1. HOME >
  2. 株価時系列 >
  3. 3878 >
  4. 2011年

3878 (株)巴川コーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3016516516016030,000800
2011-12-2916416416016426,000820
2011-12-2816516615916055,000800
2011-12-2716316416116322,000815
2011-12-2617317316316345,000815
2011-12-2216517516117040,000850
2011-12-2116717016717022,000850
2011-12-2016517016517013,000850
2011-12-1916116516016522,000825
2011-12-1616016616016224,000810
2011-12-1516516516316516,000825
2011-12-1417017016516512,000825
2011-12-1316917016916915,000845
2011-12-1216917016717023,000850
2011-12-0916416916416744,000835
2011-12-0816816816616710,000835
2011-12-0716516916416612,000830
2011-12-0616616916416529,000825
2011-12-0516216816216622,000830
2011-12-0216116216016214,000810
2011-12-0116316315916225,000810
2011-11-3015316115315823,000790
2011-11-2914715514715513,000775
2011-11-2814414714314715,000735
2011-11-2515115114414739,000735
2011-11-2414114814114815,000740
2011-11-2214214414114417,000720
2011-11-2114114214114115,000705
2011-11-1814114514114220,000710
2011-11-1714514714114180,000705
2011-11-1615515514514517,000725
2011-11-151551571551569,000780
2011-11-141581581581584,000790
2011-11-1116116115916014,000800
2011-11-1016416516016110,000805
2011-11-091661661621648,000820
2011-11-0816616616516510,000825
2011-11-0716916916616711,000835
2011-11-041681681661665,000830
2011-11-021651691651679,000835
2011-11-0116617016617010,000850
2011-10-3117117116716816,000840
2011-10-2817217516916936,000845
2011-10-271681711661719,000855
2011-10-2616817016717027,000850
2011-10-2516616816616826,000840
2011-10-2416917016016774,000835
2011-10-211641711641718,000855
2011-10-2016517016516810,000840
2011-10-1917217416916911,000845
2011-10-181671671671671,000835
2011-10-171751751711715,000855
2011-10-1417017117017010,000850
2011-10-131761761731737,000865
2011-10-1217117517117513,000875
2011-10-1117517517117512,000875
2011-10-071731731691706,000850
2011-10-0617117116716811,000840
2011-10-0517017016516711,000835
2011-10-0416516616416613,000830
2011-10-0317917916816824,000840
2011-09-3018518517917920,000895
2011-09-2917618317618320,000915
2011-09-2817618117618032,000900
2011-09-2717017717017733,000885
2011-09-2617817816917246,000860
2011-09-2217617817017629,000880
2011-09-211821831801817,000905
2011-09-201821841821834,000915
2011-09-1618018218018021,000900
2011-09-1517718017718011,000900
2011-09-141781781771774,000885
2011-09-1317217717217716,000885
2011-09-1217817817217241,000860
2011-09-0918018017918049,000900
2011-09-0818218718218210,000910
2011-09-0718618818118162,000905
2011-09-0618618618218529,000925
2011-09-0518718818618613,000930
2011-09-0218919218619221,000960
2011-09-0119119318819223,000960
2011-08-3119019118819119,000955
2011-08-3018719118419144,000955
2011-08-2917818417818425,000920
2011-08-2617817817617833,000890
2011-08-2517417717217738,000885
2011-08-2417217617017253,000860
2011-08-2316917016617040,000850
2011-08-2216716716516530,000825
2011-08-1917017016616756,000835
2011-08-1817917917117341,000865
2011-08-1717617817517838,000890
2011-08-1617817817417532,000875
2011-08-1517217717117767,000885
2011-08-1217517517017135,000855
2011-08-1116617216617075,000850
2011-08-10180183164172162,000860
2011-08-0917217916617861,000890
2011-08-0818018017617630,000880
2011-08-0518118618018466,000920
2011-08-0419019418819037,000950
2011-08-0319619619019171,000955
2011-08-0220320319920114,0001,005
2011-08-0120320420020341,0001,015
2011-07-2920320720020050,0001,000
2011-07-2821021020220878,0001,040
2011-07-2721121220521228,0001,060
2011-07-2620821420721095,0001,050
2011-07-2520520620520631,0001,030
2011-07-22208213200205257,0001,025
2011-07-21202209202206123,0001,030
2011-07-2020120320120251,0001,010
2011-07-1919420119420158,0001,005
2011-07-1519719719319431,000970
2011-07-1419820019719719,000985
2011-07-1319620019620032,0001,000
2011-07-1219719819619625,000980
2011-07-1120020119919924,000995
2011-07-0820220420220232,0001,010
2011-07-0720320620020171,0001,005
2011-07-06195204195202169,0001,010
2011-07-0519419519319317,000965
2011-07-0419719919319467,000970
2011-07-0119019219019221,000960
