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 |
---|---|---|---|---|---|---|
2012-12-28 | 161 | 161 | 158 | 160 | 82,000 | 800 |
2012-12-27 | 154 | 161 | 154 | 159 | 209,000 | 795 |
2012-12-26 | 155 | 156 | 151 | 153 | 85,000 | 765 |
2012-12-25 | 156 | 157 | 154 | 157 | 43,000 | 785 |
2012-12-21 | 157 | 158 | 154 | 154 | 21,000 | 770 |
2012-12-20 | 154 | 157 | 153 | 155 | 35,000 | 775 |
2012-12-19 | 153 | 154 | 150 | 154 | 56,000 | 770 |
2012-12-18 | 156 | 156 | 154 | 154 | 10,000 | 770 |
2012-12-17 | 156 | 157 | 155 | 156 | 9,000 | 780 |
2012-12-14 | 157 | 157 | 153 | 154 | 47,000 | 770 |
2012-12-13 | 158 | 158 | 156 | 157 | 10,000 | 785 |
2012-12-12 | 155 | 158 | 155 | 157 | 28,000 | 785 |
2012-12-11 | 156 | 156 | 152 | 153 | 10,000 | 765 |
2012-12-10 | 155 | 156 | 153 | 155 | 7,000 | 775 |
2012-12-07 | 153 | 153 | 153 | 153 | 5,000 | 765 |
2012-12-06 | 153 | 153 | 150 | 153 | 13,000 | 765 |
2012-12-05 | 150 | 151 | 150 | 151 | 5,000 | 755 |
2012-12-04 | 149 | 150 | 149 | 150 | 5,000 | 750 |
2012-12-03 | 150 | 150 | 149 | 149 | 9,000 | 745 |
2012-11-30 | 154 | 154 | 150 | 150 | 20,000 | 750 |
2012-11-29 | 155 | 155 | 151 | 152 | 15,000 | 760 |
2012-11-28 | 154 | 154 | 151 | 151 | 12,000 | 755 |
2012-11-27 | 151 | 154 | 150 | 154 | 22,000 | 770 |
2012-11-26 | 156 | 157 | 151 | 151 | 34,000 | 755 |
2012-11-22 | 150 | 155 | 150 | 155 | 31,000 | 775 |
2012-11-21 | 148 | 149 | 147 | 149 | 13,000 | 745 |
2012-11-20 | 149 | 150 | 147 | 147 | 20,000 | 735 |
2012-11-19 | 145 | 148 | 145 | 147 | 18,000 | 735 |
2012-11-16 | 141 | 145 | 141 | 145 | 11,000 | 725 |
2012-11-15 | 140 | 141 | 140 | 141 | 5,000 | 705 |
2012-11-14 | 140 | 140 | 140 | 140 | 2,000 | 700 |
2012-11-13 | 144 | 149 | 140 | 142 | 51,000 | 710 |
2012-11-12 | 143 | 145 | 139 | 139 | 24,000 | 695 |
2012-11-09 | 143 | 146 | 143 | 145 | 9,000 | 725 |
2012-11-08 | 143 | 146 | 143 | 146 | 10,000 | 730 |
2012-11-07 | 148 | 148 | 145 | 148 | 11,000 | 740 |
2012-11-06 | 150 | 151 | 148 | 151 | 7,000 | 755 |
2012-11-05 | 147 | 151 | 147 | 151 | 11,000 | 755 |
2012-11-02 | 147 | 147 | 143 | 147 | 29,000 | 735 |
2012-11-01 | 145 | 146 | 142 | 146 | 26,000 | 730 |
2012-10-31 | 140 | 143 | 139 | 143 | 20,000 | 715 |
2012-10-30 | 142 | 143 | 138 | 140 | 73,000 | 700 |
2012-10-29 | 144 | 144 | 142 | 142 | 13,000 | 710 |
2012-10-26 | 144 | 144 | 142 | 143 | 32,000 | 715 |
2012-10-25 | 140 | 143 | 140 | 143 | 29,000 | 715 |
2012-10-24 | 142 | 144 | 141 | 141 | 26,000 | 705 |
2012-10-23 | 149 | 149 | 144 | 145 | 11,000 | 725 |
2012-10-22 | 144 | 148 | 143 | 145 | 13,000 | 725 |
