3878 (株)巴川コーポレーション の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 200 | 200 | 196 | 199 | 43,000 | 995 |
2013-12-27 | 196 | 196 | 194 | 196 | 24,000 | 980 |
2013-12-26 | 195 | 195 | 192 | 195 | 60,000 | 975 |
2013-12-25 | 192 | 192 | 185 | 190 | 69,000 | 950 |
2013-12-24 | 193 | 193 | 189 | 191 | 43,000 | 955 |
2013-12-20 | 192 | 193 | 189 | 193 | 33,000 | 965 |
2013-12-19 | 193 | 196 | 192 | 192 | 53,000 | 960 |
2013-12-18 | 193 | 195 | 191 | 193 | 32,000 | 965 |
2013-12-17 | 189 | 193 | 189 | 193 | 36,000 | 965 |
2013-12-16 | 194 | 194 | 191 | 191 | 25,000 | 955 |
2013-12-13 | 195 | 198 | 195 | 196 | 102,000 | 980 |
2013-12-12 | 193 | 195 | 192 | 195 | 33,000 | 975 |
2013-12-11 | 198 | 198 | 193 | 195 | 56,000 | 975 |
2013-12-10 | 203 | 204 | 196 | 199 | 101,000 | 995 |
2013-12-09 | 207 | 211 | 203 | 203 | 56,000 | 1,015 |
2013-12-06 | 203 | 210 | 202 | 204 | 89,000 | 1,020 |
2013-12-05 | 202 | 214 | 201 | 204 | 449,000 | 1,020 |
2013-12-04 | 194 | 202 | 193 | 200 | 77,000 | 1,000 |
2013-12-03 | 197 | 203 | 196 | 197 | 90,000 | 985 |
2013-12-02 | 197 | 198 | 193 | 194 | 38,000 | 970 |
2013-11-29 | 196 | 196 | 192 | 194 | 75,000 | 970 |
2013-11-28 | 201 | 203 | 192 | 195 | 206,000 | 975 |
2013-11-27 | 198 | 203 | 194 | 201 | 151,000 | 1,005 |
2013-11-26 | 188 | 201 | 188 | 199 | 109,000 | 995 |
2013-11-25 | 192 | 192 | 189 | 192 | 37,000 | 960 |
2013-11-22 | 192 | 192 | 188 | 191 | 78,000 | 955 |
2013-11-21 | 186 | 192 | 186 | 192 | 68,000 | 960 |
2013-11-20 | 187 | 187 | 184 | 186 | 27,000 | 930 |
2013-11-19 | 186 | 186 | 185 | 186 | 20,000 | 930 |
2013-11-18 | 188 | 188 | 184 | 185 | 68,000 | 925 |
2013-11-15 | 182 | 185 | 181 | 185 | 54,000 | 925 |
2013-11-14 | 181 | 183 | 180 | 182 | 37,000 | 910 |
2013-11-13 | 183 | 184 | 180 | 181 | 59,000 | 905 |
2013-11-12 | 179 | 183 | 177 | 183 | 33,000 | 915 |
2013-11-11 | 181 | 182 | 179 | 179 | 73,000 | 895 |
2013-11-08 | 175 | 189 | 174 | 180 | 105,000 | 900 |
2013-11-07 | 180 | 180 | 179 | 180 | 12,000 | 900 |
2013-11-06 | 176 | 179 | 176 | 179 | 21,000 | 895 |
2013-11-05 | 176 | 177 | 176 | 177 | 24,000 | 885 |
2013-11-01 | 179 | 179 | 175 | 175 | 27,000 | 875 |
2013-10-31 | 179 | 179 | 176 | 177 | 16,000 | 885 |
2013-10-30 | 178 | 180 | 178 | 179 | 15,000 | 895 |
2013-10-29 | 180 | 180 | 177 | 178 | 14,000 | 890 |
2013-10-28 | 178 | 178 | 177 | 178 | 17,000 | 890 |
2013-10-25 | 178 | 178 | 175 | 175 | 28,000 | 875 |
2013-10-24 | 179 | 182 | 178 | 180 | 19,000 | 900 |
2013-10-23 | 182 | 182 | 176 | 178 | 22,000 | 890 |
2013-10-22 | 179 | 183 | 179 | 181 | 46,000 | 905 |
