3878 (株)巴川コーポレーション の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,014 | 1,028 | 967 | 977 | 12,700 | 977 |
| 2018-12-27 | 900 | 969 | 894 | 969 | 7,000 | 969 |
| 2018-12-26 | 960 | 960 | 851 | 861 | 13,000 | 861 |
| 2018-12-25 | 900 | 901 | 858 | 870 | 14,000 | 870 |
| 2018-12-21 | 979 | 980 | 938 | 941 | 8,800 | 941 |
| 2018-12-20 | 984 | 1,023 | 982 | 982 | 6,700 | 982 |
| 2018-12-19 | 1,017 | 1,049 | 992 | 992 | 5,600 | 992 |
| 2018-12-18 | 1,054 | 1,056 | 990 | 1,026 | 6,000 | 1,026 |
| 2018-12-17 | 1,044 | 1,068 | 1,044 | 1,062 | 3,000 | 1,062 |
| 2018-12-14 | 1,074 | 1,074 | 1,037 | 1,043 | 10,900 | 1,043 |
| 2018-12-13 | 1,052 | 1,139 | 1,052 | 1,076 | 6,100 | 1,076 |
| 2018-12-12 | 1,037 | 1,069 | 1,033 | 1,052 | 3,700 | 1,052 |
| 2018-12-11 | 1,049 | 1,055 | 1,025 | 1,037 | 7,300 | 1,037 |
| 2018-12-10 | 1,046 | 1,081 | 1,046 | 1,049 | 6,400 | 1,049 |
| 2018-12-07 | 1,100 | 1,100 | 1,067 | 1,067 | 4,000 | 1,067 |
| 2018-12-06 | 1,069 | 1,098 | 1,061 | 1,070 | 8,100 | 1,070 |
| 2018-12-05 | 1,109 | 1,109 | 1,069 | 1,069 | 7,200 | 1,069 |
| 2018-12-04 | 1,146 | 1,152 | 1,109 | 1,109 | 6,100 | 1,109 |
| 2018-12-03 | 1,140 | 1,152 | 1,133 | 1,139 | 6,500 | 1,139 |
| 2018-11-30 | 1,167 | 1,167 | 1,137 | 1,140 | 4,800 | 1,140 |
| 2018-11-29 | 1,165 | 1,175 | 1,137 | 1,137 | 4,100 | 1,137 |
| 2018-11-28 | 1,173 | 1,173 | 1,135 | 1,137 | 9,100 | 1,137 |
| 2018-11-27 | 1,096 | 1,139 | 1,069 | 1,139 | 10,300 | 1,139 |
| 2018-11-26 | 1,075 | 1,088 | 1,069 | 1,084 | 9,200 | 1,084 |
| 2018-11-22 | 1,075 | 1,085 | 1,068 | 1,081 | 5,700 | 1,081 |
| 2018-11-21 | 1,084 | 1,085 | 1,075 | 1,079 | 6,500 | 1,079 |
| 2018-11-20 | 1,094 | 1,108 | 1,079 | 1,092 | 4,400 | 1,092 |
| 2018-11-19 | 1,109 | 1,109 | 1,084 | 1,098 | 8,500 | 1,098 |
| 2018-11-16 | 1,128 | 1,148 | 1,100 | 1,102 | 8,300 | 1,102 |
| 2018-11-15 | 1,120 | 1,126 | 1,094 | 1,122 | 8,400 | 1,122 |
| 2018-11-14 | 1,147 | 1,147 | 1,102 | 1,122 | 3,900 | 1,122 |
| 2018-11-13 | 1,144 | 1,145 | 1,114 | 1,127 | 10,200 | 1,127 |
| 2018-11-12 | 1,123 | 1,155 | 1,120 | 1,145 | 4,600 | 1,145 |
| 2018-11-09 | 1,170 | 1,197 | 1,141 | 1,143 | 10,000 | 1,143 |
| 2018-11-08 | 1,210 | 1,210 | 1,147 | 1,157 | 8,900 | 1,157 |
| 2018-11-07 | 1,158 | 1,233 | 1,103 | 1,200 | 22,300 | 1,200 |
| 2018-11-06 | 1,144 | 1,166 | 1,138 | 1,164 | 5,800 | 1,164 |
| 2018-11-05 | 1,165 | 1,165 | 1,145 | 1,147 | 4,400 | 1,147 |
