3878 (株)巴川コーポレーション の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 874 | 874 | 868 | 870 | 5,800 | 870 |
2019-12-27 | 868 | 873 | 866 | 873 | 6,600 | 873 |
2019-12-26 | 853 | 866 | 851 | 864 | 15,400 | 864 |
2019-12-25 | 848 | 849 | 835 | 849 | 20,400 | 849 |
2019-12-24 | 861 | 863 | 855 | 855 | 9,400 | 855 |
2019-12-23 | 875 | 876 | 863 | 864 | 5,800 | 864 |
2019-12-20 | 875 | 884 | 869 | 882 | 10,200 | 882 |
2019-12-19 | 881 | 891 | 865 | 870 | 11,600 | 870 |
2019-12-18 | 892 | 895 | 881 | 891 | 9,400 | 891 |
2019-12-17 | 896 | 911 | 888 | 892 | 10,600 | 892 |
2019-12-16 | 914 | 916 | 895 | 895 | 11,900 | 895 |
2019-12-13 | 900 | 924 | 900 | 921 | 17,700 | 921 |
2019-12-12 | 901 | 902 | 897 | 900 | 6,100 | 900 |
2019-12-11 | 915 | 918 | 898 | 905 | 13,500 | 905 |
2019-12-10 | 903 | 924 | 902 | 915 | 17,500 | 915 |
2019-12-09 | 913 | 925 | 902 | 902 | 6,900 | 902 |
2019-12-06 | 912 | 934 | 912 | 912 | 5,600 | 912 |
2019-12-05 | 906 | 921 | 906 | 914 | 5,400 | 914 |
2019-12-04 | 913 | 913 | 903 | 907 | 3,000 | 907 |
2019-12-03 | 928 | 931 | 913 | 916 | 7,100 | 916 |
2019-12-02 | 931 | 934 | 926 | 929 | 6,000 | 929 |
2019-11-29 | 904 | 923 | 902 | 921 | 13,800 | 921 |
2019-11-28 | 934 | 934 | 883 | 900 | 21,900 | 900 |
2019-11-27 | 925 | 929 | 915 | 929 | 17,700 | 929 |
2019-11-26 | 884 | 912 | 873 | 910 | 25,300 | 910 |
2019-11-25 | 871 | 882 | 869 | 874 | 7,100 | 874 |
2019-11-22 | 867 | 872 | 860 | 860 | 5,400 | 860 |
2019-11-21 | 862 | 874 | 849 | 859 | 15,800 | 859 |
2019-11-20 | 869 | 878 | 854 | 857 | 8,500 | 857 |
2019-11-19 | 861 | 875 | 861 | 873 | 9,400 | 873 |
2019-11-18 | 856 | 864 | 852 | 861 | 9,400 | 861 |
2019-11-15 | 866 | 879 | 854 | 855 | 17,800 | 855 |
2019-11-14 | 889 | 890 | 854 | 854 | 24,800 | 854 |
2019-11-13 | 911 | 911 | 873 | 889 | 35,800 | 889 |
2019-11-12 | 963 | 977 | 919 | 924 | 23,500 | 924 |
2019-11-11 | 981 | 987 | 951 | 968 | 9,100 | 968 |
2019-11-08 | 996 | 996 | 981 | 981 | 5,700 | 981 |
2019-11-07 | 984 | 1,000 | 979 | 997 | 8,600 | 997 |
2019-11-06 | 987 | 1,000 | 986 | 992 | 10,600 | 992 |
2019-11-05 | 953 | 991 | 953 | 985 | 12,100 | 985 |
2019-11-01 | 955 | 958 | 945 | 952 | 6,300 | 952 |
2019-10-31 | 977 | 977 | 931 | 966 | 29,900 | 966 |
