190 | 190 | 183 | 183 | 36,000 | 915 |
2010-10-28 | 190 | 192 | 188 | 191 | 48,000 | 955 |
2010-10-27 | 188 | 195 | 185 | 192 | 101,000 | 960 |
2010-10-26 | 187 | 187 | 181 | 186 | 63,000 | 930 |
2010-10-25 | 186 | 186 | 183 | 185 | 28,000 | 925 |
2010-10-22 | 190 | 193 | 186 | 189 | 28,000 | 945 |
2010-10-21 | 191 | 192 | 185 | 187 | 22,000 | 935 |
2010-10-20 | 188 | 191 | 188 | 190 | 11,000 | 950 |
2010-10-19 | 195 | 195 | 190 | 191 | 13,000 | 955 |
2010-10-18 | 196 | 196 | 193 | 195 | 8,000 | 975 |
2010-10-15 | 195 | 196 | 194 | 195 | 10,000 | 975 |
2010-10-14 | 194 | 198 | 194 | 195 | 10,000 | 975 |
2010-10-13 | 198 | 198 | 193 | 193 | 19,000 | 965 |
2010-10-12 | 202 | 202 | 197 | 197 | 19,000 | 985 |
2010-10-08 | 199 | 200 | 199 | 200 | 33,000 | 1,000 |
2010-10-07 | 200 | 200 | 197 | 198 | 14,000 | 990 |
2010-10-06 | 195 | 200 | 195 | 199 | 26,000 | 995 |
2010-10-05 | 195 | 196 | 193 | 195 | 26,000 | 975 |
2010-10-04 | 198 | 198 | 194 | 195 | 38,000 | 975 |
2010-10-01 | 193 | 197 | 189 | 197 | 89,000 | 985 |
2010-09-30 | 200 | 200 | 190 | 192 | 73,000 | 960 |
2010-09-29 | 198 | 202 | 196 | 200 | 54,000 | 1,000 |
2010-09-28 | 195 | 202 | 193 | 199 | 73,000 | 995 |
2010-09-27 | 193 | 194 | 192 | 194 | 47,000 | 970 |
2010-09-24 | 193 | 197 | 193 | 195 | 74,000 | 975 |
2010-09-22 | 193 | 204 | 191 | 193 | 421,000 | 965 |
2010-09-21 | 184 | 188 | 184 | 188 | 46,000 | 940 |
2010-09-17 | 182 | 184 | 181 | 183 | 29,000 | 915 |
2010-09-16 | 182 | 183 | 180 | 182 | 25,000 | 910 |
2010-09-15 | 176 | 184 | 175 | 184 | 68,000 | 920 |
2010-09-14 | 180 | 180 | 172 | 173 | 75,000 | 865 |
2010-09-13 | 183 | 183 | 180 | 181 | 28,000 | 905 |
2010-09-10 | 187 | 187 | 180 | 180 | 76,000 | 900 |
2010-09-09 | 182 | 185 | 180 | 182 | 21,000 | 910 |
2010-09-08 | 177 | 181 | 177 | 181 | 7,000 | 905 |
2010-09-07 | 176 | 182 | 176 | 179 | 12,000 | 895 |
2010-09-06 | 179 | 180 | 177 | 180 | 14,000 | 900 |
2010-09-03 | 180 | 180 | 173 | 174 | 18,000 | 870 |
2010-09-02 | 181 | 181 | 180 | 180 | 11,000 | 900 |
2010-09-01 | 180 | 181 | 178 | 181 | 29,000 | 905 |
2010-08-31 | 180 | 184 | 180 | 180 | 37,000 | 900 |
2010-08-30 | 182 | 184 | 179 | 184 | 37,000 | 920 |
2010-08-27 | 172 | 178 | 169 | 174 | 16,000 | 870 |
2010-08-26 | 174 | 174 | 171 | 174 | 52,000 | 870 |
2010-08-25 | 173 | 175 | 170 | 171 | 41,000 | 855 |
2010-08-24 | 180 | 180 | 177 | 177 | 24,000 | 885 |
2010-08-23 | 183 | 185 | 180 | 185 | 34,000 | 925 |
2010-08-20 | 183 | 183 | 182 | 183 | 4,000 | 915 |
2010-08-19 | 183 | 184 | 182 | 183 | 20,000 | 915 |
2010-08-18 | 178 | 184 | 178 | 183 | 25,000 | 915 |
2010-08-17 | 180 | 180 | 177 | 178 | 15,000 | 890 |