| 2018-11-02 | 1,139 | 1,176 | 1,139 | 1,165 | 9,600 | 1,165 |
| 2018-11-01 | 1,224 | 1,224 | 1,169 | 1,169 | 7,400 | 1,169 |
| 2018-10-31 | 1,217 | 1,274 | 1,187 | 1,243 | 11,500 | 1,243 |
| 2018-10-30 | 1,113 | 1,254 | 1,091 | 1,247 | 21,600 | 1,247 |
| 2018-10-29 | 1,254 | 1,254 | 1,199 | 1,200 | 5,900 | 1,200 |
| 2018-10-26 | 1,222 | 1,222 | 1,194 | 1,194 | 8,600 | 1,194 |
| 2018-10-25 | 1,241 | 1,243 | 1,192 | 1,192 | 8,800 | 1,192 |
| 2018-10-24 | 1,225 | 1,245 | 1,220 | 1,243 | 4,600 | 1,243 |
| 2018-10-23 | 1,238 | 1,242 | 1,222 | 1,222 | 7,000 | 1,222 |
| 2018-10-22 | 1,260 | 1,261 | 1,235 | 1,242 | 8,400 | 1,242 |
| 2018-10-19 | 1,263 | 1,268 | 1,232 | 1,232 | 9,300 | 1,232 |
| 2018-10-18 | 1,298 | 1,305 | 1,288 | 1,291 | 3,900 | 1,291 |
| 2018-10-17 | 1,299 | 1,303 | 1,284 | 1,298 | 5,900 | 1,298 |
| 2018-10-16 | 1,288 | 1,296 | 1,265 | 1,269 | 7,000 | 1,269 |
| 2018-10-15 | 1,341 | 1,341 | 1,288 | 1,288 | 5,400 | 1,288 |
| 2018-10-12 | 1,354 | 1,354 | 1,290 | 1,315 | 15,300 | 1,315 |
| 2018-10-11 | 1,400 | 1,400 | 1,339 | 1,351 | 13,000 | 1,351 |
| 2018-10-10 | 1,420 | 1,440 | 1,420 | 1,421 | 2,500 | 1,421 |
| 2018-10-09 | 1,455 | 1,455 | 1,437 | 1,440 | 3,300 | 1,440 |
| 2018-10-05 | 1,458 | 1,465 | 1,455 | 1,455 | 6,300 | 1,455 |
| 2018-10-04 | 1,462 | 1,462 | 1,437 | 1,460 | 7,600 | 1,460 |
| 2018-10-03 | 1,449 | 1,464 | 1,444 | 1,462 | 6,600 | 1,462 |
| 2018-10-02 | 1,444 | 1,460 | 1,435 | 1,443 | 7,300 | 1,443 |
| 2018-10-01 | 1,457 | 1,492 | 1,430 | 1,430 | 10,200 | 1,430 |
| 2018-09-28 | 1,484 | 1,490 | 1,425 | 1,482 | 18,600 | 1,482 |
| 2018-09-27 | 1,440 | 1,470 | 1,425 | 1,462 | 16,200 | 1,462 |
| 2018-09-26 | 1,468 | 1,468 | 1,414 | 1,441 | 9,100 | 1,441 |
| 2018-09-25 | 281 | 296 | 279 | 296 | 80,000 | 1,480 |
| 2018-09-21 | 276 | 280 | 276 | 279 | 36,000 | 1,395 |
| 2018-09-20 | 278 | 278 | 272 | 276 | 23,000 | 1,380 |
| 2018-09-19 | 277 | 277 | 267 | 273 | 46,000 | 1,365 |
| 2018-09-18 | 270 | 275 | 270 | 273 | 26,000 | 1,365 |
| 2018-09-14 | 268 | 273 | 268 | 272 | 46,000 | 1,360 |
| 2018-09-13 | 273 | 273 | 262 | 271 | 20,000 | 1,355 |
| 2018-09-12 | 280 | 280 | 268 | 270 | 27,000 | 1,350 |
| 2018-09-11 | 280 | 281 | 278 | 280 | 32,000 | 1,400 |
| 2018-09-10 | 271 | 281 | 269 | 279 | 44,000 | 1,395 |
| 2018-09-07 | 269 | 273 | 268 | 271 | 30,000 | 1,355 |
