3878 (株)巴川コーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 309 | 311 | 305 | 311 | 64,000 | 1,555 |
| 2017-12-28 | 312 | 312 | 308 | 310 | 52,000 | 1,550 |
| 2017-12-27 | 311 | 311 | 308 | 311 | 32,000 | 1,555 |
| 2017-12-26 | 312 | 312 | 309 | 311 | 72,000 | 1,555 |
| 2017-12-25 | 310 | 313 | 308 | 312 | 130,000 | 1,560 |
| 2017-12-22 | 310 | 310 | 304 | 309 | 93,000 | 1,545 |
| 2017-12-21 | 305 | 317 | 305 | 312 | 208,000 | 1,560 |
| 2017-12-20 | 294 | 301 | 290 | 299 | 118,000 | 1,495 |
| 2017-12-19 | 296 | 296 | 291 | 294 | 30,000 | 1,470 |
| 2017-12-18 | 294 | 297 | 294 | 295 | 46,000 | 1,475 |
| 2017-12-15 | 297 | 297 | 292 | 293 | 42,000 | 1,465 |
| 2017-12-14 | 294 | 294 | 291 | 294 | 40,000 | 1,470 |
| 2017-12-13 | 289 | 295 | 280 | 294 | 260,000 | 1,470 |
| 2017-12-12 | 296 | 298 | 288 | 289 | 158,000 | 1,445 |
| 2017-12-11 | 296 | 298 | 294 | 294 | 47,000 | 1,470 |
| 2017-12-08 | 295 | 297 | 291 | 294 | 118,000 | 1,470 |
| 2017-12-07 | 298 | 299 | 296 | 296 | 44,000 | 1,480 |
| 2017-12-06 | 300 | 300 | 297 | 297 | 78,000 | 1,485 |
| 2017-12-05 | 302 | 302 | 296 | 300 | 76,000 | 1,500 |
| 2017-12-04 | 308 | 310 | 301 | 301 | 74,000 | 1,505 |
| 2017-12-01 | 305 | 310 | 305 | 306 | 99,000 | 1,530 |
| 2017-11-30 | 309 | 309 | 303 | 303 | 58,000 | 1,515 |
| 2017-11-29 | 309 | 310 | 302 | 307 | 84,000 | 1,535 |
| 2017-11-28 | 312 | 312 | 306 | 306 | 85,000 | 1,530 |
| 2017-11-27 | 319 | 319 | 313 | 313 | 65,000 | 1,565 |
| 2017-11-24 | 325 | 325 | 321 | 321 | 58,000 | 1,605 |
| 2017-11-22 | 316 | 321 | 313 | 319 | 107,000 | 1,595 |
| 2017-11-21 | 319 | 319 | 311 | 316 | 61,000 | 1,580 |
| 2017-11-20 | 309 | 318 | 309 | 317 | 36,000 | 1,585 |
| 2017-11-17 | 310 | 315 | 308 | 309 | 53,000 | 1,545 |
| 2017-11-16 | 308 | 313 | 308 | 308 | 75,000 | 1,540 |
| 2017-11-15 | 323 | 323 | 305 | 307 | 162,000 | 1,535 |
| 2017-11-13 | 335 | 344 | 326 | 330 | 312,000 | 1,650 |
| 2017-11-10 | 314 | 320 | 309 | 317 | 107,000 | 1,585 |
| 2017-11-09 | 314 | 318 | 309 | 311 | 94,000 | 1,555 |
| 2017-11-08 | 314 | 315 | 308 | 314 | 42,000 | 1,570 |
| 2017-11-07 | 311 | 317 | 311 | 315 | 50,000 | 1,575 |
| 2017-11-06 | 305 | 310 | 305 | 308 | 61,000 | 1,540 |
| 2017-11-02 | 315 | 322 | 304 | 305 | 192,000 | 1,525 |
| 2017-11-01 | 318 | 320 | 312 | 313 | 129,000 | 1,565 |