2019-10-30 | 967 | 976 | 959 | 969 | 9,700 | 969 |
2019-10-29 | 964 | 977 | 958 | 967 | 14,800 | 967 |
2019-10-28 | 972 | 975 | 950 | 959 | 16,700 | 959 |
2019-10-25 | 978 | 979 | 966 | 978 | 14,300 | 978 |
2019-10-24 | 975 | 980 | 965 | 970 | 7,200 | 970 |
2019-10-23 | 939 | 975 | 918 | 975 | 18,100 | 975 |
2019-10-21 | 942 | 944 | 937 | 943 | 4,000 | 943 |
2019-10-18 | 933 | 944 | 933 | 942 | 3,300 | 942 |
2019-10-17 | 943 | 943 | 924 | 933 | 6,900 | 933 |
2019-10-16 | 932 | 955 | 932 | 946 | 9,100 | 946 |
2019-10-15 | 915 | 926 | 908 | 926 | 13,100 | 926 |
2019-10-11 | 921 | 921 | 894 | 897 | 20,000 | 897 |
2019-10-10 | 922 | 922 | 907 | 918 | 9,700 | 918 |
2019-10-09 | 949 | 949 | 907 | 917 | 30,000 | 917 |
2019-10-08 | 959 | 959 | 941 | 949 | 10,900 | 949 |
2019-10-07 | 984 | 984 | 959 | 959 | 8,800 | 959 |
2019-10-04 | 985 | 989 | 983 | 988 | 4,200 | 988 |
2019-10-03 | 966 | 986 | 965 | 985 | 9,700 | 985 |
2019-10-02 | 971 | 980 | 963 | 979 | 11,500 | 979 |
2019-10-01 | - | - | - | 982 | - | 982 |
2019-09-30 | 1,005 | 1,005 | 980 | 982 | 14,600 | 982 |
2019-09-27 | 1,008 | 1,008 | 980 | 1,001 | 22,700 | 1,001 |
2019-09-26 | 1,009 | 1,010 | 991 | 1,002 | 27,300 | 1,002 |
2019-09-25 | 998 | 1,012 | 984 | 998 | 29,200 | 998 |
2019-09-24 | 987 | 998 | 972 | 990 | 34,600 | 990 |
2019-09-20 | 979 | 1,018 | 960 | 989 | 110,200 | 989 |
2019-09-19 | 917 | 1,060 | 917 | 989 | 679,100 | 989 |
2019-09-18 | 914 | 914 | 894 | 910 | 18,700 | 910 |
2019-09-17 | 953 | 963 | 889 | 901 | 37,100 | 901 |
2019-09-13 | 978 | 978 | 949 | 968 | 47,700 | 968 |
2019-09-12 | 910 | 985 | 910 | 981 | 41,700 | 981 |
2019-09-11 | 887 | 910 | 861 | 910 | 31,600 | 910 |
2019-09-10 | 851 | 889 | 850 | 886 | 61,900 | 886 |
2019-09-09 | 819 | 828 | 816 | 828 | 12,200 | 828 |
2019-09-06 | 812 | 827 | 809 | 811 | 25,600 | 811 |
2019-09-05 | 802 | 807 | 798 | 803 | 28,600 | 803 |
2019-09-04 | 786 | 806 | 783 | 787 | 94,600 | 787 |
2019-09-03 | 775 | 783 | 773 | 781 | 29,400 | 781 |
2019-09-02 | 787 | 788 | 766 | 775 | 25,600 | 775 |
2019-08-30 | 779 | 794 | 761 | 789 | 28,900 | 789 |
2019-08-29 | 792 | 799 | 781 | 783 | 13,400 | 783 |
2019-08-28 | 793 | 798 | 789 | 791 | 33,400 | 791 |