| 2018-09-06 | 268 | 273 | 267 | 269 | 57,000 | 1,345 |
| 2018-09-05 | 270 | 275 | 270 | 273 | 37,000 | 1,365 |
| 2018-09-04 | 272 | 272 | 269 | 270 | 14,000 | 1,350 |
| 2018-09-03 | 275 | 275 | 272 | 272 | 11,000 | 1,360 |
| 2018-08-31 | 271 | 271 | 268 | 269 | 28,000 | 1,345 |
| 2018-08-30 | 277 | 278 | 262 | 271 | 70,000 | 1,355 |
| 2018-08-29 | 279 | 280 | 275 | 277 | 22,000 | 1,385 |
| 2018-08-28 | 281 | 283 | 277 | 279 | 45,000 | 1,395 |
| 2018-08-27 | 275 | 278 | 274 | 277 | 18,000 | 1,385 |
| 2018-08-24 | 269 | 272 | 267 | 272 | 64,000 | 1,360 |
| 2018-08-23 | 254 | 267 | 254 | 266 | 42,000 | 1,330 |
| 2018-08-22 | 250 | 255 | 250 | 254 | 14,000 | 1,270 |
| 2018-08-21 | 249 | 251 | 248 | 250 | 47,000 | 1,250 |
| 2018-08-20 | 252 | 254 | 249 | 249 | 47,000 | 1,245 |
| 2018-08-17 | 251 | 256 | 251 | 251 | 39,000 | 1,255 |
| 2018-08-16 | 256 | 257 | 250 | 251 | 33,000 | 1,255 |
| 2018-08-15 | 263 | 263 | 253 | 256 | 83,000 | 1,280 |
| 2018-08-14 | 271 | 271 | 259 | 263 | 49,000 | 1,315 |
| 2018-08-13 | 269 | 272 | 267 | 267 | 32,000 | 1,335 |
| 2018-08-10 | 267 | 269 | 264 | 269 | 39,000 | 1,345 |
| 2018-08-09 | 264 | 270 | 260 | 267 | 41,000 | 1,335 |
| 2018-08-08 | 260 | 273 | 260 | 267 | 33,000 | 1,335 |
| 2018-08-07 | 261 | 261 | 258 | 260 | 13,000 | 1,300 |
| 2018-08-06 | 262 | 271 | 262 | 262 | 25,000 | 1,310 |
| 2018-08-03 | 269 | 269 | 267 | 267 | 17,000 | 1,335 |
| 2018-08-02 | 276 | 276 | 270 | 270 | 20,000 | 1,350 |
| 2018-08-01 | 278 | 278 | 275 | 275 | 19,000 | 1,375 |
| 2018-07-31 | 273 | 277 | 272 | 277 | 17,000 | 1,385 |
| 2018-07-30 | 272 | 280 | 269 | 273 | 61,000 | 1,365 |
| 2018-07-27 | 272 | 272 | 268 | 268 | 49,000 | 1,340 |
| 2018-07-26 | 259 | 272 | 257 | 272 | 124,000 | 1,360 |
| 2018-07-25 | 250 | 255 | 250 | 254 | 31,000 | 1,270 |
| 2018-07-24 | 252 | 252 | 249 | 249 | 25,000 | 1,245 |
| 2018-07-23 | 250 | 251 | 247 | 251 | 28,000 | 1,255 |
| 2018-07-20 | 250 | 252 | 248 | 248 | 28,000 | 1,240 |
| 2018-07-19 | 256 | 256 | 249 | 249 | 38,000 | 1,245 |
| 2018-07-18 | 259 | 260 | 256 | 256 | 31,000 | 1,280 |
| 2018-07-17 | 257 | 259 | 256 | 258 | 23,000 | 1,290 |
| 2018-07-13 | 248 | 262 | 248 | 257 | 30,000 | 1,285 |
| 2018-07-12 | 245 | 249 | 245 | 248 | 17,000 | 1,240 |
| 2018-07-11 | 249 | 250 | 243 | 244 | 48,000 | 1,220 |
| 2018-07-10 | 252 | 252 | 249 | 249 | 30,000 | 1,245 |
| 2018-07-09 | 252 | 255 | 246 | 246 | 35,000 | 1,230 |
