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 |
---|---|---|---|---|---|---|
2015-12-30 | 218 | 218 | 214 | 214 | 5,000 | 1,070 |
2015-12-29 | 206 | 213 | 206 | 212 | 15,000 | 1,060 |
2015-12-28 | 212 | 215 | 210 | 213 | 30,000 | 1,065 |
2015-12-25 | 213 | 213 | 210 | 210 | 33,000 | 1,050 |
2015-12-24 | 218 | 218 | 210 | 210 | 30,000 | 1,050 |
2015-12-22 | 224 | 224 | 219 | 219 | 12,000 | 1,095 |
2015-12-21 | 217 | 220 | 217 | 220 | 25,000 | 1,100 |
2015-12-18 | 218 | 226 | 218 | 221 | 33,000 | 1,105 |
2015-12-17 | 217 | 219 | 215 | 217 | 33,000 | 1,085 |
2015-12-16 | 216 | 216 | 215 | 215 | 28,000 | 1,075 |
2015-12-15 | 222 | 222 | 216 | 216 | 21,000 | 1,080 |
2015-12-14 | 225 | 225 | 222 | 222 | 17,000 | 1,110 |
2015-12-11 | 229 | 229 | 225 | 227 | 54,000 | 1,135 |
2015-12-10 | 235 | 235 | 230 | 231 | 19,000 | 1,155 |
2015-12-09 | 233 | 235 | 230 | 235 | 15,000 | 1,175 |
2015-12-08 | 238 | 238 | 230 | 232 | 30,000 | 1,160 |
2015-12-07 | 237 | 238 | 234 | 234 | 15,000 | 1,170 |
2015-12-04 | 234 | 236 | 233 | 233 | 16,000 | 1,165 |
2015-12-03 | 237 | 238 | 237 | 238 | 12,000 | 1,190 |
2015-12-02 | 241 | 241 | 235 | 241 | 18,000 | 1,205 |
2015-12-01 | 239 | 241 | 233 | 241 | 25,000 | 1,205 |
2015-11-30 | 239 | 239 | 236 | 239 | 33,000 | 1,195 |
2015-11-27 | 240 | 240 | 234 | 234 | 9,000 | 1,170 |
2015-11-26 | 241 | 244 | 240 | 241 | 33,000 | 1,205 |
2015-11-25 | 240 | 243 | 240 | 243 | 21,000 | 1,215 |
2015-11-24 | 236 | 241 | 236 | 241 | 33,000 | 1,205 |
2015-11-20 | 235 | 235 | 233 | 235 | 11,000 | 1,175 |
2015-11-19 | 237 | 237 | 233 | 235 | 22,000 | 1,175 |
2015-11-18 | 235 | 235 | 228 | 233 | 27,000 | 1,165 |
2015-11-17 | 233 | 234 | 229 | 232 | 25,000 | 1,160 |
2015-11-16 | 230 | 232 | 227 | 232 | 25,000 | 1,160 |
2015-11-13 | 230 | 233 | 222 | 233 | 46,000 | 1,165 |
2015-11-12 | 227 | 230 | 222 | 230 | 33,000 | 1,150 |
2015-11-11 | 225 | 230 | 221 | 223 | 56,000 | 1,115 |
2015-11-10 | 243 | 243 | 226 | 226 | 59,000 | 1,130 |
2015-11-09 | 239 | 242 | 238 | 242 | 40,000 | 1,210 |
2015-11-06 | 237 | 237 | 236 | 236 | 25,000 | 1,180 |
2015-11-05 | 229 | 240 | 229 | 236 | 40,000 | 1,180 |
2015-11-04 | 225 | 230 | 220 | 229 | 27,000 | 1,145 |
2015-11-02 | 224 | 225 | 218 | 223 | 26,000 | 1,115 |
2015-10-30 | 231 | 231 | 219 | 223 | 41,000 | 1,115 |
2015-10-29 | 223 | 226 | 223 | 224 | 34,000 | 1,120 |
2015-10-28 | 232 | 232 | 225 | 226 | 30,000 | 1,130 |
2015-10-27 | 231 | 232 | 227 | 229 | 13,000 | 1,145 |
2015-10-26 | 233 | 233 | 231 | 231 | 18,000 | 1,155 |
2015-10-23 | 229 | 230 | 226 | 230 | 35,000 | 1,150 |
2015-10-22 | 228 | 228 | 223 | 228 | 23,000 | 1,140 |
2015-10-21 | 223 | 224 | 223 | 224 | 13,000 | 1,120 |