2012-10-19 | 139 | 144 | 139 | 144 | 23,000 | 720 |
2012-10-18 | 139 | 140 | 139 | 140 | 12,000 | 700 |
2012-10-17 | 139 | 141 | 139 | 140 | 13,000 | 700 |
2012-10-16 | 137 | 143 | 136 | 138 | 29,000 | 690 |
2012-10-15 | 133 | 137 | 133 | 137 | 12,000 | 685 |
2012-10-12 | 136 | 138 | 134 | 135 | 17,000 | 675 |
2012-10-11 | 131 | 136 | 130 | 135 | 40,000 | 675 |
2012-10-10 | 139 | 139 | 131 | 131 | 35,000 | 655 |
2012-10-09 | 141 | 142 | 140 | 140 | 20,000 | 700 |
2012-10-05 | 139 | 140 | 139 | 140 | 11,000 | 700 |
2012-10-04 | 138 | 140 | 137 | 139 | 19,000 | 695 |
2012-10-03 | 143 | 145 | 138 | 139 | 36,000 | 695 |
2012-10-02 | 148 | 148 | 142 | 142 | 17,000 | 710 |
2012-10-01 | 151 | 151 | 141 | 144 | 54,000 | 720 |
2012-09-28 | 151 | 154 | 148 | 150 | 32,000 | 750 |
2012-09-27 | 149 | 153 | 148 | 151 | 22,000 | 755 |
2012-09-26 | 156 | 156 | 147 | 151 | 69,000 | 755 |
2012-09-25 | 152 | 157 | 150 | 157 | 50,000 | 785 |
2012-09-24 | 147 | 154 | 143 | 153 | 61,000 | 765 |
2012-09-21 | 141 | 164 | 139 | 147 | 350,000 | 735 |
2012-09-20 | 142 | 142 | 140 | 141 | 6,000 | 705 |
2012-09-19 | 140 | 142 | 140 | 142 | 13,000 | 710 |
2012-09-18 | 142 | 142 | 140 | 142 | 7,000 | 710 |
2012-09-14 | 142 | 142 | 142 | 142 | 27,000 | 710 |
2012-09-13 | 139 | 139 | 139 | 139 | 3,000 | 695 |
2012-09-12 | 138 | 140 | 138 | 139 | 11,000 | 695 |
2012-09-11 | 137 | 137 | 136 | 137 | 5,000 | 685 |
2012-09-10 | 138 | 138 | 137 | 137 | 7,000 | 685 |
2012-09-07 | 136 | 138 | 136 | 137 | 8,000 | 685 |
2012-09-06 | 135 | 136 | 135 | 136 | 18,000 | 680 |
2012-09-05 | 140 | 140 | 135 | 135 | 29,000 | 675 |
2012-09-04 | 143 | 143 | 139 | 139 | 11,000 | 695 |
2012-09-03 | 139 | 141 | 139 | 140 | 11,000 | 700 |
2012-08-31 | 145 | 145 | 141 | 143 | 14,000 | 715 |
2012-08-30 | 146 | 146 | 143 | 143 | 10,000 | 715 |
2012-08-29 | 145 | 145 | 144 | 145 | 6,000 | 725 |
2012-08-28 | 147 | 148 | 144 | 144 | 25,000 | 720 |
2012-08-27 | 152 | 152 | 150 | 150 | 9,000 | 750 |
2012-08-24 | 153 | 154 | 153 | 154 | 26,000 | 770 |
2012-08-23 | 147 | 154 | 147 | 153 | 15,000 | 765 |
2012-08-22 | 149 | 150 | 149 | 150 | 6,000 | 750 |
2012-08-21 | 150 | 152 | 150 | 150 | 17,000 | 750 |
2012-08-20 | 149 | 155 | 149 | 153 | 20,000 | 765 |
2012-08-17 | 151 | 151 | 149 | 151 | 10,000 | 755 |
2012-08-16 | 149 | 151 | 149 | 151 | 11,000 | 755 |
2012-08-15 | 151 | 151 | 149 | 150 | 11,000 | 750 |
2012-08-14 | 148 | 150 | 147 | 150 | 12,000 | 750 |
2012-08-13 | 155 | 156 | 150 | 151 | 14,000 | 755 |
2012-08-10 | 153 | 155 | 152 | 155 | 7,000 | 775 |
2012-08-09 | 149 | 153 | 148 | 153 | 11,000 | 765 |