| 2018-07-06 | 245 | 254 | 245 | 254 | 41,000 | 1,270 |
| 2018-07-05 | 247 | 256 | 243 | 245 | 77,000 | 1,225 |
| 2018-07-04 | 246 | 252 | 246 | 251 | 28,000 | 1,255 |
| 2018-07-03 | 247 | 252 | 246 | 247 | 50,000 | 1,235 |
| 2018-07-02 | 253 | 253 | 247 | 247 | 31,000 | 1,235 |
| 2018-06-29 | 258 | 258 | 254 | 254 | 15,000 | 1,270 |
| 2018-06-28 | 255 | 265 | 255 | 257 | 57,000 | 1,285 |
| 2018-06-27 | 252 | 257 | 252 | 257 | 15,000 | 1,285 |
| 2018-06-26 | 252 | 252 | 248 | 252 | 34,000 | 1,260 |
| 2018-06-25 | 252 | 254 | 252 | 253 | 11,000 | 1,265 |
| 2018-06-22 | 253 | 253 | 250 | 251 | 13,000 | 1,255 |
| 2018-06-21 | 253 | 253 | 251 | 252 | 20,000 | 1,260 |
| 2018-06-20 | 256 | 256 | 246 | 253 | 49,000 | 1,265 |
| 2018-06-19 | 264 | 264 | 258 | 258 | 26,000 | 1,290 |
| 2018-06-18 | 265 | 265 | 260 | 262 | 26,000 | 1,310 |
| 2018-06-15 | 266 | 266 | 264 | 265 | 10,000 | 1,325 |
| 2018-06-14 | 267 | 270 | 266 | 267 | 28,000 | 1,335 |
| 2018-06-13 | 265 | 269 | 265 | 266 | 25,000 | 1,330 |
| 2018-06-12 | 262 | 265 | 261 | 265 | 30,000 | 1,325 |
| 2018-06-11 | 265 | 265 | 263 | 263 | 25,000 | 1,315 |
| 2018-06-08 | 265 | 265 | 263 | 265 | 46,000 | 1,325 |
| 2018-06-07 | 262 | 269 | 262 | 269 | 40,000 | 1,345 |
| 2018-06-06 | 259 | 263 | 259 | 262 | 24,000 | 1,310 |
| 2018-06-05 | 260 | 261 | 260 | 261 | 21,000 | 1,305 |
| 2018-06-04 | 260 | 260 | 259 | 260 | 21,000 | 1,300 |
| 2018-06-01 | 257 | 259 | 255 | 257 | 31,000 | 1,285 |
| 2018-05-31 | 259 | 259 | 257 | 257 | 25,000 | 1,285 |
| 2018-05-30 | 263 | 263 | 254 | 257 | 75,000 | 1,285 |
| 2018-05-29 | 278 | 278 | 262 | 263 | 77,000 | 1,315 |
| 2018-05-28 | 280 | 281 | 277 | 277 | 18,000 | 1,385 |
| 2018-05-25 | 283 | 283 | 277 | 277 | 82,000 | 1,385 |
| 2018-05-24 | 274 | 282 | 274 | 281 | 143,000 | 1,405 |
| 2018-05-23 | 268 | 277 | 268 | 272 | 85,000 | 1,360 |
| 2018-05-22 | 267 | 267 | 266 | 267 | 29,000 | 1,335 |
| 2018-05-21 | 266 | 266 | 264 | 266 | 21,000 | 1,330 |
| 2018-05-18 | 265 | 266 | 265 | 266 | 15,000 | 1,330 |
| 2018-05-17 | 267 | 267 | 262 | 265 | 47,000 | 1,325 |
| 2018-05-16 | 268 | 268 | 263 | 265 | 53,000 | 1,325 |
| 2018-05-15 | 270 | 270 | 263 | 265 | 170,000 | 1,325 |
| 2018-05-14 | 288 | 288 | 270 | 273 | 180,000 | 1,365 |
| 2018-05-11 | 285 | 290 | 285 | 287 | 31,000 | 1,435 |
| 2018-05-10 | 286 | 288 | 284 | 284 | 36,000 | 1,420 |