| 2017-10-31 | 319 | 321 | 316 | 318 | 56,000 | 1,590 |
| 2017-10-30 | 322 | 323 | 316 | 316 | 100,000 | 1,580 |
| 2017-10-27 | 318 | 323 | 316 | 322 | 105,000 | 1,610 |
| 2017-10-26 | 314 | 317 | 306 | 316 | 275,000 | 1,580 |
| 2017-10-25 | 295 | 323 | 295 | 310 | 571,000 | 1,550 |
| 2017-10-24 | 293 | 294 | 291 | 293 | 47,000 | 1,465 |
| 2017-10-23 | 289 | 293 | 289 | 292 | 79,000 | 1,460 |
| 2017-10-20 | 288 | 289 | 285 | 288 | 103,000 | 1,440 |
| 2017-10-19 | 293 | 295 | 288 | 288 | 170,000 | 1,440 |
| 2017-10-18 | 303 | 303 | 294 | 297 | 82,000 | 1,485 |
| 2017-10-17 | 307 | 307 | 300 | 303 | 67,000 | 1,515 |
| 2017-10-16 | 308 | 308 | 301 | 303 | 76,000 | 1,515 |
| 2017-10-13 | 306 | 310 | 305 | 308 | 52,000 | 1,540 |
| 2017-10-12 | 305 | 309 | 305 | 308 | 73,000 | 1,540 |
| 2017-10-11 | 304 | 304 | 298 | 303 | 96,000 | 1,515 |
| 2017-10-10 | 309 | 310 | 303 | 305 | 125,000 | 1,525 |
| 2017-10-06 | 327 | 327 | 308 | 308 | 422,000 | 1,540 |
| 2017-10-05 | 333 | 333 | 328 | 329 | 89,000 | 1,645 |
| 2017-10-04 | 340 | 341 | 335 | 335 | 139,000 | 1,675 |
| 2017-10-03 | 338 | 340 | 333 | 336 | 188,000 | 1,680 |
| 2017-10-02 | 330 | 337 | 326 | 337 | 116,000 | 1,685 |
| 2017-09-29 | 335 | 336 | 326 | 328 | 186,000 | 1,640 |
| 2017-09-28 | 317 | 348 | 316 | 335 | 476,000 | 1,675 |
| 2017-09-27 | 318 | 322 | 317 | 319 | 85,000 | 1,595 |
| 2017-09-26 | 323 | 323 | 313 | 318 | 113,000 | 1,590 |
| 2017-09-25 | 315 | 324 | 314 | 323 | 176,000 | 1,615 |
| 2017-09-22 | 336 | 337 | 317 | 318 | 168,000 | 1,590 |
| 2017-09-21 | 345 | 346 | 334 | 336 | 149,000 | 1,680 |
| 2017-09-20 | 345 | 346 | 341 | 344 | 125,000 | 1,720 |
| 2017-09-19 | 335 | 347 | 330 | 345 | 366,000 | 1,725 |
| 2017-09-15 | 331 | 337 | 330 | 331 | 217,000 | 1,655 |
| 2017-09-14 | 344 | 344 | 330 | 333 | 372,000 | 1,665 |
| 2017-09-13 | 340 | 347 | 323 | 344 | 929,000 | 1,720 |
| 2017-09-12 | 310 | 378 | 309 | 343 | 2,387,000 | 1,715 |
| 2017-09-11 | 291 | 311 | 287 | 304 | 249,000 | 1,520 |
| 2017-09-08 | 283 | 290 | 283 | 289 | 46,000 | 1,445 |
| 2017-09-07 | 285 | 293 | 284 | 286 | 35,000 | 1,430 |
| 2017-09-06 | 283 | 290 | 277 | 281 | 55,000 | 1,405 |
| 2017-09-05 | 294 | 296 | 285 | 285 | 119,000 | 1,425 |
| 2017-09-04 | 295 | 297 | 290 | 294 | 56,000 | 1,470 |
| 2017-09-01 | 288 | 299 | 287 | 294 | 120,000 | 1,470 |
