3878 (株)巴川コーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2816116115816082,000800
2012-12-27154161154159209,000795
2012-12-2615515615115385,000765
2012-12-2515615715415743,000785
2012-12-2115715815415421,000770
2012-12-2015415715315535,000775
2012-12-1915315415015456,000770
2012-12-1815615615415410,000770
2012-12-171561571551569,000780
2012-12-1415715715315447,000770
2012-12-1315815815615710,000785
2012-12-1215515815515728,000785
2012-12-1115615615215310,000765
2012-12-101551561531557,000775
2012-12-071531531531535,000765
2012-12-0615315315015313,000765
2012-12-051501511501515,000755
2012-12-041491501491505,000750
2012-12-031501501491499,000745
2012-11-3015415415015020,000750
2012-11-2915515515115215,000760
2012-11-2815415415115112,000755
2012-11-2715115415015422,000770
2012-11-2615615715115134,000755
2012-11-2215015515015531,000775
2012-11-2114814914714913,000745
2012-11-2014915014714720,000735
2012-11-1914514814514718,000735
2012-11-1614114514114511,000725
2012-11-151401411401415,000705
2012-11-141401401401402,000700
2012-11-1314414914014251,000710
2012-11-1214314513913924,000695
2012-11-091431461431459,000725
2012-11-0814314614314610,000730
2012-11-0714814814514811,000740
2012-11-061501511481517,000755
2012-11-0514715114715111,000755
2012-11-0214714714314729,000735
2012-11-0114514614214626,000730
2012-10-3114014313914320,000715
2012-10-3014214313814073,000700
2012-10-2914414414214213,000710
2012-10-2614414414214332,000715
2012-10-2514014314014329,000715
2012-10-2414214414114126,000705
2012-10-2314914914414511,000725
2012-10-2214414814314513,000725
2012-10-1913914413914423,000720
2012-10-1813914013914012,000700
2012-10-1713914113914013,000700
2012-10-1613714313613829,000690
2012-10-1513313713313712,000685
2012-10-1213613813413517,000675
2012-10-1113113613013540,000675
2012-10-1013913913113135,000655
2012-10-0914114214014020,000700
2012-10-0513914013914011,000700
2012-10-0413814013713919,000695
2012-10-0314314513813936,000695
2012-10-0214814814214217,000710
2012-10-0115115114114454,000720
2012-09-2815115414815032,000750
2012-09-2714915314815122,000755
2012-09-2615615614715169,000755
2012-09-2515215715015750,000785
2012-09-2414715414315361,000765
2012-09-21141164139147350,000735
2012-09-201421421401416,000705
2012-09-1914014214014213,000710
2012-09-181421421401427,000710
2012-09-1414214214214227,000710
2012-09-131391391391393,000695
2012-09-1213814013813911,000695
2012-09-111371371361375,000685
2012-09-101381381371377,000685
2012-09-071361381361378,000685
2012-09-0613513613513618,000680
2012-09-0514014013513529,000675
2012-09-0414314313913911,000695
2012-09-0313914113914011,000700
2012-08-3114514514114314,000715
2012-08-3014614614314310,000715
2012-08-291451451441456,000725
2012-08-2814714814414425,000720
2012-08-271521521501509,000750
2012-08-2415315415315426,000770
2012-08-2314715414715315,000765
2012-08-221491501491506,000750
2012-08-2115015215015017,000750
2012-08-2014915514915320,000765
2012-08-1715115114915110,000755
2012-08-1614915114915111,000755
2012-08-1515115114915011,000750
2012-08-1414815014715012,000750
2012-08-1315515615015114,000755
2012-08-101531551521557,000775
2012-08-0914915314815311,000765
2012-08-081541541531545,000770
2012-08-071511511511515,000755
2012-08-061531531521534,000765
2012-08-031541541521527,000760
2012-08-021581591571598,000795
2012-08-011611611571574,000785
2012-07-3116216215615715,000785
2012-07-3016216215616242,000810
2012-07-271591591571578,000785
2012-07-2615416015216088,000800
2012-07-2514114714114725,000735
2012-07-241411451411459,000725
2012-07-231471471421428,000710
2012-07-201491501431438,000715
2012-07-191491491491495,000745
2012-07-181471501451489,000740
2012-07-1715015014214213,000710
2012-07-1314914914414517,000725
2012-07-121521521481489,000740
2012-07-1115815815215317,000765
2012-07-101631631601608,000800
2012-07-091611611591608,000800
2012-07-061621631601627,000810
2012-07-051651651621624,000810
2012-07-041621651621658,000825
2012-07-031621651621657,000825