2012-08-08 | 154 | 154 | 153 | 154 | 5,000 | 770 |
2012-08-07 | 151 | 151 | 151 | 151 | 5,000 | 755 |
2012-08-06 | 153 | 153 | 152 | 153 | 4,000 | 765 |
2012-08-03 | 154 | 154 | 152 | 152 | 7,000 | 760 |
2012-08-02 | 158 | 159 | 157 | 159 | 8,000 | 795 |
2012-08-01 | 161 | 161 | 157 | 157 | 4,000 | 785 |
2012-07-31 | 162 | 162 | 156 | 157 | 15,000 | 785 |
2012-07-30 | 162 | 162 | 156 | 162 | 42,000 | 810 |
2012-07-27 | 159 | 159 | 157 | 157 | 8,000 | 785 |
2012-07-26 | 154 | 160 | 152 | 160 | 88,000 | 800 |
2012-07-25 | 141 | 147 | 141 | 147 | 25,000 | 735 |
2012-07-24 | 141 | 145 | 141 | 145 | 9,000 | 725 |
2012-07-23 | 147 | 147 | 142 | 142 | 8,000 | 710 |
2012-07-20 | 149 | 150 | 143 | 143 | 8,000 | 715 |
2012-07-19 | 149 | 149 | 149 | 149 | 5,000 | 745 |
2012-07-18 | 147 | 150 | 145 | 148 | 9,000 | 740 |
2012-07-17 | 150 | 150 | 142 | 142 | 13,000 | 710 |
2012-07-13 | 149 | 149 | 144 | 145 | 17,000 | 725 |
2012-07-12 | 152 | 152 | 148 | 148 | 9,000 | 740 |
2012-07-11 | 158 | 158 | 152 | 153 | 17,000 | 765 |
2012-07-10 | 163 | 163 | 160 | 160 | 8,000 | 800 |
2012-07-09 | 161 | 161 | 159 | 160 | 8,000 | 800 |
2012-07-06 | 162 | 163 | 160 | 162 | 7,000 | 810 |
2012-07-05 | 165 | 165 | 162 | 162 | 4,000 | 810 |
2012-07-04 | 162 | 165 | 162 | 165 | 8,000 | 825 |
2012-07-03 | 162 | 165 | 162 | 165 | 7,000 | 825 |
2012-07-02 | 167 | 167 | 162 | 162 | 21,000 | 810 |
2012-06-29 | 162 | 165 | 162 | 162 | 19,000 | 810 |
2012-06-28 | 167 | 167 | 163 | 166 | 25,000 | 830 |
2012-06-27 | 164 | 164 | 162 | 164 | 16,000 | 820 |
2012-06-26 | 163 | 164 | 163 | 164 | 24,000 | 820 |
2012-06-25 | 160 | 164 | 160 | 164 | 23,000 | 820 |
2012-06-22 | 160 | 162 | 158 | 162 | 8,000 | 810 |
2012-06-21 | 168 | 168 | 160 | 162 | 20,000 | 810 |
2012-06-20 | 160 | 166 | 160 | 166 | 16,000 | 830 |
2012-06-19 | 155 | 156 | 152 | 156 | 25,000 | 780 |
2012-06-18 | 152 | 155 | 149 | 155 | 37,000 | 775 |
2012-06-15 | 151 | 151 | 147 | 147 | 5,000 | 735 |
2012-06-14 | 150 | 150 | 150 | 150 | 4,000 | 750 |
2012-06-13 | 149 | 151 | 149 | 151 | 7,000 | 755 |
2012-06-12 | 146 | 150 | 146 | 150 | 8,000 | 750 |
2012-06-11 | 144 | 147 | 144 | 146 | 6,000 | 730 |
2012-06-08 | 152 | 152 | 143 | 145 | 44,000 | 725 |
2012-06-07 | 143 | 149 | 142 | 149 | 13,000 | 745 |
2012-06-06 | 142 | 144 | 138 | 144 | 11,000 | 720 |
2012-06-05 | 141 | 141 | 136 | 140 | 11,000 | 700 |
2012-06-04 | 142 | 144 | 140 | 140 | 15,000 | 700 |
2012-06-01 | 143 | 143 | 141 | 143 | 23,000 | 715 |
2012-05-31 | 142 | 142 | 138 | 140 | 14,000 | 700 |
2012-05-30 | 141 | 141 | 141 | 141 | 11,000 | 705 |
2012-05-29 | 141 | 145 | 140 | 145 | 17,000 | 725 |