| 2018-05-09 | 287 | 289 | 284 | 286 | 34,000 | 1,430 |
| 2018-05-08 | 284 | 290 | 283 | 286 | 55,000 | 1,430 |
| 2018-05-07 | 280 | 286 | 277 | 281 | 66,000 | 1,405 |
| 2018-05-02 | 273 | 284 | 273 | 280 | 136,000 | 1,400 |
| 2018-05-01 | 298 | 298 | 265 | 268 | 181,000 | 1,340 |
| 2018-04-27 | 300 | 300 | 289 | 299 | 81,000 | 1,495 |
| 2018-04-26 | 308 | 311 | 298 | 300 | 164,000 | 1,500 |
| 2018-04-25 | 292 | 303 | 292 | 303 | 128,000 | 1,515 |
| 2018-04-24 | 291 | 293 | 291 | 292 | 50,000 | 1,460 |
| 2018-04-23 | 287 | 288 | 287 | 287 | 19,000 | 1,435 |
| 2018-04-20 | 285 | 289 | 285 | 286 | 28,000 | 1,430 |
| 2018-04-19 | 285 | 286 | 284 | 286 | 36,000 | 1,430 |
| 2018-04-18 | 283 | 285 | 281 | 285 | 37,000 | 1,425 |
| 2018-04-17 | 284 | 284 | 281 | 282 | 15,000 | 1,410 |
| 2018-04-16 | 285 | 285 | 282 | 284 | 44,000 | 1,420 |
| 2018-04-13 | 289 | 289 | 285 | 285 | 12,000 | 1,425 |
| 2018-04-12 | 286 | 287 | 283 | 284 | 15,000 | 1,420 |
| 2018-04-11 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2018-04-10 | 285 | 290 | 284 | 285 | 26,000 | 1,425 |
| 2018-04-09 | 288 | 288 | 284 | 285 | 29,000 | 1,425 |
| 2018-04-06 | 286 | 291 | 286 | 288 | 65,000 | 1,440 |
| 2018-04-05 | 278 | 290 | 278 | 290 | 95,000 | 1,450 |
| 2018-04-04 | 276 | 278 | 274 | 277 | 47,000 | 1,385 |
| 2018-04-03 | 278 | 278 | 274 | 275 | 63,000 | 1,375 |
| 2018-03-30 | 275 | 278 | 271 | 278 | 52,000 | 1,390 |
| 2018-03-29 | 274 | 275 | 269 | 271 | 34,000 | 1,355 |
| 2018-03-28 | 277 | 277 | 272 | 273 | 76,000 | 1,365 |
| 2018-03-27 | 274 | 283 | 274 | 282 | 45,000 | 1,410 |
| 2018-03-26 | 270 | 277 | 265 | 273 | 102,000 | 1,365 |
| 2018-03-23 | 280 | 280 | 268 | 268 | 115,000 | 1,340 |
| 2018-03-22 | 283 | 286 | 283 | 286 | 13,000 | 1,430 |
| 2018-03-20 | 283 | 285 | 280 | 285 | 37,000 | 1,425 |
| 2018-03-19 | 292 | 293 | 285 | 286 | 68,000 | 1,430 |
| 2018-03-16 | 290 | 291 | 287 | 289 | 37,000 | 1,445 |
| 2018-03-15 | 292 | 292 | 289 | 291 | 44,000 | 1,455 |
| 2018-03-14 | 289 | 293 | 287 | 293 | 56,000 | 1,465 |
| 2018-03-13 | 282 | 293 | 282 | 293 | 138,000 | 1,465 |
| 2018-03-12 | 283 | 285 | 280 | 284 | 75,000 | 1,420 |
| 2018-03-09 | 280 | 283 | 278 | 279 | 123,000 | 1,395 |
| 2018-03-08 | 282 | 284 | 279 | 279 | 85,000 | 1,395 |
| 2018-03-07 | 285 | 285 | 278 | 280 | 181,000 | 1,400 |
| 2018-03-06 | 288 | 291 | 285 | 287 | 62,000 | 1,435 |