2019-08-27 | 837 | 851 | 834 | 835 | 9,100 | 835 |
2019-08-26 | 880 | 880 | 844 | 845 | 7,800 | 845 |
2019-08-23 | 882 | 882 | 878 | 880 | 3,700 | 880 |
2019-08-22 | 883 | 889 | 875 | 882 | 6,400 | 882 |
2019-08-21 | 857 | 873 | 857 | 868 | 3,100 | 868 |
2019-08-20 | 877 | 877 | 855 | 872 | 3,900 | 872 |
2019-08-19 | 868 | 892 | 865 | 869 | 6,800 | 869 |
2019-08-16 | 854 | 894 | 853 | 876 | 10,100 | 876 |
2019-08-15 | 803 | 850 | 800 | 850 | 9,800 | 850 |
2019-08-14 | 821 | 823 | 807 | 811 | 8,000 | 811 |
2019-08-13 | 860 | 860 | 810 | 819 | 22,100 | 819 |
2019-08-09 | 917 | 925 | 856 | 856 | 12,600 | 856 |
2019-08-08 | 894 | 922 | 884 | 887 | 4,300 | 887 |
2019-08-07 | 913 | 915 | 899 | 904 | 7,400 | 904 |
2019-08-06 | 873 | 928 | 859 | 920 | 10,900 | 920 |
2019-08-05 | 905 | 905 | 875 | 875 | 5,100 | 875 |
2019-08-02 | 966 | 966 | 905 | 905 | 6,100 | 905 |
2019-08-01 | 960 | 967 | 952 | 966 | 2,000 | 966 |
2019-07-31 | 964 | 966 | 960 | 965 | 4,900 | 965 |
2019-07-30 | 940 | 959 | 930 | 959 | 9,300 | 959 |
2019-07-29 | 969 | 969 | 940 | 940 | 7,800 | 940 |
2019-07-26 | 971 | 983 | 962 | 962 | 21,600 | 962 |
2019-07-25 | 945 | 949 | 943 | 946 | 6,100 | 946 |
2019-07-24 | 925 | 940 | 920 | 940 | 16,800 | 940 |
2019-07-23 | 895 | 915 | 895 | 915 | 5,100 | 915 |
2019-07-22 | 897 | 901 | 893 | 895 | 3,100 | 895 |
2019-07-19 | 885 | 900 | 885 | 895 | 6,200 | 895 |
2019-07-18 | 904 | 904 | 880 | 882 | 9,800 | 882 |
2019-07-17 | 892 | 904 | 892 | 904 | 4,000 | 904 |
2019-07-16 | 898 | 906 | 893 | 896 | 6,100 | 896 |
2019-07-12 | 908 | 908 | 886 | 894 | 6,000 | 894 |
2019-07-11 | 891 | 910 | 888 | 909 | 7,500 | 909 |
2019-07-10 | 890 | 902 | 886 | 886 | 6,400 | 886 |
2019-07-09 | 897 | 916 | 890 | 892 | 4,700 | 892 |
2019-07-08 | 898 | 903 | 890 | 894 | 6,300 | 894 |
2019-07-05 | 882 | 898 | 880 | 898 | 8,200 | 898 |
2019-07-04 | 885 | 893 | 885 | 887 | 5,000 | 887 |
2019-07-03 | 879 | 885 | 877 | 883 | 5,100 | 883 |
2019-07-02 | 881 | 886 | 876 | 879 | 6,900 | 879 |
2019-07-01 | 896 | 896 | 875 | 878 | 11,100 | 878 |
2019-06-28 | 861 | 865 | 851 | 851 | 8,600 | 851 |
2019-06-27 | 838 | 853 | 838 | 851 | 4,800 | 851 |
2019-06-26 | 858 | 858 | 839 | 839 | 9,100 | 839 |
2019-06-25 | 850 | 863 | 846 | 851 | 5,600 | 851 |