2012-05-28 | 148 | 148 | 146 | 146 | 8,000 | 730 |
2012-05-25 | 149 | 149 | 145 | 148 | 28,000 | 740 |
2012-05-24 | 145 | 145 | 143 | 145 | 19,000 | 725 |
2012-05-23 | 150 | 150 | 144 | 144 | 27,000 | 720 |
2012-05-22 | 148 | 150 | 148 | 149 | 6,000 | 745 |
2012-05-21 | 145 | 147 | 145 | 147 | 11,000 | 735 |
2012-05-18 | 146 | 146 | 141 | 145 | 49,000 | 725 |
2012-05-17 | 147 | 148 | 146 | 148 | 13,000 | 740 |
2012-05-16 | 147 | 151 | 147 | 147 | 39,000 | 735 |
2012-05-15 | 155 | 155 | 150 | 151 | 36,000 | 755 |
2012-05-14 | 158 | 159 | 158 | 158 | 15,000 | 790 |
2012-05-11 | 164 | 165 | 162 | 162 | 16,000 | 810 |
2012-05-10 | 163 | 166 | 163 | 166 | 7,000 | 830 |
2012-05-09 | 165 | 165 | 163 | 164 | 21,000 | 820 |
2012-05-08 | 169 | 169 | 165 | 165 | 9,000 | 825 |
2012-05-07 | 171 | 171 | 168 | 168 | 15,000 | 840 |
2012-05-02 | 177 | 177 | 174 | 174 | 8,000 | 870 |
2012-05-01 | 186 | 186 | 179 | 179 | 18,000 | 895 |
2012-04-27 | 181 | 183 | 181 | 183 | 22,000 | 915 |
2012-04-26 | 184 | 185 | 181 | 183 | 39,000 | 915 |
2012-04-25 | 176 | 185 | 176 | 183 | 31,000 | 915 |
2012-04-24 | 175 | 176 | 174 | 174 | 23,000 | 870 |
2012-04-23 | 180 | 180 | 178 | 178 | 8,000 | 890 |
2012-04-20 | 181 | 182 | 177 | 177 | 12,000 | 885 |
2012-04-19 | 177 | 180 | 176 | 176 | 27,000 | 880 |
2012-04-18 | 175 | 179 | 175 | 177 | 54,000 | 885 |
2012-04-17 | 172 | 172 | 170 | 172 | 15,000 | 860 |
2012-04-16 | 168 | 177 | 168 | 176 | 16,000 | 880 |
2012-04-13 | 168 | 170 | 167 | 167 | 15,000 | 835 |
2012-04-12 | 167 | 167 | 166 | 166 | 10,000 | 830 |
2012-04-11 | 167 | 167 | 162 | 164 | 27,000 | 820 |
2012-04-10 | 166 | 170 | 162 | 167 | 42,000 | 835 |
2012-04-09 | 174 | 174 | 166 | 166 | 8,000 | 830 |
2012-04-06 | 170 | 171 | 168 | 169 | 16,000 | 845 |
2012-04-05 | 171 | 172 | 169 | 170 | 11,000 | 850 |
2012-04-04 | 181 | 181 | 171 | 171 | 15,000 | 855 |
2012-04-03 | 177 | 177 | 176 | 177 | 8,000 | 885 |
2012-04-02 | 183 | 183 | 176 | 176 | 14,000 | 880 |
2012-03-30 | 184 | 184 | 181 | 181 | 9,000 | 905 |
2012-03-29 | 182 | 184 | 181 | 182 | 13,000 | 910 |
2012-03-28 | 185 | 185 | 182 | 182 | 15,000 | 910 |
2012-03-27 | 182 | 190 | 178 | 190 | 24,000 | 950 |
2012-03-26 | 180 | 180 | 177 | 177 | 43,000 | 885 |
2012-03-23 | 178 | 182 | 178 | 182 | 36,000 | 910 |
2012-03-22 | 179 | 180 | 175 | 180 | 31,000 | 900 |
2012-03-21 | 184 | 184 | 181 | 181 | 18,000 | 905 |
2012-03-19 | 186 | 187 | 184 | 184 | 17,000 | 920 |
2012-03-16 | 184 | 186 | 184 | 186 | 10,000 | 930 |
2012-03-15 | 184 | 186 | 183 | 186 | 18,000 | 930 |
2012-03-14 | 186 | 186 | 181 | 183 | 31,000 | 915 |