| 2017-08-31 | 285 | 286 | 283 | 285 | 60,000 | 1,425 |
| 2017-08-30 | 291 | 291 | 281 | 286 | 117,000 | 1,430 |
| 2017-08-29 | 295 | 295 | 286 | 288 | 42,000 | 1,440 |
| 2017-08-28 | 298 | 298 | 295 | 295 | 23,000 | 1,475 |
| 2017-08-25 | 297 | 298 | 294 | 297 | 27,000 | 1,485 |
| 2017-08-24 | 290 | 302 | 290 | 294 | 119,000 | 1,470 |
| 2017-08-23 | 297 | 299 | 290 | 290 | 100,000 | 1,450 |
| 2017-08-22 | 287 | 292 | 286 | 291 | 104,000 | 1,455 |
| 2017-08-21 | 282 | 290 | 281 | 287 | 39,000 | 1,435 |
| 2017-08-18 | 285 | 289 | 283 | 283 | 79,000 | 1,415 |
| 2017-08-17 | 278 | 299 | 278 | 287 | 261,000 | 1,435 |
| 2017-08-16 | 272 | 290 | 271 | 277 | 123,000 | 1,385 |
| 2017-08-15 | 270 | 271 | 267 | 269 | 68,000 | 1,345 |
| 2017-08-14 | 257 | 269 | 257 | 268 | 37,000 | 1,340 |
| 2017-08-10 | 259 | 277 | 255 | 259 | 117,000 | 1,295 |
| 2017-08-09 | 261 | 263 | 257 | 257 | 16,000 | 1,285 |
| 2017-08-08 | 265 | 265 | 262 | 263 | 31,000 | 1,315 |
| 2017-08-07 | 266 | 267 | 263 | 266 | 28,000 | 1,330 |
| 2017-08-04 | 264 | 265 | 263 | 265 | 14,000 | 1,325 |
| 2017-08-03 | 265 | 267 | 264 | 267 | 12,000 | 1,335 |
| 2017-08-02 | 269 | 269 | 265 | 267 | 9,000 | 1,335 |
| 2017-08-01 | 269 | 269 | 264 | 269 | 30,000 | 1,345 |
| 2017-07-31 | 271 | 271 | 264 | 269 | 68,000 | 1,345 |
| 2017-07-28 | 266 | 270 | 263 | 270 | 74,000 | 1,350 |
| 2017-07-27 | 270 | 270 | 261 | 264 | 67,000 | 1,320 |
| 2017-07-26 | 269 | 270 | 264 | 270 | 106,000 | 1,350 |
| 2017-07-25 | 260 | 264 | 259 | 264 | 46,000 | 1,320 |
| 2017-07-24 | 258 | 260 | 254 | 260 | 61,000 | 1,300 |
| 2017-07-21 | 249 | 258 | 247 | 257 | 175,000 | 1,285 |
| 2017-07-20 | 243 | 245 | 240 | 243 | 30,000 | 1,215 |
| 2017-07-19 | 242 | 245 | 241 | 243 | 13,000 | 1,215 |
| 2017-07-18 | 241 | 245 | 241 | 243 | 45,000 | 1,215 |
| 2017-07-14 | 239 | 243 | 239 | 243 | 19,000 | 1,215 |
| 2017-07-13 | 240 | 240 | 239 | 240 | 10,000 | 1,200 |
| 2017-07-12 | 239 | 239 | 239 | 239 | 9,000 | 1,195 |
| 2017-07-11 | 239 | 239 | 236 | 237 | 102,000 | 1,185 |
| 2017-07-10 | 238 | 239 | 236 | 239 | 21,000 | 1,195 |
| 2017-07-07 | 236 | 239 | 236 | 236 | 25,000 | 1,180 |
| 2017-07-06 | 236 | 240 | 236 | 236 | 62,000 | 1,180 |
| 2017-07-05 | 236 | 237 | 235 | 236 | 44,000 | 1,180 |
| 2017-07-04 | 240 | 240 | 238 | 238 | 29,000 | 1,190 |
| 2017-07-03 | 238 | 240 | 237 | 237 | 28,000 | 1,185 |