2013-10-21 | 175 | 177 | 175 | 177 | 20,000 | 885 |
2013-10-18 | 179 | 179 | 176 | 176 | 15,000 | 880 |
2013-10-17 | 179 | 179 | 177 | 177 | 8,000 | 885 |
2013-10-16 | 179 | 179 | 175 | 177 | 10,000 | 885 |
2013-10-15 | 176 | 179 | 175 | 179 | 20,000 | 895 |
2013-10-11 | 174 | 179 | 174 | 176 | 11,000 | 880 |
2013-10-10 | 173 | 174 | 172 | 174 | 12,000 | 870 |
2013-10-09 | 171 | 173 | 168 | 173 | 33,000 | 865 |
2013-10-08 | 173 | 175 | 170 | 174 | 20,000 | 870 |
2013-10-07 | 173 | 177 | 173 | 176 | 41,000 | 880 |
2013-10-04 | 175 | 175 | 172 | 173 | 10,000 | 865 |
2013-10-03 | 173 | 177 | 172 | 175 | 17,000 | 875 |
2013-10-02 | 177 | 177 | 173 | 173 | 15,000 | 865 |
2013-10-01 | 175 | 177 | 174 | 177 | 26,000 | 885 |
2013-09-30 | 181 | 181 | 174 | 176 | 19,000 | 880 |
2013-09-27 | 179 | 180 | 177 | 180 | 14,000 | 900 |
2013-09-26 | 182 | 182 | 180 | 180 | 23,000 | 900 |
2013-09-25 | 180 | 182 | 180 | 181 | 19,000 | 905 |
2013-09-24 | 177 | 181 | 177 | 181 | 25,000 | 905 |
2013-09-20 | 176 | 179 | 176 | 179 | 19,000 | 895 |
2013-09-19 | 177 | 179 | 175 | 176 | 15,000 | 880 |
2013-09-18 | 175 | 178 | 175 | 176 | 9,000 | 880 |
2013-09-17 | 176 | 177 | 175 | 176 | 16,000 | 880 |
2013-09-13 | 169 | 174 | 167 | 174 | 64,000 | 870 |
2013-09-12 | 173 | 173 | 172 | 172 | 7,000 | 860 |
2013-09-11 | 174 | 174 | 171 | 173 | 12,000 | 865 |
2013-09-10 | 168 | 170 | 167 | 170 | 23,000 | 850 |
2013-09-09 | 167 | 168 | 167 | 167 | 12,000 | 835 |
2013-09-06 | 168 | 168 | 168 | 168 | 3,000 | 840 |
2013-09-05 | 168 | 169 | 167 | 169 | 16,000 | 845 |
2013-09-04 | 166 | 167 | 164 | 167 | 6,000 | 835 |
2013-09-03 | 165 | 170 | 165 | 170 | 21,000 | 850 |
2013-09-02 | 168 | 168 | 165 | 165 | 5,000 | 825 |
2013-08-30 | 167 | 167 | 165 | 166 | 15,000 | 830 |
2013-08-29 | 168 | 168 | 168 | 168 | 2,000 | 840 |
2013-08-28 | 168 | 168 | 167 | 167 | 26,000 | 835 |
2013-08-27 | 175 | 175 | 172 | 174 | 11,000 | 870 |
2013-08-26 | 178 | 178 | 173 | 176 | 22,000 | 880 |
2013-08-23 | 170 | 173 | 170 | 173 | 12,000 | 865 |
2013-08-22 | 168 | 169 | 168 | 168 | 4,000 | 840 |
2013-08-21 | 172 | 172 | 166 | 168 | 27,000 | 840 |
2013-08-20 | 171 | 171 | 171 | 171 | 4,000 | 855 |
2013-08-19 | 172 | 172 | 172 | 172 | 2,000 | 860 |
2013-08-16 | 173 | 173 | 172 | 172 | 11,000 | 860 |
2013-08-15 | 174 | 176 | 174 | 174 | 12,000 | 870 |
2013-08-14 | 174 | 179 | 174 | 179 | 8,000 | 895 |
2013-08-13 | 178 | 178 | 174 | 174 | 8,000 | 870 |
2013-08-12 | 173 | 173 | 173 | 173 | 1,000 | 865 |
2013-08-09 | 177 | 177 | 177 | 177 | 8,000 | 885 |