2012-03-13 | 185 | 188 | 183 | 184 | 29,000 | 920 |
2012-03-12 | 185 | 187 | 185 | 185 | 20,000 | 925 |
2012-03-09 | 183 | 189 | 182 | 187 | 72,000 | 935 |
2012-03-08 | 184 | 184 | 182 | 182 | 19,000 | 910 |
2012-03-07 | 180 | 184 | 179 | 184 | 21,000 | 920 |
2012-03-06 | 185 | 185 | 183 | 183 | 16,000 | 915 |
2012-03-05 | 186 | 186 | 182 | 182 | 30,000 | 910 |
2012-03-02 | 192 | 192 | 175 | 184 | 83,000 | 920 |
2012-03-01 | 195 | 195 | 188 | 189 | 23,000 | 945 |
2012-02-29 | 198 | 198 | 194 | 195 | 18,000 | 975 |
2012-02-28 | 194 | 194 | 193 | 194 | 12,000 | 970 |
2012-02-27 | 194 | 194 | 192 | 194 | 30,000 | 970 |
2012-02-24 | 195 | 195 | 191 | 194 | 36,000 | 970 |
2012-02-23 | 192 | 195 | 191 | 195 | 33,000 | 975 |
2012-02-22 | 188 | 194 | 188 | 194 | 17,000 | 970 |
2012-02-21 | 190 | 192 | 185 | 188 | 33,000 | 940 |
2012-02-20 | 186 | 190 | 186 | 190 | 14,000 | 950 |
2012-02-17 | 187 | 190 | 187 | 188 | 17,000 | 940 |
2012-02-16 | 189 | 189 | 186 | 188 | 19,000 | 940 |
2012-02-15 | 186 | 188 | 184 | 188 | 32,000 | 940 |
2012-02-14 | 183 | 186 | 183 | 185 | 20,000 | 925 |
2012-02-13 | 188 | 188 | 186 | 187 | 30,000 | 935 |
2012-02-10 | 190 | 192 | 187 | 188 | 84,000 | 940 |
2012-02-09 | 182 | 216 | 182 | 193 | 668,000 | 965 |
2012-02-08 | 181 | 182 | 180 | 182 | 16,000 | 910 |
2012-02-07 | 178 | 179 | 178 | 178 | 9,000 | 890 |
2012-02-06 | 186 | 186 | 178 | 179 | 21,000 | 895 |
2012-02-03 | 182 | 183 | 182 | 182 | 8,000 | 910 |
2012-02-02 | 187 | 187 | 180 | 184 | 16,000 | 920 |
2012-02-01 | 188 | 193 | 182 | 186 | 62,000 | 930 |
2012-01-31 | 187 | 187 | 182 | 186 | 24,000 | 930 |
2012-01-30 | 187 | 187 | 185 | 185 | 20,000 | 925 |
2012-01-27 | 184 | 190 | 184 | 187 | 19,000 | 935 |
2012-01-26 | 183 | 207 | 183 | 185 | 176,000 | 925 |
2012-01-25 | 174 | 182 | 174 | 182 | 31,000 | 910 |
2012-01-24 | 175 | 179 | 175 | 176 | 13,000 | 880 |
2012-01-23 | 176 | 178 | 175 | 175 | 15,000 | 875 |
2012-01-20 | 177 | 179 | 177 | 179 | 14,000 | 895 |
2012-01-19 | 170 | 174 | 170 | 174 | 25,000 | 870 |
2012-01-18 | 166 | 170 | 166 | 167 | 28,000 | 835 |
2012-01-17 | 162 | 165 | 162 | 164 | 15,000 | 820 |
2012-01-16 | 159 | 162 | 159 | 162 | 8,000 | 810 |
2012-01-13 | 162 | 164 | 159 | 159 | 17,000 | 795 |
2012-01-12 | 163 | 163 | 161 | 161 | 10,000 | 805 |
2012-01-11 | 162 | 163 | 160 | 163 | 17,000 | 815 |
2012-01-10 | 157 | 159 | 157 | 159 | 16,000 | 795 |
2012-01-06 | 157 | 158 | 155 | 155 | 26,000 | 775 |
2012-01-05 | 160 | 162 | 155 | 156 | 44,000 | 780 |
2012-01-04 | 161 | 161 | 159 | 159 | 32,000 | 795 |
分割・併合履歴 : [2018-09-26]1株→0.2株