2015-10-20 | 217 | 220 | 217 | 220 | 11,000 | 1,100 |
2015-10-19 | 215 | 219 | 215 | 219 | 13,000 | 1,095 |
2015-10-16 | 220 | 223 | 217 | 218 | 45,000 | 1,090 |
2015-10-15 | 207 | 215 | 207 | 214 | 44,000 | 1,070 |
2015-10-14 | 217 | 217 | 212 | 212 | 19,000 | 1,060 |
2015-10-13 | 222 | 225 | 217 | 221 | 52,000 | 1,105 |
2015-10-09 | 220 | 221 | 219 | 219 | 32,000 | 1,095 |
2015-10-08 | 216 | 221 | 215 | 221 | 41,000 | 1,105 |
2015-10-07 | 218 | 221 | 213 | 220 | 16,000 | 1,100 |
2015-10-06 | 209 | 216 | 209 | 214 | 50,000 | 1,070 |
2015-10-05 | 210 | 211 | 204 | 207 | 93,000 | 1,035 |
2015-10-02 | 212 | 215 | 207 | 211 | 25,000 | 1,055 |
2015-10-01 | 213 | 213 | 207 | 212 | 15,000 | 1,060 |
2015-09-30 | 202 | 208 | 200 | 208 | 29,000 | 1,040 |
2015-09-29 | 201 | 204 | 199 | 202 | 34,000 | 1,010 |
2015-09-28 | 204 | 205 | 202 | 202 | 19,000 | 1,010 |
2015-09-25 | 204 | 205 | 200 | 203 | 51,000 | 1,015 |
2015-09-24 | 206 | 212 | 205 | 205 | 39,000 | 1,025 |
2015-09-18 | 210 | 213 | 208 | 210 | 27,000 | 1,050 |
2015-09-17 | 209 | 211 | 208 | 209 | 18,000 | 1,045 |
2015-09-16 | 209 | 211 | 208 | 210 | 61,000 | 1,050 |
2015-09-15 | 210 | 210 | 207 | 207 | 29,000 | 1,035 |
2015-09-14 | 214 | 216 | 210 | 210 | 27,000 | 1,050 |
2015-09-11 | 220 | 220 | 212 | 215 | 77,000 | 1,075 |
2015-09-10 | 213 | 218 | 210 | 213 | 56,000 | 1,065 |
2015-09-09 | 209 | 217 | 209 | 214 | 71,000 | 1,070 |
2015-09-08 | 209 | 212 | 207 | 207 | 25,000 | 1,035 |
2015-09-07 | 209 | 214 | 209 | 211 | 16,000 | 1,055 |
2015-09-04 | 213 | 215 | 209 | 210 | 82,000 | 1,050 |
2015-09-03 | 215 | 219 | 214 | 214 | 49,000 | 1,070 |
2015-09-02 | 209 | 218 | 209 | 212 | 61,000 | 1,060 |
2015-09-01 | 223 | 224 | 213 | 213 | 46,000 | 1,065 |
2015-08-31 | 224 | 226 | 223 | 226 | 43,000 | 1,130 |
2015-08-28 | 225 | 226 | 217 | 223 | 51,000 | 1,115 |
2015-08-27 | 224 | 227 | 220 | 221 | 80,000 | 1,105 |
2015-08-26 | 224 | 224 | 217 | 222 | 69,000 | 1,110 |
2015-08-25 | 214 | 232 | 208 | 216 | 117,000 | 1,080 |
2015-08-24 | 235 | 235 | 221 | 221 | 149,000 | 1,105 |
2015-08-21 | 242 | 243 | 239 | 239 | 66,000 | 1,195 |
2015-08-20 | 253 | 253 | 247 | 248 | 146,000 | 1,240 |
2015-08-19 | 246 | 248 | 243 | 248 | 111,000 | 1,240 |
2015-08-18 | 245 | 248 | 244 | 246 | 88,000 | 1,230 |
2015-08-17 | 241 | 243 | 240 | 242 | 46,000 | 1,210 |
2015-08-14 | 241 | 245 | 239 | 240 | 155,000 | 1,200 |
2015-08-13 | 248 | 250 | 239 | 243 | 237,000 | 1,215 |
2015-08-12 | 255 | 258 | 250 | 252 | 214,000 | 1,260 |
2015-08-11 | 274 | 277 | 258 | 260 | 346,000 | 1,300 |
2015-08-10 | 264 | 269 | 260 | 269 | 64,000 | 1,345 |
2015-08-07 | 273 | 273 | 255 | 264 | 219,000 | 1,320 |