2013-08-08 | 178 | 178 | 177 | 177 | 5,000 | 885 |
2013-08-07 | 178 | 179 | 178 | 178 | 16,000 | 890 |
2013-08-06 | 176 | 176 | 176 | 176 | 1,000 | 880 |
2013-08-05 | 176 | 179 | 176 | 179 | 8,000 | 895 |
2013-08-02 | 178 | 181 | 177 | 181 | 16,000 | 905 |
2013-08-01 | 174 | 174 | 172 | 174 | 12,000 | 870 |
2013-07-31 | 178 | 178 | 175 | 175 | 13,000 | 875 |
2013-07-30 | 173 | 179 | 173 | 179 | 7,000 | 895 |
2013-07-29 | 183 | 183 | 172 | 172 | 36,000 | 860 |
2013-07-26 | 188 | 188 | 183 | 183 | 67,000 | 915 |
2013-07-25 | 182 | 187 | 182 | 187 | 47,000 | 935 |
2013-07-24 | 182 | 183 | 180 | 181 | 19,000 | 905 |
2013-07-23 | 180 | 182 | 177 | 180 | 19,000 | 900 |
2013-07-22 | 177 | 180 | 177 | 180 | 11,000 | 900 |
2013-07-19 | 182 | 182 | 176 | 178 | 13,000 | 890 |
2013-07-18 | 182 | 182 | 180 | 182 | 10,000 | 910 |
2013-07-17 | 180 | 181 | 179 | 181 | 15,000 | 905 |
2013-07-16 | 180 | 180 | 178 | 178 | 16,000 | 890 |
2013-07-12 | 179 | 180 | 179 | 179 | 14,000 | 895 |
2013-07-11 | 177 | 180 | 176 | 180 | 15,000 | 900 |
2013-07-10 | 179 | 180 | 179 | 180 | 6,000 | 900 |
2013-07-09 | 178 | 182 | 178 | 180 | 8,000 | 900 |
2013-07-08 | 181 | 181 | 178 | 178 | 12,000 | 890 |
2013-07-05 | 179 | 180 | 177 | 180 | 21,000 | 900 |
2013-07-04 | 178 | 180 | 178 | 179 | 14,000 | 895 |
2013-07-03 | 180 | 180 | 178 | 178 | 16,000 | 890 |
2013-07-02 | 179 | 181 | 176 | 181 | 16,000 | 905 |
2013-07-01 | 181 | 181 | 175 | 179 | 23,000 | 895 |
2013-06-28 | 173 | 178 | 173 | 177 | 34,000 | 885 |
2013-06-27 | 167 | 168 | 163 | 168 | 17,000 | 840 |
2013-06-26 | 177 | 177 | 164 | 164 | 40,000 | 820 |
2013-06-25 | 170 | 170 | 167 | 170 | 17,000 | 850 |
2013-06-24 | 170 | 170 | 168 | 169 | 18,000 | 845 |
2013-06-21 | 163 | 166 | 157 | 166 | 39,000 | 830 |
2013-06-20 | 164 | 164 | 162 | 162 | 10,000 | 810 |
2013-06-19 | 164 | 164 | 162 | 162 | 10,000 | 810 |
2013-06-18 | 161 | 165 | 161 | 163 | 5,000 | 815 |
2013-06-17 | 162 | 162 | 161 | 161 | 6,000 | 805 |
2013-06-14 | 157 | 164 | 157 | 158 | 78,000 | 790 |
2013-06-13 | 159 | 159 | 153 | 153 | 66,000 | 765 |
2013-06-12 | 155 | 158 | 154 | 156 | 21,000 | 780 |
2013-06-11 | 160 | 164 | 159 | 159 | 25,000 | 795 |
2013-06-10 | 157 | 160 | 156 | 157 | 23,000 | 785 |
2013-06-07 | 156 | 156 | 146 | 152 | 29,000 | 760 |
2013-06-06 | 164 | 170 | 148 | 153 | 40,000 | 765 |
2013-06-05 | 166 | 169 | 164 | 164 | 23,000 | 820 |
2013-06-04 | 171 | 171 | 165 | 169 | 28,000 | 845 |
2013-06-03 | 173 | 173 | 168 | 170 | 18,000 | 850 |
2013-05-31 | 173 | 175 | 172 | 173 | 20,000 | 865 |
2013-05-30 | 179 | 179 | 170 | 171 | 52,000 | 855 |