| 2017-06-30 | 238 | 238 | 235 | 238 | 60,000 | 1,190 |
| 2017-06-29 | 239 | 240 | 238 | 239 | 22,000 | 1,195 |
| 2017-06-28 | 238 | 241 | 237 | 237 | 19,000 | 1,185 |
| 2017-06-27 | 238 | 239 | 237 | 239 | 17,000 | 1,195 |
| 2017-06-26 | 239 | 239 | 237 | 238 | 21,000 | 1,190 |
| 2017-06-23 | 241 | 241 | 239 | 241 | 13,000 | 1,205 |
| 2017-06-22 | 241 | 241 | 239 | 239 | 13,000 | 1,195 |
| 2017-06-21 | 238 | 242 | 238 | 242 | 17,000 | 1,210 |
| 2017-06-20 | 242 | 243 | 237 | 241 | 46,000 | 1,205 |
| 2017-06-19 | 242 | 242 | 240 | 241 | 22,000 | 1,205 |
| 2017-06-16 | 242 | 243 | 241 | 243 | 43,000 | 1,215 |
| 2017-06-15 | 247 | 247 | 241 | 242 | 37,000 | 1,210 |
| 2017-06-14 | 249 | 249 | 247 | 247 | 5,000 | 1,235 |
| 2017-06-13 | 248 | 249 | 243 | 249 | 37,000 | 1,245 |
| 2017-06-12 | 248 | 248 | 245 | 247 | 49,000 | 1,235 |
| 2017-06-09 | 249 | 249 | 248 | 248 | 36,000 | 1,240 |
| 2017-06-08 | 250 | 251 | 249 | 250 | 32,000 | 1,250 |
| 2017-06-07 | 248 | 249 | 247 | 249 | 58,000 | 1,245 |
| 2017-06-06 | 250 | 250 | 247 | 247 | 40,000 | 1,235 |
| 2017-06-05 | 248 | 250 | 248 | 248 | 49,000 | 1,240 |
| 2017-06-02 | 243 | 250 | 241 | 250 | 116,000 | 1,250 |
| 2017-06-01 | 247 | 248 | 243 | 243 | 60,000 | 1,215 |
| 2017-05-31 | 248 | 249 | 247 | 247 | 28,000 | 1,235 |
| 2017-05-30 | 248 | 248 | 247 | 248 | 12,000 | 1,240 |
| 2017-05-29 | 248 | 250 | 248 | 250 | 30,000 | 1,250 |
| 2017-05-26 | 246 | 248 | 245 | 246 | 37,000 | 1,230 |
| 2017-05-25 | 248 | 248 | 241 | 244 | 39,000 | 1,220 |
| 2017-05-24 | 247 | 248 | 245 | 248 | 15,000 | 1,240 |
| 2017-05-23 | 244 | 247 | 244 | 246 | 43,000 | 1,230 |
| 2017-05-22 | 244 | 245 | 243 | 244 | 26,000 | 1,220 |
| 2017-05-19 | 241 | 243 | 241 | 241 | 32,000 | 1,205 |
| 2017-05-18 | 238 | 241 | 238 | 241 | 31,000 | 1,205 |
| 2017-05-17 | 241 | 243 | 240 | 243 | 40,000 | 1,215 |
| 2017-05-16 | 244 | 244 | 239 | 243 | 54,000 | 1,215 |
| 2017-05-15 | 245 | 246 | 241 | 244 | 156,000 | 1,220 |
| 2017-05-12 | 240 | 245 | 240 | 245 | 50,000 | 1,225 |
| 2017-05-11 | 244 | 244 | 244 | 244 | 28,000 | 1,220 |
| 2017-05-10 | 244 | 244 | 243 | 244 | 26,000 | 1,220 |
| 2017-05-09 | 243 | 244 | 242 | 244 | 50,000 | 1,220 |
| 2017-05-08 | 240 | 244 | 240 | 242 | 86,000 | 1,210 |
| 2017-05-02 | 234 | 240 | 232 | 237 | 107,000 | 1,185 |