2015-08-06 | 277 | 278 | 271 | 273 | 279,000 | 1,365 |
2015-08-05 | 271 | 278 | 265 | 278 | 621,000 | 1,390 |
2015-08-04 | 260 | 269 | 259 | 268 | 525,000 | 1,340 |
2015-08-03 | 257 | 261 | 255 | 259 | 230,000 | 1,295 |
2015-07-31 | 253 | 257 | 252 | 257 | 121,000 | 1,285 |
2015-07-30 | 254 | 256 | 252 | 253 | 65,000 | 1,265 |
2015-07-29 | 252 | 257 | 250 | 255 | 146,000 | 1,275 |
2015-07-28 | 250 | 251 | 248 | 250 | 48,000 | 1,250 |
2015-07-27 | 252 | 253 | 250 | 251 | 35,000 | 1,255 |
2015-07-24 | 254 | 254 | 252 | 253 | 63,000 | 1,265 |
2015-07-23 | 253 | 255 | 252 | 255 | 32,000 | 1,275 |
2015-07-22 | 251 | 253 | 249 | 252 | 36,000 | 1,260 |
2015-07-21 | 250 | 252 | 250 | 252 | 41,000 | 1,260 |
2015-07-17 | 250 | 251 | 248 | 250 | 40,000 | 1,250 |
2015-07-16 | 249 | 250 | 249 | 250 | 40,000 | 1,250 |
2015-07-15 | 248 | 250 | 247 | 249 | 40,000 | 1,245 |
2015-07-14 | 248 | 250 | 248 | 250 | 25,000 | 1,250 |
2015-07-13 | 250 | 250 | 245 | 248 | 60,000 | 1,240 |
2015-07-10 | 248 | 254 | 245 | 247 | 104,000 | 1,235 |
2015-07-09 | 248 | 255 | 244 | 247 | 221,000 | 1,235 |
2015-07-08 | 255 | 259 | 250 | 250 | 120,000 | 1,250 |
2015-07-07 | 252 | 255 | 252 | 255 | 93,000 | 1,275 |
2015-07-06 | 250 | 253 | 248 | 250 | 73,000 | 1,250 |
2015-07-03 | 248 | 252 | 248 | 249 | 50,000 | 1,245 |
2015-07-02 | 250 | 251 | 249 | 249 | 22,000 | 1,245 |
2015-07-01 | 249 | 252 | 248 | 250 | 29,000 | 1,250 |
2015-06-30 | 249 | 249 | 247 | 249 | 57,000 | 1,245 |
2015-06-29 | 247 | 257 | 246 | 246 | 98,000 | 1,230 |
2015-06-26 | 252 | 252 | 249 | 250 | 59,000 | 1,250 |
2015-06-25 | 253 | 253 | 250 | 252 | 34,000 | 1,260 |
2015-06-24 | 251 | 253 | 250 | 251 | 50,000 | 1,255 |
2015-06-23 | 251 | 252 | 249 | 251 | 39,000 | 1,255 |
2015-06-22 | 248 | 250 | 247 | 248 | 29,000 | 1,240 |
2015-06-19 | 247 | 249 | 247 | 248 | 26,000 | 1,240 |
2015-06-18 | 250 | 251 | 247 | 247 | 50,000 | 1,235 |
2015-06-17 | 255 | 256 | 249 | 250 | 39,000 | 1,250 |
2015-06-16 | 257 | 261 | 254 | 254 | 178,000 | 1,270 |
2015-06-15 | 252 | 252 | 250 | 252 | 22,000 | 1,260 |
2015-06-12 | 254 | 254 | 251 | 251 | 144,000 | 1,255 |
2015-06-11 | 247 | 252 | 247 | 251 | 51,000 | 1,255 |
2015-06-10 | 246 | 251 | 246 | 248 | 84,000 | 1,240 |
2015-06-09 | 247 | 249 | 246 | 246 | 47,000 | 1,230 |
2015-06-08 | 246 | 251 | 246 | 248 | 56,000 | 1,240 |
2015-06-05 | 248 | 252 | 246 | 246 | 161,000 | 1,230 |
2015-06-04 | 246 | 248 | 246 | 247 | 56,000 | 1,235 |
2015-06-03 | 245 | 247 | 244 | 245 | 72,000 | 1,225 |
2015-06-02 | 249 | 249 | 246 | 246 | 46,000 | 1,230 |
2015-06-01 | 249 | 251 | 247 | 247 | 56,000 | 1,235 |
2015-05-29 | 246 | 253 | 246 | 251 | 110,000 | 1,255 |
