3878 (株)巴川コーポレーション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302182182142145,0001,070
2015-12-2920621320621215,0001,060
2015-12-2821221521021330,0001,065
2015-12-2521321321021033,0001,050
2015-12-2421821821021030,0001,050
2015-12-2222422421921912,0001,095
2015-12-2121722021722025,0001,100
2015-12-1821822621822133,0001,105
2015-12-1721721921521733,0001,085
2015-12-1621621621521528,0001,075
2015-12-1522222221621621,0001,080
2015-12-1422522522222217,0001,110
2015-12-1122922922522754,0001,135
2015-12-1023523523023119,0001,155
2015-12-0923323523023515,0001,175
2015-12-0823823823023230,0001,160
2015-12-0723723823423415,0001,170
2015-12-0423423623323316,0001,165
2015-12-0323723823723812,0001,190
2015-12-0224124123524118,0001,205
2015-12-0123924123324125,0001,205
2015-11-3023923923623933,0001,195
2015-11-272402402342349,0001,170
2015-11-2624124424024133,0001,205
2015-11-2524024324024321,0001,215
2015-11-2423624123624133,0001,205
2015-11-2023523523323511,0001,175
2015-11-1923723723323522,0001,175
2015-11-1823523522823327,0001,165
2015-11-1723323422923225,0001,160
2015-11-1623023222723225,0001,160
2015-11-1323023322223346,0001,165
2015-11-1222723022223033,0001,150
2015-11-1122523022122356,0001,115
2015-11-1024324322622659,0001,130
2015-11-0923924223824240,0001,210
2015-11-0623723723623625,0001,180
2015-11-0522924022923640,0001,180
2015-11-0422523022022927,0001,145
2015-11-0222422521822326,0001,115
2015-10-3023123121922341,0001,115
2015-10-2922322622322434,0001,120
2015-10-2823223222522630,0001,130
2015-10-2723123222722913,0001,145
2015-10-2623323323123118,0001,155
2015-10-2322923022623035,0001,150
2015-10-2222822822322823,0001,140
2015-10-2122322422322413,0001,120
2015-10-2021722021722011,0001,100
2015-10-1921521921521913,0001,095
2015-10-1622022321721845,0001,090
2015-10-1520721520721444,0001,070
2015-10-1421721721221219,0001,060
2015-10-1322222521722152,0001,105
2015-10-0922022121921932,0001,095
2015-10-0821622121522141,0001,105
2015-10-0721822121322016,0001,100
2015-10-0620921620921450,0001,070
2015-10-0521021120420793,0001,035
2015-10-0221221520721125,0001,055
2015-10-0121321320721215,0001,060
2015-09-3020220820020829,0001,040
2015-09-2920120419920234,0001,010
2015-09-2820420520220219,0001,010
2015-09-2520420520020351,0001,015
2015-09-2420621220520539,0001,025
2015-09-1821021320821027,0001,050
2015-09-1720921120820918,0001,045
2015-09-1620921120821061,0001,050
2015-09-1521021020720729,0001,035
2015-09-1421421621021027,0001,050
2015-09-1122022021221577,0001,075
2015-09-1021321821021356,0001,065
2015-09-0920921720921471,0001,070
2015-09-0820921220720725,0001,035
2015-09-0720921420921116,0001,055
2015-09-0421321520921082,0001,050
2015-09-0321521921421449,0001,070
2015-09-0220921820921261,0001,060
2015-09-0122322421321346,0001,065
2015-08-3122422622322643,0001,130
2015-08-2822522621722351,0001,115
2015-08-2722422722022180,0001,105
2015-08-2622422421722269,0001,110
2015-08-25214232208216117,0001,080
2015-08-24235235221221149,0001,105
2015-08-2124224323923966,0001,195
2015-08-20253253247248146,0001,240
2015-08-19246248243248111,0001,240
2015-08-1824524824424688,0001,230
2015-08-1724124324024246,0001,210
2015-08-14241245239240155,0001,200
2015-08-13248250239243237,0001,215
2015-08-12255258250252214,0001,260
2015-08-11274277258260346,0001,300
2015-08-1026426926026964,0001,345
2015-08-07273273255264219,0001,320
2015-08-06277278271273279,0001,365
2015-08-05271278265278621,0001,390
2015-08-04260269259268525,0001,340
2015-08-03257261255259230,0001,295
2015-07-31253257252257121,0001,285
2015-07-3025425625225365,0001,265
2015-07-29252257250255146,0001,275
2015-07-2825025124825048,0001,250
2015-07-2725225325025135,0001,255
2015-07-2425425425225363,0001,265
2015-07-2325325525225532,0001,275
2015-07-2225125324925236,0001,260
2015-07-2125025225025241,0001,260
2015-07-1725025124825040,0001,250
2015-07-1624925024925040,0001,250
2015-07-1524825024724940,0001,245
2015-07-1424825024825025,0001,250
2015-07-1325025024524860,0001,240
2015-07-10248254245247104,0001,235
2015-07-09248255244247221,0001,235
2015-07-08255259250250120,0001,250
2015-07-0725225525225593,0001,275
2015-07-0625025324825073,0001,250
2015-07-0324825224824950,0001,245
2015-07-0225025124924922,0001,245