| 2017-05-01 | 234 | 235 | 233 | 234 | 26,000 | 1,170 |
| 2017-04-28 | 239 | 239 | 232 | 234 | 36,000 | 1,170 |
| 2017-04-27 | 234 | 241 | 232 | 241 | 61,000 | 1,205 |
| 2017-04-26 | 228 | 242 | 227 | 234 | 139,000 | 1,170 |
| 2017-04-25 | 223 | 227 | 223 | 227 | 60,000 | 1,135 |
| 2017-04-24 | 223 | 224 | 217 | 222 | 54,000 | 1,110 |
| 2017-04-21 | 220 | 221 | 219 | 220 | 24,000 | 1,100 |
| 2017-04-20 | 216 | 216 | 216 | 216 | 10,000 | 1,080 |
| 2017-04-19 | 216 | 220 | 216 | 216 | 58,000 | 1,080 |
| 2017-04-18 | 217 | 218 | 217 | 218 | 17,000 | 1,090 |
| 2017-04-17 | 212 | 215 | 211 | 214 | 39,000 | 1,070 |
| 2017-04-14 | 209 | 212 | 209 | 209 | 54,000 | 1,045 |
| 2017-04-13 | 213 | 213 | 210 | 210 | 44,000 | 1,050 |
| 2017-04-12 | 215 | 215 | 210 | 215 | 95,000 | 1,075 |
| 2017-04-11 | 215 | 217 | 215 | 217 | 61,000 | 1,085 |
| 2017-04-10 | 214 | 217 | 212 | 216 | 77,000 | 1,080 |
| 2017-04-07 | 215 | 218 | 214 | 216 | 47,000 | 1,080 |
| 2017-04-06 | 211 | 213 | 208 | 212 | 98,000 | 1,060 |
| 2017-04-05 | 216 | 217 | 213 | 213 | 41,000 | 1,065 |
| 2017-04-04 | 228 | 228 | 212 | 218 | 157,000 | 1,090 |
| 2017-04-03 | 232 | 232 | 227 | 227 | 59,000 | 1,135 |
| 2017-03-31 | 234 | 234 | 227 | 230 | 69,000 | 1,150 |
| 2017-03-30 | 240 | 240 | 233 | 234 | 16,000 | 1,170 |
| 2017-03-29 | 239 | 241 | 238 | 241 | 15,000 | 1,205 |
| 2017-03-28 | 240 | 244 | 240 | 244 | 56,000 | 1,220 |
| 2017-03-27 | 238 | 238 | 237 | 237 | 38,000 | 1,185 |
| 2017-03-24 | 238 | 240 | 237 | 238 | 28,000 | 1,190 |
| 2017-03-23 | 241 | 241 | 237 | 239 | 25,000 | 1,195 |
| 2017-03-22 | 237 | 240 | 237 | 238 | 22,000 | 1,190 |
| 2017-03-21 | 244 | 244 | 241 | 243 | 23,000 | 1,215 |
| 2017-03-17 | 243 | 244 | 242 | 243 | 20,000 | 1,215 |
| 2017-03-16 | 241 | 244 | 240 | 244 | 39,000 | 1,220 |
| 2017-03-15 | 242 | 243 | 242 | 242 | 13,000 | 1,210 |
| 2017-03-14 | 240 | 245 | 238 | 244 | 21,000 | 1,220 |
| 2017-03-13 | 244 | 244 | 240 | 243 | 32,000 | 1,215 |
| 2017-03-10 | 244 | 245 | 240 | 245 | 51,000 | 1,225 |
| 2017-03-09 | 239 | 241 | 238 | 238 | 27,000 | 1,190 |
| 2017-03-08 | 237 | 239 | 237 | 239 | 10,000 | 1,195 |
| 2017-03-07 | 235 | 240 | 234 | 238 | 21,000 | 1,190 |
| 2017-03-06 | 241 | 241 | 235 | 236 | 113,000 | 1,180 |
| 2017-03-03 | 247 | 247 | 238 | 238 | 96,000 | 1,190 |
| 2017-03-02 | 250 | 250 | 249 | 249 | 16,000 | 1,245 |