2012-07-0216716716216221,000810
2012-06-2916216516216219,000810
2012-06-2816716716316625,000830
2012-06-2716416416216416,000820
2012-06-2616316416316424,000820
2012-06-2516016416016423,000820
2012-06-221601621581628,000810
2012-06-2116816816016220,000810
2012-06-2016016616016616,000830
2012-06-1915515615215625,000780
2012-06-1815215514915537,000775
2012-06-151511511471475,000735
2012-06-141501501501504,000750
2012-06-131491511491517,000755
2012-06-121461501461508,000750
2012-06-111441471441466,000730
2012-06-0815215214314544,000725
2012-06-0714314914214913,000745
2012-06-0614214413814411,000720
2012-06-0514114113614011,000700
2012-06-0414214414014015,000700
2012-06-0114314314114323,000715
2012-05-3114214213814014,000700
2012-05-3014114114114111,000705
2012-05-2914114514014517,000725
2012-05-281481481461468,000730
2012-05-2514914914514828,000740
2012-05-2414514514314519,000725
2012-05-2315015014414427,000720
2012-05-221481501481496,000745
2012-05-2114514714514711,000735
2012-05-1814614614114549,000725
2012-05-1714714814614813,000740
2012-05-1614715114714739,000735
2012-05-1515515515015136,000755
2012-05-1415815915815815,000790
2012-05-1116416516216216,000810
2012-05-101631661631667,000830
2012-05-0916516516316421,000820
2012-05-081691691651659,000825
2012-05-0717117116816815,000840
2012-05-021771771741748,000870
2012-05-0118618617917918,000895
2012-04-2718118318118322,000915
2012-04-2618418518118339,000915
2012-04-2517618517618331,000915
2012-04-2417517617417423,000870
2012-04-231801801781788,000890
2012-04-2018118217717712,000885
2012-04-1917718017617627,000880
2012-04-1817517917517754,000885
2012-04-1717217217017215,000860
2012-04-1616817716817616,000880
2012-04-1316817016716715,000835
2012-04-1216716716616610,000830
2012-04-1116716716216427,000820
2012-04-1016617016216742,000835
2012-04-091741741661668,000830
2012-04-0617017116816916,000845
2012-04-0517117216917011,000850
2012-04-0418118117117115,000855
2012-04-031771771761778,000885
2012-04-0218318317617614,000880
2012-03-301841841811819,000905
2012-03-2918218418118213,000910
2012-03-2818518518218215,000910
2012-03-2718219017819024,000950
2012-03-2618018017717743,000885
2012-03-2317818217818236,000910
2012-03-2217918017518031,000900
2012-03-2118418418118118,000905
2012-03-1918618718418417,000920
2012-03-1618418618418610,000930
2012-03-1518418618318618,000930
2012-03-1418618618118331,000915
2012-03-1318518818318429,000920
2012-03-1218518718518520,000925
2012-03-0918318918218772,000935
2012-03-0818418418218219,000910
2012-03-0718018417918421,000920
2012-03-0618518518318316,000915
2012-03-0518618618218230,000910
2012-03-0219219217518483,000920
2012-03-0119519518818923,000945
2012-02-2919819819419518,000975
2012-02-2819419419319412,000970
2012-02-2719419419219430,000970
2012-02-2419519519119436,000970
2012-02-2319219519119533,000975
2012-02-2218819418819417,000970
2012-02-2119019218518833,000940
2012-02-2018619018619014,000950
2012-02-1718719018718817,000940
2012-02-1618918918618819,000940
2012-02-1518618818418832,000940
2012-02-1418318618318520,000925
2012-02-1318818818618730,000935
2012-02-1019019218718884,000940
2012-02-09182216182193668,000965
2012-02-0818118218018216,000910
2012-02-071781791781789,000890
2012-02-0618618617817921,000895
2012-02-031821831821828,000910
2012-02-0218718718018416,000920
2012-02-0118819318218662,000930
2012-01-3118718718218624,000930
2012-01-3018718718518520,000925
2012-01-2718419018418719,000935
2012-01-26183207183185176,000925
2012-01-2517418217418231,000910
2012-01-2417517917517613,000880
2012-01-2317617817517515,000875
2012-01-2017717917717914,000895
2012-01-1917017417017425,000870
2012-01-1816617016616728,000835
2012-01-1716216516216415,000820
2012-01-161591621591628,000810
2012-01-1316216415915917,000795
2012-01-1216316316116110,000805
2012-01-1116216316016317,000815
2012-01-1015715915715916,000795
2012-01-0615715815515526,000775
2012-01-0516016215515644,000780
2012-01-0416116115915932,000795

分割・併合履歴 : [2018-09-26]1株→0.2株