2015-07-0124925224825029,0001,250
2015-06-3024924924724957,0001,245
2015-06-2924725724624698,0001,230
2015-06-2625225224925059,0001,250
2015-06-2525325325025234,0001,260
2015-06-2425125325025150,0001,255
2015-06-2325125224925139,0001,255
2015-06-2224825024724829,0001,240
2015-06-1924724924724826,0001,240
2015-06-1825025124724750,0001,235
2015-06-1725525624925039,0001,250
2015-06-16257261254254178,0001,270
2015-06-1525225225025222,0001,260
2015-06-12254254251251144,0001,255
2015-06-1124725224725151,0001,255
2015-06-1024625124624884,0001,240
2015-06-0924724924624647,0001,230
2015-06-0824625124624856,0001,240
2015-06-05248252246246161,0001,230
2015-06-0424624824624756,0001,235
2015-06-0324524724424572,0001,225
2015-06-0224924924624646,0001,230
2015-06-0124925124724756,0001,235
2015-05-29246253246251110,0001,255
2015-05-2824825024724893,0001,240
2015-05-2724725024624837,0001,240
2015-05-2624724924624767,0001,235
2015-05-2524824924624641,0001,230
2015-05-2224524824524657,0001,230
2015-05-2124825224524588,0001,225
2015-05-2025025224825055,0001,250
2015-05-19247253247250133,0001,250
2015-05-18246247243246111,0001,230
2015-05-15248253244244165,0001,220
2015-05-1424925024724724,0001,235
2015-05-1325325324825036,0001,250
2015-05-12248254246253107,0001,265
2015-05-1124925124824945,0001,245
2015-05-0825325324724867,0001,240
2015-05-0725025624625499,0001,270
2015-05-0125225324925086,0001,250
2015-04-3025625725325392,0001,265
2015-04-28261263256256225,0001,280
2015-04-27250268250265594,0001,325
2015-04-2424925224724874,0001,240
2015-04-23251252248250116,0001,250
2015-04-22246250246250160,0001,250
2015-04-2124624724524537,0001,225
2015-04-2024524824324576,0001,225
2015-04-17246248245245100,0001,225
2015-04-1624724924724962,0001,245
2015-04-1524825124724890,0001,240
2015-04-14251256248248152,0001,240
2015-04-1325625625225365,0001,265
2015-04-1025725725525597,0001,275
2015-04-09253257253255104,0001,275
2015-04-08255258254256136,0001,280
2015-04-07257258254258176,0001,290
2015-04-06250257250256162,0001,280
2015-04-03248253248253101,0001,265
2015-04-02249255249252183,0001,260
2015-04-01245250244250225,0001,250
2015-03-31250251245245433,0001,225
2015-03-30251255247250312,0001,250
2015-03-27263265250252574,0001,260
2015-03-26264266262265263,0001,325
2015-03-25271272263266791,0001,330
2015-03-24271274266270948,0001,350
2015-03-23266273265269564,0001,345
2015-03-20265269264268319,0001,340
2015-03-19263266260264559,0001,320
2015-03-182742762612631,533,0001,315
2015-03-172792832752811,976,0001,405
2015-03-162692802642752,090,0001,375
2015-03-132582682552651,026,0001,325
2015-03-12260262257257364,0001,285
2015-03-11254260253257402,0001,285
2015-03-10255257252255545,0001,275
2015-03-09261263255256843,0001,280
2015-03-062522572512541,026,0001,270
2015-03-052622642512561,678,0001,280
2015-03-042622672592591,850,0001,295
2015-03-032842882592624,943,0001,310
2015-03-0227929527628712,135,0001,435
2015-02-2726029225228223,650,0001,410
2015-02-262562652492547,175,0001,270
2015-02-252392542352513,587,0001,255
2015-02-242562652392438,532,0001,215
2015-02-2325627323524329,357,0001,215
2015-02-2020024520024512,661,0001,225
2015-02-1919619619519529,000975
2015-02-1819619619619664,000980
2015-02-1719419619419612,000980
2015-02-1619519619519516,000975
2015-02-1319619619319530,000975
2015-02-1219419719419628,000980
2015-02-1019719719019246,000960
2015-02-0919619819619810,000990
2015-02-061961961961969,000980
2015-02-051981981961977,000985
2015-02-0419719819719811,000990
2015-02-0320020019519533,000975
2015-02-0219820019819833,000990
2015-01-3020020019719834,000990
2015-01-2919519819519719,000985
2015-01-2819319819319753,000985
2015-01-2719320019319849,000990
2015-01-2619319319119319,000965
2015-01-2318919318919323,000965
2015-01-2218918918718914,000945
2015-01-2119319318918916,000945
2015-01-2019219319019314,000965
2015-01-1919319319019010,000950
2015-01-1619019118718815,000940
2015-01-151891901891908,000950
2015-01-1418718818718718,000935
2015-01-1318718718518721,000935
2015-01-0918919118918914,000945
2015-01-0818919118718948,000945
2015-01-0719119118918919,000945
2015-01-0619419419119149,000955
2015-01-0519619719519523,000975

分割・併合履歴 : [2018-09-26]1株→0.2株