| 2017-03-01 | 249 | 249 | 248 | 249 | 19,000 | 1,245 |
| 2017-02-28 | 250 | 250 | 249 | 249 | 39,000 | 1,245 |
| 2017-02-27 | 250 | 251 | 247 | 250 | 38,000 | 1,250 |
| 2017-02-24 | 250 | 252 | 250 | 252 | 28,000 | 1,260 |
| 2017-02-23 | 250 | 251 | 248 | 251 | 24,000 | 1,255 |
| 2017-02-22 | 253 | 253 | 248 | 250 | 64,000 | 1,250 |
| 2017-02-21 | 249 | 254 | 249 | 253 | 56,000 | 1,265 |
| 2017-02-20 | 250 | 252 | 250 | 251 | 10,000 | 1,255 |
| 2017-02-17 | 250 | 250 | 249 | 250 | 15,000 | 1,250 |
| 2017-02-16 | 249 | 251 | 249 | 249 | 49,000 | 1,245 |
| 2017-02-15 | 246 | 249 | 245 | 249 | 57,000 | 1,245 |
| 2017-02-14 | 247 | 247 | 244 | 245 | 25,000 | 1,225 |
| 2017-02-13 | 244 | 247 | 238 | 247 | 70,000 | 1,235 |
| 2017-02-10 | 229 | 240 | 229 | 239 | 85,000 | 1,195 |
| 2017-02-09 | 229 | 230 | 229 | 229 | 18,000 | 1,145 |
| 2017-02-08 | 232 | 232 | 230 | 230 | 11,000 | 1,150 |
| 2017-02-07 | 229 | 233 | 229 | 229 | 57,000 | 1,145 |
| 2017-02-06 | 228 | 229 | 228 | 229 | 22,000 | 1,145 |
| 2017-02-03 | 230 | 231 | 225 | 228 | 39,000 | 1,140 |
| 2017-02-02 | 233 | 233 | 227 | 227 | 20,000 | 1,135 |
| 2017-02-01 | 229 | 233 | 229 | 230 | 18,000 | 1,150 |
| 2017-01-31 | 229 | 233 | 229 | 229 | 23,000 | 1,145 |
| 2017-01-30 | 234 | 234 | 227 | 230 | 20,000 | 1,150 |
| 2017-01-27 | 234 | 235 | 232 | 235 | 60,000 | 1,175 |
| 2017-01-26 | 232 | 234 | 231 | 233 | 36,000 | 1,165 |
| 2017-01-25 | 228 | 232 | 226 | 232 | 42,000 | 1,160 |
| 2017-01-24 | 225 | 227 | 225 | 227 | 25,000 | 1,135 |
| 2017-01-23 | 225 | 225 | 225 | 225 | 22,000 | 1,125 |
| 2017-01-20 | 226 | 227 | 225 | 227 | 30,000 | 1,135 |
| 2017-01-19 | 225 | 226 | 225 | 225 | 16,000 | 1,125 |
| 2017-01-18 | 226 | 226 | 224 | 225 | 31,000 | 1,125 |
| 2017-01-17 | 223 | 226 | 222 | 226 | 56,000 | 1,130 |
| 2017-01-16 | 222 | 222 | 219 | 222 | 88,000 | 1,110 |
| 2017-01-13 | 221 | 224 | 221 | 223 | 56,000 | 1,115 |
| 2017-01-12 | 229 | 230 | 221 | 226 | 110,000 | 1,130 |
| 2017-01-11 | 237 | 237 | 228 | 228 | 107,000 | 1,140 |
| 2017-01-10 | 237 | 238 | 235 | 237 | 34,000 | 1,185 |
| 2017-01-06 | 238 | 239 | 235 | 238 | 53,000 | 1,190 |
| 2017-01-05 | 235 | 238 | 234 | 238 | 113,000 | 1,190 |
| 2017-01-04 | 233 | 235 | 231 | 235 | 47,000 | 1,175 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
