3878 (株)巴川コーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022923222823123,0001,155
2016-12-2923323523123131,0001,155
2016-12-2823623623323536,0001,175
2016-12-27228235225235121,0001,175
2016-12-26225230223227273,0001,135
2016-12-2222522622122377,0001,115
2016-12-2122523022222585,0001,125
2016-12-2022922922522661,0001,130
2016-12-1923223222822960,0001,145
2016-12-1623323423023262,0001,160
2016-12-1523523523323356,0001,165
2016-12-1423823923423653,0001,180
2016-12-1323823823423769,0001,185
2016-12-1224524623724075,0001,200
2016-12-0924824824524564,0001,225
2016-12-0824925124925145,0001,255
2016-12-0725225224724875,0001,240
2016-12-0625225225025033,0001,250
2016-12-0525125425125233,0001,260
2016-12-0225225525225434,0001,270
2016-12-0125525825325428,0001,270
2016-11-3025325425225426,0001,270
2016-11-2925225224725135,0001,255
2016-11-2825725724825262,0001,260
2016-11-25260262254256124,0001,280
2016-11-2425625925225966,0001,295
2016-11-2224825624725465,0001,270
2016-11-2124724724524759,0001,235
2016-11-1824824824524551,0001,225
2016-11-1724224824124675,0001,230
2016-11-1624524624024574,0001,225
2016-11-1524624824424443,0001,220
2016-11-1424724724424630,0001,230
2016-11-1124624823924677,0001,230
2016-11-10251251242244115,0001,220
2016-11-09249252228232339,0001,160
2016-11-0825125425025146,0001,255
2016-11-0724825224825068,0001,250
2016-11-04251253248249154,0001,245
2016-11-02253255251255118,0001,275
2016-11-01261263255256121,0001,280
2016-10-3125826225626199,0001,305
2016-10-28252259250259237,0001,295
2016-10-27253253250252115,0001,260
2016-10-26253257251253136,0001,265
2016-10-25254255251254190,0001,270
2016-10-24253256251256113,0001,280
2016-10-21256257253254133,0001,270
2016-10-20259261253257257,0001,285
2016-10-19254266253261644,0001,305
2016-10-17247258246254830,0001,270
2016-10-132552572502531,009,0001,265
2016-10-122802882482553,434,0001,275
2016-10-112872952782843,174,0001,420
2016-10-072862872732857,350,0001,425
2016-10-0632934328229624,175,0001,480
2016-10-05283283283283119,0001,415
2016-10-042062062032036,0001,015
2016-10-032022062022048,0001,020
2016-09-3020520519920220,0001,010
2016-09-2920420520420415,0001,020
2016-09-2821021020320438,0001,020
2016-09-2720020720020733,0001,035
2016-09-2620320520020140,0001,005
2016-09-2319120219019845,000990
2016-09-2118519018519016,000950
2016-09-2018518818418512,000925
2016-09-161861891861876,000935
2016-09-151851871851875,000935
2016-09-141811841811837,000915
2016-09-131821851821845,000920
2016-09-1218318618318422,000920
2016-09-0918419018418826,000940
2016-09-0818518818518512,000925
2016-09-0718218618118617,000930
2016-09-061851851851854,000925
2016-09-051851851851858,000925
2016-09-0218518718518610,000930
2016-09-011841851841857,000925
2016-08-3118518718318733,000935
2016-08-301851851851852,000925
2016-08-2918418718118521,000925
2016-08-2618118117817880,000890
2016-08-2517918017818044,000900
2016-08-2417718117718032,000900
2016-08-2317617817617732,000885
2016-08-2217718017617822,000890
2016-08-1917817917717710,000885
2016-08-1817417917417531,000875
2016-08-1717918117517833,000890
2016-08-1618418617717948,000895
2016-08-1518218417518412,000920
2016-08-1218418417418020,000900
2016-08-1018118617818114,000905
2016-08-0918018618018611,000930
2016-08-0817918517918516,000925
2016-08-0519019017417934,000895
2016-08-041901901871873,000935
2016-08-0319019018218513,000925
2016-08-021941941921937,000965
2016-08-011941941901929,000960
2016-07-2919419419019214,000960
2016-07-2819319418719436,000970
2016-07-2719019218519124,000955
2016-07-2619219218819173,000955
2016-07-2518419018419037,000950
2016-07-2218518517518124,000905
2016-07-2118818918418523,000925
2016-07-2017718717518519,000925
2016-07-1917617917617910,000895
2016-07-1517517917517623,000880
2016-07-1417317617317417,000870
2016-07-1317817817417537,000875
2016-07-1217717817617628,000880
2016-07-1117317517217518,000875
2016-07-0817217216816830,000840
2016-07-0716617216616911,000845
2016-07-0616716716416510,000825
2016-07-0516817016717038,000850