2011-06-3019219219019221,000960
2011-06-2919319319019019,000950
2011-06-2819319319119347,000965
2011-06-2718618918618722,000935
2011-06-2418719018619038,000950
2011-06-2318718818618721,000935
2011-06-2218618718318630,000930
2011-06-2118018318018325,000915
2011-06-2018118218018016,000900
2011-06-1718118218118211,000910
2011-06-1618818817918033,000900
2011-06-1518418618418415,000920
2011-06-1418118418118415,000920
2011-06-1317818117818023,000900
2011-06-1017818317718060,000900
2011-06-091781791771779,000885
2011-06-0818118117817811,000890
2011-06-0718018217718045,000900
2011-06-0618018418018130,000905
2011-06-0318318318018025,000900
2011-06-0218318418118315,000915
2011-06-0118618618418514,000925
2011-05-3118918918318543,000925
2011-05-3018918918618616,000930
2011-05-2718718818618810,000940
2011-05-2618818918518934,000945
2011-05-2518418518218534,000925
2011-05-2418518618518524,000925
2011-05-2318618818518730,000935
2011-05-2019119118918911,000945
2011-05-1919419418919122,000955
2011-05-1819219518918938,000945
2011-05-1719119419119325,000965
2011-05-1619419619019174,000955
2011-05-1321421420020290,0001,010
2011-05-1221021320821220,0001,060
2011-05-1121121221021021,0001,050
2011-05-1020921020721017,0001,050
2011-05-0921021020920925,0001,045
2011-05-0621121320621056,0001,050
2011-05-0221321520921543,0001,075
2011-04-2820820820320744,0001,035
2011-04-2720320720220540,0001,025
2011-04-2620820820420539,0001,025
2011-04-2520520820420842,0001,040
2011-04-2220120520120539,0001,025
2011-04-2120720820120241,0001,010
2011-04-2020720720420421,0001,020
2011-04-1920120520120338,0001,015
2011-04-1820520720520518,0001,025
2011-04-1520821220420491,0001,020
2011-04-1420321020320537,0001,025
2011-04-1319820919820362,0001,015
2011-04-1220020219819941,000995
2011-04-1119920719920161,0001,005
2011-04-0819920419620077,0001,000
2011-04-0720420720120368,0001,015
2011-04-0621221220520539,0001,025
2011-04-0522222220521267,0001,060
2011-04-0422622722022241,0001,110
2011-04-0123123222822828,0001,140
2011-03-3123123322523357,0001,165
2011-03-3022223622222981,0001,145
2011-03-2921521920921979,0001,095
2011-03-28223226200221108,0001,105
2011-03-25233233221222143,0001,110
2011-03-24228230225225141,0001,125
2011-03-23243246217220441,0001,100
2011-03-22230255230245273,0001,225
2011-03-18184235184230580,0001,150
2011-03-17171185163185161,000925
2011-03-16163183162183194,000915
2011-03-15197197150158298,000790
2011-03-14220230200200174,0001,000
2011-03-11255259248248133,0001,240
2011-03-1026926926026154,0001,305
2011-03-0926827226826923,0001,345
2011-03-0827727826826884,0001,340
2011-03-0727627727427536,0001,375
2011-03-04281281272278126,0001,390
2011-03-0327127627027628,0001,380
2011-03-0227627627327368,0001,365
2011-03-0128328327627967,0001,395
2011-02-2827628227028062,0001,400
2011-02-25267279267274113,0001,370
2011-02-24270272267267103,0001,335
2011-02-23275279270275160,0001,375
2011-02-22289289280281187,0001,405
2011-02-2128529128528968,0001,445
2011-02-1829229228628890,0001,440
2011-02-1729829828928996,0001,445
2011-02-16292302291295445,0001,475
2011-02-15297298294295169,0001,475
2011-02-14288298286295259,0001,475
2011-02-10290294286288228,0001,440
2011-02-09293293288292126,0001,460
2011-02-08298299292293240,0001,465
2011-02-07291297290295193,0001,475
2011-02-04289291287288144,0001,440
2011-02-03293294288289285,0001,445
2011-02-02274290274285345,0001,425
2011-02-0127227827227492,0001,370
2011-01-31265277265274144,0001,370
2011-01-28279281272276158,0001,380
2011-01-27280281276276100,0001,380
2011-01-26278284275279235,0001,395
2011-01-25281288278283404,0001,415
2011-01-24268283261277324,0001,385
2011-01-21276277263268482,0001,340
2011-01-20291291279279362,0001,395
2011-01-193103132792891,557,0001,445
2011-01-182743032743031,755,0001,515
2011-01-17273277267273192,0001,365
2011-01-14264277264272357,0001,360
2011-01-13273274261266416,0001,330
2011-01-12294298271275833,0001,375
2011-01-11283292279287473,0001,435
2011-01-07270286270284809,0001,420
2011-01-062502942432741,196,0001,370
2011-01-05228243225240247,0001,200
2011-01-0422023122022887,0001,140

分割・併合履歴 ： [2018-09-26]1株→0.2株