2013-05-29 | 176 | 179 | 174 | 179 | 57,000 | 895 |
2013-05-28 | 171 | 175 | 170 | 170 | 71,000 | 850 |
2013-05-27 | 184 | 184 | 175 | 176 | 35,000 | 880 |
2013-05-24 | 186 | 186 | 172 | 181 | 112,000 | 905 |
2013-05-23 | 201 | 201 | 188 | 188 | 118,000 | 940 |
2013-05-22 | 196 | 200 | 195 | 196 | 90,000 | 980 |
2013-05-21 | 192 | 193 | 187 | 192 | 62,000 | 960 |
2013-05-20 | 194 | 194 | 190 | 190 | 75,000 | 950 |
2013-05-17 | 193 | 194 | 190 | 193 | 119,000 | 965 |
2013-05-16 | 190 | 211 | 188 | 194 | 690,000 | 970 |
2013-05-15 | 184 | 188 | 183 | 185 | 62,000 | 925 |
2013-05-14 | 182 | 185 | 181 | 183 | 27,000 | 915 |
2013-05-13 | 182 | 182 | 181 | 181 | 15,000 | 905 |
2013-05-10 | 183 | 183 | 181 | 181 | 22,000 | 905 |
2013-05-09 | 182 | 184 | 179 | 180 | 61,000 | 900 |
2013-05-08 | 183 | 183 | 182 | 182 | 19,000 | 910 |
2013-05-07 | 181 | 182 | 180 | 181 | 28,000 | 905 |
2013-05-02 | 182 | 182 | 180 | 180 | 5,000 | 900 |
2013-05-01 | 180 | 181 | 180 | 180 | 14,000 | 900 |
2013-04-30 | 179 | 179 | 177 | 177 | 34,000 | 885 |
2013-04-26 | 185 | 185 | 175 | 177 | 82,000 | 885 |
2013-04-25 | 183 | 185 | 183 | 185 | 29,000 | 925 |
2013-04-24 | 181 | 184 | 180 | 181 | 43,000 | 905 |
2013-04-23 | 178 | 179 | 177 | 179 | 17,000 | 895 |
2013-04-22 | 183 | 183 | 178 | 178 | 23,000 | 890 |
2013-04-19 | 174 | 180 | 173 | 173 | 48,000 | 865 |
2013-04-18 | 174 | 175 | 173 | 173 | 14,000 | 865 |
2013-04-17 | 175 | 177 | 175 | 177 | 25,000 | 885 |
2013-04-16 | 172 | 173 | 170 | 170 | 21,000 | 850 |
2013-04-15 | 179 | 179 | 173 | 175 | 25,000 | 875 |
2013-04-12 | 174 | 177 | 174 | 177 | 39,000 | 885 |
2013-04-11 | 178 | 179 | 173 | 177 | 28,000 | 885 |
2013-04-10 | 178 | 178 | 175 | 176 | 12,000 | 880 |
2013-04-09 | 176 | 178 | 176 | 177 | 19,000 | 885 |
2013-04-08 | 173 | 184 | 169 | 173 | 65,000 | 865 |
2013-04-05 | 174 | 179 | 170 | 173 | 58,000 | 865 |
2013-04-04 | 162 | 170 | 158 | 169 | 30,000 | 845 |
2013-04-03 | 160 | 167 | 160 | 166 | 40,000 | 830 |
2013-04-02 | 168 | 168 | 159 | 160 | 27,000 | 800 |
2013-04-01 | 178 | 178 | 168 | 168 | 44,000 | 840 |
2013-03-29 | 184 | 184 | 175 | 178 | 43,000 | 890 |
2013-03-28 | 187 | 187 | 182 | 184 | 65,000 | 920 |
2013-03-27 | 187 | 187 | 182 | 185 | 44,000 | 925 |
2013-03-26 | 189 | 189 | 185 | 187 | 71,000 | 935 |
2013-03-25 | 183 | 187 | 181 | 185 | 78,000 | 925 |
2013-03-22 | 183 | 184 | 180 | 180 | 49,000 | 900 |
2013-03-21 | 180 | 184 | 179 | 183 | 49,000 | 915 |
2013-03-19 | 176 | 182 | 176 | 178 | 73,000 | 890 |
2013-03-18 | 178 | 180 | 174 | 175 | 56,000 | 875 |