| 2018-03-05 | 292 | 294 | 279 | 280 | 91,000 | 1,400 |
| 2018-03-02 | 295 | 296 | 290 | 291 | 88,000 | 1,455 |
| 2018-03-01 | 306 | 306 | 300 | 300 | 93,000 | 1,500 |
| 2018-02-28 | 313 | 315 | 306 | 306 | 64,000 | 1,530 |
| 2018-02-27 | 312 | 313 | 308 | 313 | 88,000 | 1,565 |
| 2018-02-26 | 309 | 311 | 309 | 311 | 25,000 | 1,555 |
| 2018-02-23 | 312 | 313 | 309 | 309 | 38,000 | 1,545 |
| 2018-02-22 | 310 | 313 | 310 | 312 | 65,000 | 1,560 |
| 2018-02-21 | 302 | 312 | 302 | 309 | 100,000 | 1,545 |
| 2018-02-20 | 300 | 305 | 299 | 302 | 80,000 | 1,510 |
| 2018-02-19 | 296 | 300 | 296 | 296 | 71,000 | 1,480 |
| 2018-02-16 | 293 | 299 | 293 | 293 | 60,000 | 1,465 |
| 2018-02-15 | 285 | 293 | 285 | 289 | 102,000 | 1,445 |
| 2018-02-14 | 290 | 292 | 282 | 282 | 79,000 | 1,410 |
| 2018-02-13 | 305 | 305 | 285 | 286 | 158,000 | 1,430 |
| 2018-02-09 | 282 | 317 | 282 | 295 | 230,000 | 1,475 |
| 2018-02-08 | 299 | 300 | 290 | 294 | 97,000 | 1,470 |
| 2018-02-07 | 298 | 305 | 294 | 294 | 129,000 | 1,470 |
| 2018-02-06 | 288 | 292 | 276 | 282 | 209,000 | 1,410 |
| 2018-02-05 | 317 | 321 | 310 | 312 | 102,000 | 1,560 |
| 2018-02-02 | 332 | 333 | 328 | 328 | 30,000 | 1,640 |
| 2018-02-01 | 333 | 333 | 325 | 332 | 65,000 | 1,660 |
| 2018-01-31 | 330 | 338 | 330 | 332 | 83,000 | 1,660 |
| 2018-01-30 | 344 | 345 | 330 | 332 | 96,000 | 1,660 |
| 2018-01-29 | 349 | 351 | 343 | 344 | 243,000 | 1,720 |
| 2018-01-26 | 349 | 364 | 335 | 341 | 381,000 | 1,705 |
| 2018-01-25 | 325 | 326 | 323 | 325 | 44,000 | 1,625 |
| 2018-01-24 | 325 | 327 | 320 | 325 | 81,000 | 1,625 |
| 2018-01-23 | 321 | 326 | 320 | 325 | 115,000 | 1,625 |
| 2018-01-22 | 310 | 319 | 310 | 318 | 81,000 | 1,590 |
| 2018-01-19 | 306 | 312 | 303 | 309 | 79,000 | 1,545 |
| 2018-01-18 | 311 | 313 | 307 | 307 | 36,000 | 1,535 |
| 2018-01-17 | 314 | 314 | 309 | 310 | 58,000 | 1,550 |
| 2018-01-16 | 318 | 318 | 315 | 316 | 39,000 | 1,580 |
| 2018-01-15 | 316 | 316 | 313 | 314 | 35,000 | 1,570 |
| 2018-01-12 | 321 | 321 | 314 | 315 | 40,000 | 1,575 |
| 2018-01-11 | 320 | 322 | 319 | 321 | 35,000 | 1,605 |
| 2018-01-10 | 318 | 321 | 318 | 320 | 55,000 | 1,600 |
| 2018-01-09 | 317 | 318 | 313 | 318 | 106,000 | 1,590 |
| 2018-01-05 | 319 | 319 | 315 | 317 | 56,000 | 1,585 |
| 2018-01-04 | 318 | 319 | 313 | 318 | 126,000 | 1,590 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