2019-06-24 | 850 | 850 | 836 | 848 | 11,900 | 848 |
2019-06-21 | 882 | 888 | 833 | 833 | 26,000 | 833 |
2019-06-20 | 880 | 885 | 874 | 878 | 24,000 | 878 |
2019-06-19 | 912 | 915 | 880 | 882 | 23,100 | 882 |
2019-06-18 | 943 | 943 | 908 | 908 | 3,800 | 908 |
2019-06-17 | 928 | 938 | 917 | 938 | 4,700 | 938 |
2019-06-14 | 930 | 941 | 930 | 937 | 4,000 | 937 |
2019-06-13 | 927 | 949 | 925 | 925 | 3,700 | 925 |
2019-06-12 | 961 | 961 | 933 | 933 | 5,400 | 933 |
2019-06-11 | 952 | 958 | 950 | 958 | 3,200 | 958 |
2019-06-10 | 944 | 952 | 940 | 952 | 4,300 | 952 |
2019-06-07 | 912 | 929 | 912 | 929 | 1,400 | 929 |
2019-06-06 | 921 | 935 | 921 | 927 | 2,400 | 927 |
2019-06-05 | 928 | 928 | 917 | 926 | 4,100 | 926 |
2019-06-04 | 900 | 914 | 897 | 898 | 8,200 | 898 |
2019-06-03 | 906 | 908 | 898 | 900 | 4,700 | 900 |
2019-05-31 | 941 | 941 | 914 | 916 | 10,600 | 916 |
2019-05-30 | 906 | 926 | 904 | 911 | 4,400 | 911 |
2019-05-29 | 916 | 923 | 909 | 909 | 5,300 | 909 |
2019-05-28 | 942 | 945 | 931 | 931 | 6,500 | 931 |
2019-05-27 | 931 | 947 | 931 | 939 | 7,000 | 939 |
2019-05-24 | 938 | 945 | 923 | 945 | 19,300 | 945 |
2019-05-23 | 1,024 | 1,054 | 966 | 968 | 7,700 | 968 |
2019-05-22 | 1,090 | 1,090 | 1,010 | 1,010 | 7,200 | 1,010 |
2019-05-21 | 1,081 | 1,095 | 1,035 | 1,077 | 13,600 | 1,077 |
2019-05-20 | 1,100 | 1,100 | 1,047 | 1,097 | 7,400 | 1,097 |
2019-05-17 | 1,063 | 1,099 | 1,042 | 1,093 | 10,500 | 1,093 |
2019-05-16 | 1,045 | 1,062 | 1,015 | 1,062 | 6,600 | 1,062 |
2019-05-15 | 1,028 | 1,040 | 1,020 | 1,036 | 6,400 | 1,036 |
2019-05-14 | 1,002 | 1,037 | 984 | 1,028 | 7,700 | 1,028 |
2019-05-13 | 1,023 | 1,023 | 990 | 1,003 | 5,900 | 1,003 |
2019-05-10 | 1,003 | 1,029 | 950 | 1,016 | 15,600 | 1,016 |
2019-05-09 | 1,033 | 1,033 | 998 | 1,003 | 4,400 | 1,003 |
2019-05-08 | 1,039 | 1,039 | 1,019 | 1,030 | 4,500 | 1,030 |
2019-05-07 | 1,044 | 1,046 | 1,042 | 1,045 | 7,300 | 1,045 |
2019-04-26 | 1,033 | 1,034 | 1,021 | 1,021 | 6,900 | 1,021 |
2019-04-25 | 1,013 | 1,034 | 1,011 | 1,034 | 3,900 | 1,034 |
2019-04-24 | 1,023 | 1,026 | 1,000 | 1,007 | 6,600 | 1,007 |
2019-04-23 | 1,030 | 1,043 | 1,030 | 1,043 | 3,100 | 1,043 |
2019-04-22 | 1,027 | 1,034 | 1,015 | 1,028 | 2,500 | 1,028 |