2013-03-15 | 177 | 178 | 173 | 177 | 35,000 | 885 |
2013-03-14 | 176 | 176 | 172 | 173 | 13,000 | 865 |
2013-03-13 | 177 | 177 | 173 | 174 | 14,000 | 870 |
2013-03-12 | 178 | 180 | 174 | 176 | 42,000 | 880 |
2013-03-11 | 175 | 180 | 175 | 178 | 39,000 | 890 |
2013-03-08 | 168 | 177 | 167 | 175 | 156,000 | 875 |
2013-03-07 | 168 | 170 | 168 | 168 | 33,000 | 840 |
2013-03-06 | 166 | 168 | 165 | 168 | 26,000 | 840 |
2013-03-05 | 163 | 167 | 163 | 164 | 25,000 | 820 |
2013-03-04 | 167 | 167 | 163 | 164 | 28,000 | 820 |
2013-03-01 | 157 | 166 | 157 | 162 | 57,000 | 810 |
2013-02-28 | 158 | 159 | 156 | 159 | 29,000 | 795 |
2013-02-27 | 157 | 159 | 155 | 157 | 56,000 | 785 |
2013-02-26 | 156 | 157 | 155 | 156 | 57,000 | 780 |
2013-02-25 | 155 | 159 | 154 | 159 | 43,000 | 795 |
2013-02-22 | 155 | 155 | 153 | 154 | 32,000 | 770 |
2013-02-21 | 156 | 157 | 155 | 155 | 17,000 | 775 |
2013-02-20 | 156 | 158 | 156 | 157 | 25,000 | 785 |
2013-02-19 | 153 | 158 | 153 | 156 | 28,000 | 780 |
2013-02-18 | 151 | 156 | 151 | 156 | 36,000 | 780 |
2013-02-15 | 153 | 153 | 149 | 151 | 44,000 | 755 |
2013-02-14 | 154 | 155 | 153 | 154 | 45,000 | 770 |
2013-02-13 | 164 | 166 | 149 | 159 | 152,000 | 795 |
2013-02-12 | 168 | 172 | 166 | 167 | 20,000 | 835 |
2013-02-08 | 170 | 170 | 168 | 168 | 12,000 | 840 |
2013-02-07 | 169 | 171 | 168 | 168 | 49,000 | 840 |
2013-02-06 | 167 | 169 | 167 | 169 | 23,000 | 845 |
2013-02-05 | 168 | 168 | 166 | 166 | 8,000 | 830 |
2013-02-04 | 169 | 171 | 168 | 170 | 32,000 | 850 |
2013-02-01 | 170 | 170 | 166 | 169 | 36,000 | 845 |
2013-01-31 | 170 | 172 | 170 | 172 | 57,000 | 860 |
2013-01-30 | 167 | 169 | 167 | 169 | 18,000 | 845 |
2013-01-29 | 165 | 168 | 165 | 167 | 32,000 | 835 |
2013-01-28 | 171 | 173 | 167 | 168 | 69,000 | 840 |
2013-01-25 | 164 | 171 | 164 | 168 | 139,000 | 840 |
2013-01-24 | 161 | 164 | 161 | 164 | 36,000 | 820 |
2013-01-23 | 162 | 163 | 162 | 163 | 9,000 | 815 |
2013-01-22 | 162 | 164 | 162 | 163 | 34,000 | 815 |
2013-01-21 | 163 | 163 | 161 | 163 | 43,000 | 815 |
2013-01-18 | 160 | 162 | 160 | 160 | 15,000 | 800 |
2013-01-17 | 160 | 162 | 158 | 159 | 24,000 | 795 |
2013-01-16 | 168 | 168 | 160 | 160 | 41,000 | 800 |
2013-01-15 | 163 | 166 | 163 | 164 | 42,000 | 820 |
2013-01-11 | 164 | 164 | 162 | 162 | 40,000 | 810 |
2013-01-10 | 160 | 164 | 159 | 163 | 45,000 | 815 |
2013-01-09 | 157 | 161 | 157 | 159 | 37,000 | 795 |
2013-01-08 | 162 | 162 | 158 | 158 | 41,000 | 790 |
2013-01-07 | 164 | 164 | 161 | 161 | 28,000 | 805 |
2013-01-04 | 162 | 164 | 159 | 162 | 132,000 | 810 |
分割・併合履歴 : [2018-09-26]1株→0.2株