2016-07-041691711691708,000850
2016-07-0116917116616919,000845
2016-06-3017317316916918,000845
2016-06-2917117317117128,000855
2016-06-2817117116516742,000835
2016-06-2716617116617139,000855
2016-06-24182182163164148,000820
2016-06-2317518317217783,000885
2016-06-22167177167177171,000885
2016-06-2117017316416734,000835
2016-06-2017217517017253,000860
2016-06-1716017216017278,000860
2016-06-16169175156158160,000790
2016-06-1517317317017039,000850
2016-06-1418018017217335,000865
2016-06-1318518818218238,000910
2016-06-10190191186187118,000935
2016-06-09189193188188142,000940
2016-06-081901901891893,000945
2016-06-0718718918518918,000945
2016-06-0618518718318713,000935
2016-06-031841851831859,000925
2016-06-0218918918618613,000930
2016-06-011901901891893,000945
2016-05-3119319319019311,000965
2016-05-3019219319219310,000965
2016-05-271921921911913,000955
2016-05-2619019018918919,000945
2016-05-2518518918418919,000945
2016-05-2418518518018229,000910
2016-05-2318919018918910,000945
2016-05-201931931901902,000950
2016-05-191881901881896,000945
2016-05-181921921871899,000945
2016-05-171941941891899,000945
2016-05-1318619118619111,000955
2016-05-1219019018318717,000935
2016-05-1119819919019245,000960
2016-05-1019219819119420,000970
2016-05-0918719318719127,000955
2016-05-0618418517818521,000925
2016-05-0217618717618228,000910
2016-04-2819119118418643,000930
2016-04-2719219218819118,000955
2016-04-2618319318319139,000955
2016-04-2518919118118632,000930
2016-04-2219519618618854,000940
2016-04-2118819418719434,000970
2016-04-2018618718418431,000920
2016-04-1918718918618929,000945
2016-04-1818818818518818,000940
2016-04-1518718818518811,000940
2016-04-1418118618118616,000930
2016-04-1318018117918024,000900
2016-04-1216517916517844,000890
2016-04-1117117116416675,000830
2016-04-081701711701717,000855
2016-04-0717217517117123,000855
2016-04-061731741721745,000870
2016-04-0518118117517518,000875
2016-04-0418618618418411,000920
2016-04-0119520018218345,000915
2016-03-3119819819519514,000975
2016-03-3020020019919916,000995
2016-03-2919420219420014,0001,000
2016-03-2820620620020648,0001,030
2016-03-2520020019820053,0001,000
2016-03-2419920019819919,000995
2016-03-2319819919719929,000995
2016-03-2219219519119548,000975
2016-03-1818519118219133,000955
2016-03-1718218618218414,000920
2016-03-1618518518218217,000910
2016-03-1518219018118332,000915
2016-03-1417818417818123,000905
2016-03-1118018117817835,000890
2016-03-1017618217218144,000905
2016-03-0917918217417841,000890
2016-03-081791821791798,000895
2016-03-0718218218118210,000910
2016-03-0418018717918243,000910
2016-03-031891891801809,000900
2016-03-0219119318918912,000945
2016-03-011881881861866,000930
2016-02-2919119118518820,000940
2016-02-2618218317918136,000905
2016-02-2517317716917627,000880
2016-02-2416717016016739,000835
2016-02-2317717817017125,000855
2016-02-2217817817617632,000880
2016-02-1918118418018312,000915
2016-02-1818318618018537,000925
2016-02-1717818317717816,000890
2016-02-1617818017817819,000890
2016-02-1517717817217836,000890
2016-02-1216218016216791,000835
2016-02-1020120216216278,000810
2016-02-0920320620120249,0001,010
2016-02-0820620820620711,0001,035
2016-02-0520620720520737,0001,035
2016-02-0421021821021116,0001,055
2016-02-03216216210211116,0001,055
2016-02-0222122121821911,0001,095
2016-02-0121622121522139,0001,105
2016-01-2921321621221637,0001,080
2016-01-2821521621321321,0001,065
2016-01-2721121721021525,0001,075
2016-01-2620921220821053,0001,050
2016-01-2520820820420721,0001,035
2016-01-2220020320020316,0001,015
2016-01-2120120419919943,000995
2016-01-2020320620120136,0001,005
2016-01-1920420620320326,0001,015
2016-01-1820220820220414,0001,020
2016-01-15206210203206148,0001,030
2016-01-1420220720220540,0001,025
2016-01-1320421020320643,0001,030
2016-01-1220920920420437,0001,020
2016-01-0820621020620957,0001,045
2016-01-0720921020620878,0001,040
2016-01-0621521621021124,0001,055
2016-01-0521522021321560,0001,075
2016-01-0421522021521531,0001,075

分割・併合履歴 : [2018-09-26]1株→0.2株