2019-04-19 | 1,026 | 1,026 | 1,019 | 1,024 | 800 | 1,024 |
2019-04-18 | 1,032 | 1,035 | 1,017 | 1,026 | 2,700 | 1,026 |
2019-04-17 | 1,033 | 1,039 | 1,013 | 1,032 | 4,200 | 1,032 |
2019-04-16 | 1,037 | 1,037 | 1,020 | 1,032 | 4,100 | 1,032 |
2019-04-15 | 1,027 | 1,042 | 1,016 | 1,037 | 8,300 | 1,037 |
2019-04-12 | 1,029 | 1,029 | 1,000 | 1,003 | 7,100 | 1,003 |
2019-04-11 | 1,030 | 1,030 | 1,021 | 1,025 | 1,300 | 1,025 |
2019-04-10 | 1,023 | 1,038 | 1,017 | 1,032 | 3,000 | 1,032 |
2019-04-09 | 1,017 | 1,023 | 1,009 | 1,023 | 2,600 | 1,023 |
2019-04-08 | 1,035 | 1,035 | 1,000 | 1,021 | 4,000 | 1,021 |
2019-04-05 | 1,037 | 1,037 | 1,020 | 1,036 | 3,500 | 1,036 |
2019-04-04 | 1,039 | 1,040 | 1,023 | 1,038 | 3,300 | 1,038 |
2019-04-03 | 1,018 | 1,044 | 1,016 | 1,043 | 5,500 | 1,043 |
2019-04-02 | 1,020 | 1,037 | 1,010 | 1,031 | 6,400 | 1,031 |
2019-04-01 | 1,007 | 1,020 | 998 | 1,008 | 9,200 | 1,008 |
2019-03-29 | 1,001 | 1,011 | 994 | 996 | 4,500 | 996 |
2019-03-28 | 1,003 | 1,003 | 990 | 1,001 | 7,000 | 1,001 |
2019-03-27 | 1,010 | 1,010 | 985 | 1,003 | 19,200 | 1,003 |
2019-03-26 | 1,001 | 1,033 | 994 | 1,033 | 56,100 | 1,033 |
2019-03-25 | 980 | 986 | 975 | 979 | 33,100 | 979 |
2019-03-22 | 991 | 1,009 | 988 | 1,000 | 20,400 | 1,000 |
2019-03-20 | 997 | 999 | 975 | 990 | 29,100 | 990 |
2019-03-19 | 1,018 | 1,019 | 995 | 1,000 | 10,400 | 1,000 |
2019-03-18 | 1,028 | 1,045 | 1,012 | 1,019 | 32,100 | 1,019 |
2019-03-15 | 1,031 | 1,047 | 1,025 | 1,025 | 30,200 | 1,025 |
2019-03-14 | 1,027 | 1,046 | 1,027 | 1,040 | 9,800 | 1,040 |
2019-03-13 | 1,019 | 1,033 | 1,018 | 1,018 | 5,600 | 1,018 |
2019-03-12 | 1,031 | 1,032 | 1,019 | 1,024 | 7,600 | 1,024 |
2019-03-11 | 966 | 1,032 | 966 | 1,027 | 24,800 | 1,027 |
2019-03-08 | 979 | 988 | 959 | 960 | 13,200 | 960 |
2019-03-07 | 1,024 | 1,031 | 983 | 999 | 20,100 | 999 |
2019-03-06 | 1,039 | 1,039 | 1,019 | 1,024 | 8,400 | 1,024 |
2019-03-05 | 1,025 | 1,040 | 1,017 | 1,040 | 21,800 | 1,040 |
2019-03-04 | 1,032 | 1,043 | 1,029 | 1,036 | 5,600 | 1,036 |
2019-03-01 | 1,032 | 1,049 | 1,023 | 1,030 | 7,300 | 1,030 |
2019-02-28 | 1,064 | 1,064 | 1,026 | 1,039 | 9,900 | 1,039 |
2019-02-27 | 1,046 | 1,059 | 1,046 | 1,051 | 10,700 | 1,051 |