2015-05-28 | 248 | 250 | 247 | 248 | 93,000 | 1,240 |
2015-05-27 | 247 | 250 | 246 | 248 | 37,000 | 1,240 |
2015-05-26 | 247 | 249 | 246 | 247 | 67,000 | 1,235 |
2015-05-25 | 248 | 249 | 246 | 246 | 41,000 | 1,230 |
2015-05-22 | 245 | 248 | 245 | 246 | 57,000 | 1,230 |
2015-05-21 | 248 | 252 | 245 | 245 | 88,000 | 1,225 |
2015-05-20 | 250 | 252 | 248 | 250 | 55,000 | 1,250 |
2015-05-19 | 247 | 253 | 247 | 250 | 133,000 | 1,250 |
2015-05-18 | 246 | 247 | 243 | 246 | 111,000 | 1,230 |
2015-05-15 | 248 | 253 | 244 | 244 | 165,000 | 1,220 |
2015-05-14 | 249 | 250 | 247 | 247 | 24,000 | 1,235 |
2015-05-13 | 253 | 253 | 248 | 250 | 36,000 | 1,250 |
2015-05-12 | 248 | 254 | 246 | 253 | 107,000 | 1,265 |
2015-05-11 | 249 | 251 | 248 | 249 | 45,000 | 1,245 |
2015-05-08 | 253 | 253 | 247 | 248 | 67,000 | 1,240 |
2015-05-07 | 250 | 256 | 246 | 254 | 99,000 | 1,270 |
2015-05-01 | 252 | 253 | 249 | 250 | 86,000 | 1,250 |
2015-04-30 | 256 | 257 | 253 | 253 | 92,000 | 1,265 |
2015-04-28 | 261 | 263 | 256 | 256 | 225,000 | 1,280 |
2015-04-27 | 250 | 268 | 250 | 265 | 594,000 | 1,325 |
2015-04-24 | 249 | 252 | 247 | 248 | 74,000 | 1,240 |
2015-04-23 | 251 | 252 | 248 | 250 | 116,000 | 1,250 |
2015-04-22 | 246 | 250 | 246 | 250 | 160,000 | 1,250 |
2015-04-21 | 246 | 247 | 245 | 245 | 37,000 | 1,225 |
2015-04-20 | 245 | 248 | 243 | 245 | 76,000 | 1,225 |
2015-04-17 | 246 | 248 | 245 | 245 | 100,000 | 1,225 |
2015-04-16 | 247 | 249 | 247 | 249 | 62,000 | 1,245 |
2015-04-15 | 248 | 251 | 247 | 248 | 90,000 | 1,240 |
2015-04-14 | 251 | 256 | 248 | 248 | 152,000 | 1,240 |
2015-04-13 | 256 | 256 | 252 | 253 | 65,000 | 1,265 |
2015-04-10 | 257 | 257 | 255 | 255 | 97,000 | 1,275 |
2015-04-09 | 253 | 257 | 253 | 255 | 104,000 | 1,275 |
2015-04-08 | 255 | 258 | 254 | 256 | 136,000 | 1,280 |
2015-04-07 | 257 | 258 | 254 | 258 | 176,000 | 1,290 |
2015-04-06 | 250 | 257 | 250 | 256 | 162,000 | 1,280 |
2015-04-03 | 248 | 253 | 248 | 253 | 101,000 | 1,265 |
2015-04-02 | 249 | 255 | 249 | 252 | 183,000 | 1,260 |
2015-04-01 | 245 | 250 | 244 | 250 | 225,000 | 1,250 |
2015-03-31 | 250 | 251 | 245 | 245 | 433,000 | 1,225 |
2015-03-30 | 251 | 255 | 247 | 250 | 312,000 | 1,250 |
2015-03-27 | 263 | 265 | 250 | 252 | 574,000 | 1,260 |
2015-03-26 | 264 | 266 | 262 | 265 | 263,000 | 1,325 |
2015-03-25 | 271 | 272 | 263 | 266 | 791,000 | 1,330 |
2015-03-24 | 271 | 274 | 266 | 270 | 948,000 | 1,350 |
2015-03-23 | 266 | 273 | 265 | 269 | 564,000 | 1,345 |
2015-03-20 | 265 | 269 | 264 | 268 | 319,000 | 1,340 |
2015-03-19 | 263 | 266 | 260 | 264 | 559,000 | 1,320 |
2015-03-18 | 274 | 276 | 261 | 263 | 1,533,000 | 1,315 |
2015-03-17 | 279 | 283 | 275 | 281 | 1,976,000 | 1,405 |