2010-08-16 | 180 | 180 | 178 | 180 | 15,000 | 900 |
2010-08-13 | 180 | 180 | 179 | 180 | 37,000 | 900 |
2010-08-12 | 182 | 183 | 181 | 182 | 36,000 | 910 |
2010-08-11 | 185 | 190 | 184 | 186 | 99,000 | 930 |
2010-08-10 | 177 | 196 | 177 | 190 | 220,000 | 950 |
2010-08-09 | 173 | 175 | 170 | 175 | 16,000 | 875 |
2010-08-06 | 174 | 174 | 172 | 172 | 2,000 | 860 |
2010-08-05 | 170 | 171 | 169 | 171 | 9,000 | 855 |
2010-08-04 | 179 | 179 | 169 | 169 | 19,000 | 845 |
2010-08-03 | 173 | 183 | 173 | 175 | 19,000 | 875 |
2010-08-02 | 171 | 173 | 170 | 173 | 8,000 | 865 |
2010-07-30 | 175 | 175 | 168 | 171 | 24,000 | 855 |
2010-07-29 | 174 | 177 | 174 | 175 | 18,000 | 875 |
2010-07-28 | 177 | 178 | 174 | 178 | 16,000 | 890 |
2010-07-27 | 169 | 174 | 169 | 174 | 8,000 | 870 |
2010-07-26 | 175 | 175 | 171 | 171 | 21,000 | 855 |
2010-07-23 | 169 | 172 | 167 | 172 | 18,000 | 860 |
2010-07-22 | 163 | 166 | 163 | 165 | 21,000 | 825 |
2010-07-21 | 171 | 171 | 165 | 165 | 20,000 | 825 |
2010-07-20 | 171 | 171 | 170 | 171 | 6,000 | 855 |
2010-07-16 | 172 | 172 | 170 | 171 | 12,000 | 855 |
2010-07-15 | 174 | 174 | 172 | 172 | 11,000 | 860 |
2010-07-14 | 173 | 175 | 171 | 174 | 37,000 | 870 |
2010-07-13 | 174 | 177 | 173 | 173 | 19,000 | 865 |
2010-07-12 | 175 | 175 | 174 | 174 | 14,000 | 870 |
2010-07-09 | 174 | 178 | 173 | 176 | 21,000 | 880 |
2010-07-08 | 173 | 178 | 172 | 172 | 23,000 | 860 |
2010-07-07 | 174 | 174 | 170 | 170 | 10,000 | 850 |
2010-07-06 | 170 | 173 | 170 | 173 | 25,000 | 865 |
2010-07-05 | 172 | 173 | 170 | 170 | 34,000 | 850 |
2010-07-02 | 172 | 174 | 172 | 172 | 12,000 | 860 |
2010-07-01 | 176 | 176 | 172 | 172 | 19,000 | 860 |
2010-06-30 | 180 | 180 | 176 | 176 | 19,000 | 880 |
2010-06-29 | 183 | 184 | 181 | 182 | 27,000 | 910 |
2010-06-28 | 188 | 189 | 184 | 185 | 25,000 | 925 |
2010-06-25 | 182 | 184 | 181 | 184 | 25,000 | 920 |
2010-06-24 | 180 | 186 | 180 | 180 | 25,000 | 900 |
2010-06-23 | 184 | 185 | 181 | 184 | 13,000 | 920 |
2010-06-22 | 183 | 185 | 182 | 185 | 15,000 | 925 |
2010-06-21 | 183 | 185 | 181 | 183 | 13,000 | 915 |
2010-06-18 | 180 | 183 | 180 | 183 | 13,000 | 915 |
2010-06-17 | 186 | 186 | 180 | 180 | 10,000 | 900 |
2010-06-16 | 183 | 184 | 180 | 183 | 21,000 | 915 |
2010-06-15 | 177 | 179 | 177 | 179 | 6,000 | 895 |
2010-06-14 | 176 | 178 | 175 | 177 | 7,000 | 885 |
2010-06-11 | 175 | 179 | 173 | 175 | 61,000 | 875 |
2010-06-10 | 170 | 172 | 170 | 171 | 11,000 | 855 |
2010-06-09 | 173 | 173 | 171 | 172 | 13,000 | 860 |
2010-06-08 | 173 | 174 | 172 | 173 | 13,000 | 865 |
2010-06-07 | 176 | 176 | 174 | 175 | 17,000 | 875 |
2010-06-04 | 180 | 184 | 178 | 179 | 31,000 | 895 |
2010-06-03 | 178 | 182 | 177 | 182 | 33,000 | 910 |