2019-02-26 | 1,095 | 1,095 | 1,037 | 1,052 | 16,700 | 1,052 |
2019-02-25 | 1,066 | 1,100 | 1,055 | 1,095 | 8,200 | 1,095 |
2019-02-22 | 1,057 | 1,070 | 1,034 | 1,056 | 7,700 | 1,056 |
2019-02-21 | 1,046 | 1,063 | 1,033 | 1,053 | 7,700 | 1,053 |
2019-02-20 | 1,023 | 1,050 | 1,016 | 1,022 | 9,600 | 1,022 |
2019-02-19 | 1,020 | 1,060 | 1,018 | 1,024 | 10,700 | 1,024 |
2019-02-18 | 1,065 | 1,065 | 1,008 | 1,024 | 11,000 | 1,024 |
2019-02-15 | 1,040 | 1,051 | 1,005 | 1,035 | 16,000 | 1,035 |
2019-02-14 | 1,066 | 1,066 | 1,036 | 1,044 | 6,600 | 1,044 |
2019-02-13 | 1,010 | 1,120 | 1,010 | 1,042 | 10,500 | 1,042 |
2019-02-12 | 995 | 1,029 | 990 | 1,000 | 6,800 | 1,000 |
2019-02-08 | 1,025 | 1,025 | 990 | 1,002 | 5,400 | 1,002 |
2019-02-07 | 1,105 | 1,111 | 1,000 | 1,025 | 9,600 | 1,025 |
2019-02-06 | 1,106 | 1,142 | 1,106 | 1,132 | 4,600 | 1,132 |
2019-02-05 | 1,084 | 1,104 | 1,067 | 1,104 | 3,200 | 1,104 |
2019-02-04 | 1,099 | 1,099 | 1,077 | 1,084 | 4,200 | 1,084 |
2019-02-01 | 1,053 | 1,093 | 1,053 | 1,090 | 7,600 | 1,090 |
2019-01-31 | 1,099 | 1,099 | 1,057 | 1,060 | 5,900 | 1,060 |
2019-01-30 | 1,074 | 1,099 | 1,056 | 1,063 | 8,500 | 1,063 |
2019-01-29 | 1,100 | 1,100 | 1,066 | 1,074 | 5,600 | 1,074 |
2019-01-28 | 1,112 | 1,112 | 1,095 | 1,097 | 6,200 | 1,097 |
2019-01-25 | 1,110 | 1,122 | 1,094 | 1,098 | 6,100 | 1,098 |
2019-01-24 | 1,104 | 1,107 | 1,087 | 1,102 | 6,100 | 1,102 |
2019-01-23 | 1,074 | 1,130 | 1,065 | 1,097 | 26,800 | 1,097 |
2019-01-22 | 1,101 | 1,102 | 1,073 | 1,074 | 5,900 | 1,074 |
2019-01-21 | 1,052 | 1,124 | 1,040 | 1,092 | 12,800 | 1,092 |
2019-01-18 | 1,096 | 1,096 | 1,042 | 1,050 | 14,900 | 1,050 |
2019-01-17 | 1,084 | 1,099 | 1,040 | 1,074 | 11,400 | 1,074 |
2019-01-16 | 1,120 | 1,120 | 1,079 | 1,084 | 4,800 | 1,084 |
2019-01-15 | 1,020 | 1,098 | 1,008 | 1,098 | 5,800 | 1,098 |
2019-01-11 | 1,060 | 1,118 | 1,007 | 1,030 | 23,000 | 1,030 |
2019-01-10 | 1,011 | 1,055 | 999 | 1,049 | 7,800 | 1,049 |
2019-01-09 | 1,031 | 1,055 | 1,017 | 1,017 | 12,600 | 1,017 |
2019-01-08 | 996 | 1,033 | 985 | 1,027 | 6,800 | 1,027 |
2019-01-07 | 1,002 | 1,028 | 983 | 983 | 8,800 | 983 |
2019-01-04 | 992 | 992 | 959 | 987 | 8,900 | 987 |
分割・併合履歴 : [2018-09-26]1株→0.2株