2015-03-16 | 269 | 280 | 264 | 275 | 2,090,000 | 1,375 |
2015-03-13 | 258 | 268 | 255 | 265 | 1,026,000 | 1,325 |
2015-03-12 | 260 | 262 | 257 | 257 | 364,000 | 1,285 |
2015-03-11 | 254 | 260 | 253 | 257 | 402,000 | 1,285 |
2015-03-10 | 255 | 257 | 252 | 255 | 545,000 | 1,275 |
2015-03-09 | 261 | 263 | 255 | 256 | 843,000 | 1,280 |
2015-03-06 | 252 | 257 | 251 | 254 | 1,026,000 | 1,270 |
2015-03-05 | 262 | 264 | 251 | 256 | 1,678,000 | 1,280 |
2015-03-04 | 262 | 267 | 259 | 259 | 1,850,000 | 1,295 |
2015-03-03 | 284 | 288 | 259 | 262 | 4,943,000 | 1,310 |
2015-03-02 | 279 | 295 | 276 | 287 | 12,135,000 | 1,435 |
2015-02-27 | 260 | 292 | 252 | 282 | 23,650,000 | 1,410 |
2015-02-26 | 256 | 265 | 249 | 254 | 7,175,000 | 1,270 |
2015-02-25 | 239 | 254 | 235 | 251 | 3,587,000 | 1,255 |
2015-02-24 | 256 | 265 | 239 | 243 | 8,532,000 | 1,215 |
2015-02-23 | 256 | 273 | 235 | 243 | 29,357,000 | 1,215 |
2015-02-20 | 200 | 245 | 200 | 245 | 12,661,000 | 1,225 |
2015-02-19 | 196 | 196 | 195 | 195 | 29,000 | 975 |
2015-02-18 | 196 | 196 | 196 | 196 | 64,000 | 980 |
2015-02-17 | 194 | 196 | 194 | 196 | 12,000 | 980 |
2015-02-16 | 195 | 196 | 195 | 195 | 16,000 | 975 |
2015-02-13 | 196 | 196 | 193 | 195 | 30,000 | 975 |
2015-02-12 | 194 | 197 | 194 | 196 | 28,000 | 980 |
2015-02-10 | 197 | 197 | 190 | 192 | 46,000 | 960 |
2015-02-09 | 196 | 198 | 196 | 198 | 10,000 | 990 |
2015-02-06 | 196 | 196 | 196 | 196 | 9,000 | 980 |
2015-02-05 | 198 | 198 | 196 | 197 | 7,000 | 985 |
2015-02-04 | 197 | 198 | 197 | 198 | 11,000 | 990 |
2015-02-03 | 200 | 200 | 195 | 195 | 33,000 | 975 |
2015-02-02 | 198 | 200 | 198 | 198 | 33,000 | 990 |
2015-01-30 | 200 | 200 | 197 | 198 | 34,000 | 990 |
2015-01-29 | 195 | 198 | 195 | 197 | 19,000 | 985 |
2015-01-28 | 193 | 198 | 193 | 197 | 53,000 | 985 |
2015-01-27 | 193 | 200 | 193 | 198 | 49,000 | 990 |
2015-01-26 | 193 | 193 | 191 | 193 | 19,000 | 965 |
2015-01-23 | 189 | 193 | 189 | 193 | 23,000 | 965 |
2015-01-22 | 189 | 189 | 187 | 189 | 14,000 | 945 |
2015-01-21 | 193 | 193 | 189 | 189 | 16,000 | 945 |
2015-01-20 | 192 | 193 | 190 | 193 | 14,000 | 965 |
2015-01-19 | 193 | 193 | 190 | 190 | 10,000 | 950 |
2015-01-16 | 190 | 191 | 187 | 188 | 15,000 | 940 |
2015-01-15 | 189 | 190 | 189 | 190 | 8,000 | 950 |
2015-01-14 | 187 | 188 | 187 | 187 | 18,000 | 935 |
2015-01-13 | 187 | 187 | 185 | 187 | 21,000 | 935 |
2015-01-09 | 189 | 191 | 189 | 189 | 14,000 | 945 |
2015-01-08 | 189 | 191 | 187 | 189 | 48,000 | 945 |
2015-01-07 | 191 | 191 | 189 | 189 | 19,000 | 945 |
2015-01-06 | 194 | 194 | 191 | 191 | 49,000 | 955 |
2015-01-05 | 196 | 197 | 195 | 195 | 23,000 | 975 |
分割・併合履歴 : [2018-09-26]1株→0.2株