2010-06-02 | 174 | 177 | 174 | 176 | 39,000 | 880 |
2010-06-01 | 180 | 180 | 172 | 175 | 62,000 | 875 |
2010-05-31 | 180 | 180 | 179 | 179 | 36,000 | 895 |
2010-05-28 | 184 | 184 | 179 | 180 | 42,000 | 900 |
2010-05-27 | 175 | 183 | 175 | 177 | 63,000 | 885 |
2010-05-26 | 179 | 179 | 172 | 175 | 70,000 | 875 |
2010-05-25 | 178 | 179 | 176 | 179 | 26,000 | 895 |
2010-05-24 | 181 | 182 | 179 | 180 | 41,000 | 900 |
2010-05-21 | 182 | 185 | 179 | 183 | 45,000 | 915 |
2010-05-20 | 193 | 193 | 189 | 191 | 25,000 | 955 |
2010-05-19 | 187 | 190 | 184 | 190 | 44,000 | 950 |
2010-05-18 | 197 | 200 | 194 | 195 | 43,000 | 975 |
2010-05-17 | 194 | 206 | 194 | 203 | 46,000 | 1,015 |
2010-05-14 | 207 | 213 | 207 | 209 | 56,000 | 1,045 |
2010-05-13 | 206 | 209 | 206 | 207 | 25,000 | 1,035 |
2010-05-12 | 200 | 203 | 200 | 203 | 11,000 | 1,015 |
2010-05-11 | 204 | 204 | 199 | 200 | 35,000 | 1,000 |
2010-05-10 | 197 | 199 | 194 | 198 | 30,000 | 990 |
2010-05-07 | 189 | 194 | 186 | 192 | 61,000 | 960 |
2010-05-06 | 200 | 209 | 198 | 198 | 70,000 | 990 |
2010-04-30 | 215 | 215 | 212 | 213 | 28,000 | 1,065 |
2010-04-28 | 214 | 214 | 209 | 211 | 56,000 | 1,055 |
2010-04-27 | 219 | 222 | 216 | 216 | 54,000 | 1,080 |
2010-04-26 | 216 | 225 | 215 | 223 | 117,000 | 1,115 |
2010-04-23 | 215 | 230 | 214 | 216 | 323,000 | 1,080 |
2010-04-22 | 214 | 218 | 211 | 214 | 115,000 | 1,070 |
2010-04-21 | 209 | 214 | 208 | 214 | 81,000 | 1,070 |
2010-04-20 | 200 | 206 | 200 | 205 | 55,000 | 1,025 |
2010-04-19 | 199 | 204 | 199 | 199 | 53,000 | 995 |
2010-04-16 | 203 | 215 | 203 | 205 | 181,000 | 1,025 |
2010-04-15 | 199 | 202 | 197 | 202 | 35,000 | 1,010 |
2010-04-14 | 200 | 200 | 197 | 199 | 23,000 | 995 |
2010-04-13 | 200 | 200 | 196 | 200 | 47,000 | 1,000 |
2010-04-12 | 200 | 200 | 197 | 198 | 46,000 | 990 |
2010-04-09 | 200 | 200 | 194 | 196 | 61,000 | 980 |
2010-04-08 | 198 | 200 | 197 | 197 | 17,000 | 985 |
2010-04-07 | 198 | 200 | 196 | 200 | 46,000 | 1,000 |
2010-04-06 | 198 | 198 | 194 | 197 | 29,000 | 985 |
2010-04-05 | 198 | 199 | 191 | 197 | 44,000 | 985 |
2010-04-02 | 202 | 202 | 197 | 197 | 24,000 | 985 |
2010-04-01 | 199 | 200 | 195 | 200 | 24,000 | 1,000 |
2010-03-31 | 196 | 200 | 193 | 197 | 53,000 | 985 |
2010-03-30 | 191 | 194 | 191 | 194 | 37,000 | 970 |
2010-03-29 | 188 | 192 | 186 | 192 | 67,000 | 960 |
2010-03-26 | 186 | 188 | 186 | 188 | 98,000 | 940 |
2010-03-25 | 188 | 190 | 187 | 190 | 50,000 | 950 |
2010-03-24 | 186 | 187 | 185 | 187 | 26,000 | 935 |
2010-03-23 | 188 | 188 | 185 | 185 | 24,000 | 925 |
2010-03-19 | 188 | 189 | 187 | 187 | 26,000 | 935 |
2010-03-18 | 189 | 190 | 187 | 187 | 17,000 | 935 |
2010-03-17 | 188 | 189 | 187 | 188 | 46,000 | 940 |
2010-03-16 | 188 | 188 | 185 | 186 | 34,000 | 930 |
2010-03-15 | 184 | 189 | 184 | 188 | 70,000 | 940 |
2010-03-12 | 184 | 184 | 183 | 184 | 37,000 | 920 |
2010-03-11 | 183 | 184 | 181 | 184 | 42,000 | 920 |
2010-03-10 | 179 | 184 | 178 | 183 | 64,000 | 915 |
2010-03-09 | 179 | 181 | 177 | 179 | 56,000 | 895 |
2010-03-08 | 180 | 180 | 175 | 176 | 69,000 | 880 |
2010-03-05 | 176 | 179 | 176 | 177 | 31,000 | 885 |
2010-03-04 | 177 | 179 | 177 | 178 | 28,000 | 890 |
2010-03-03 | 178 | 178 | 177 | 178 | 13,000 | 890 |
2010-03-02 | 176 | 178 | 175 | 178 | 42,000 | 890 |
2010-03-01 | 181 | 181 | 177 | 178 | 74,000 | 890 |
2010-02-26 | 182 | 182 | 177 | 178 | 44,000 | 890 |
2010-02-25 | 180 | 182 | 180 | 182 | 34,000 | 910 |
2010-02-24 | 181 | 184 | 181 | 182 | 26,000 | 910 |
2010-02-23 | 184 | 185 | 183 | 185 | 14,000 | 925 |
2010-02-22 | 183 | 185 | 183 | 185 | 53,000 | 925 |
2010-02-19 | 185 | 186 | 180 | 186 | 102,000 | 930 |
2010-02-18 | 179 | 182 | 179 | 182 | 45,000 | 910 |
2010-02-17 | 183 | 183 | 178 | 179 | 33,000 | 895 |
2010-02-16 | 179 | 182 | 179 | 180 | 33,000 | 900 |
2010-02-15 | 177 | 180 | 175 | 180 | 49,000 | 900 |
2010-02-12 | 177 | 180 | 177 | 180 | 106,000 | 900 |
2010-02-10 | 181 | 197 | 174 | 174 | 477,000 | 870 |
2010-02-09 | 180 | 180 | 176 | 179 | 32,000 | 895 |
2010-02-08 | 175 | 180 | 174 | 180 | 11,000 | 900 |
2010-02-05 | 176 | 177 | 175 | 176 | 14,000 | 880 |
2010-02-04 | 181 | 181 | 177 | 178 | 33,000 | 890 |
2010-02-03 | 183 | 183 | 180 | 180 | 17,000 | 900 |
2010-02-02 | 178 | 183 | 178 | 183 | 18,000 | 915 |
2010-02-01 | 177 | 180 | 177 | 179 | 28,000 | 895 |
2010-01-29 | 187 | 187 | 180 | 182 | 49,000 | 910 |
2010-01-28 | 189 | 190 | 183 | 190 | 49,000 | 950 |
2010-01-27 | 188 | 188 | 185 | 188 | 41,000 | 940 |
2010-01-26 | 191 | 192 | 188 | 188 | 43,000 | 940 |
2010-01-25 | 188 | 190 | 188 | 189 | 41,000 | 945 |
2010-01-22 | 192 | 192 | 190 | 191 | 30,000 | 955 |
2010-01-21 | 192 | 193 | 191 | 192 | 28,000 | 960 |
2010-01-20 | 195 | 195 | 192 | 192 | 21,000 | 960 |
2010-01-19 | 193 | 194 | 193 | 193 | 27,000 | 965 |
2010-01-18 | 192 | 195 | 192 | 194 | 33,000 | 970 |
2010-01-15 | 192 | 194 | 192 | 194 | 25,000 | 970 |
2010-01-14 | 190 | 194 | 190 | 192 | 64,000 | 960 |
2010-01-13 | 191 | 191 | 188 | 189 | 35,000 | 945 |
2010-01-12 | 189 | 191 | 188 | 191 | 49,000 | 955 |
2010-01-08 | 192 | 192 | 188 | 190 | 26,000 | 950 |
2010-01-07 | 192 | 193 | 190 | 192 | 36,000 | 960 |
2010-01-06 | 187 | 191 | 187 | 190 | 25,000 | 950 |
2010-01-05 | 192 | 195 | 189 | 189 | 31,000 | 945 |
2010-01-04 | 189 | 189 | 185 | 188 | 38,000 | 940 |
分割・併合履歴 : [2018-09-26]1株→0.2株