3878 (株)巴川コーポレーション の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 775 | 792 | 774 | 785 | 4,800 | 785 |
2020-12-29 | 761 | 775 | 761 | 775 | 6,900 | 775 |
2020-12-28 | 783 | 784 | 750 | 755 | 22,700 | 755 |
2020-12-25 | 790 | 792 | 777 | 777 | 11,800 | 777 |
2020-12-24 | 794 | 794 | 785 | 792 | 12,600 | 792 |
2020-12-23 | 799 | 801 | 793 | 794 | 8,300 | 794 |
2020-12-22 | 800 | 803 | 796 | 797 | 14,100 | 797 |
2020-12-21 | 805 | 806 | 796 | 800 | 11,800 | 800 |
2020-12-18 | 808 | 808 | 801 | 806 | 4,500 | 806 |
2020-12-17 | 802 | 806 | 801 | 806 | 4,000 | 806 |
2020-12-16 | 805 | 805 | 800 | 801 | 7,300 | 801 |
2020-12-15 | 800 | 805 | 797 | 802 | 9,500 | 802 |
2020-12-14 | 803 | 807 | 798 | 799 | 11,000 | 799 |
2020-12-11 | 799 | 804 | 797 | 803 | 7,400 | 803 |
2020-12-10 | 800 | 800 | 796 | 796 | 8,700 | 796 |
2020-12-09 | 800 | 804 | 799 | 801 | 7,800 | 801 |
2020-12-08 | 804 | 810 | 795 | 800 | 15,500 | 800 |
2020-12-07 | 807 | 815 | 801 | 804 | 24,200 | 804 |
2020-12-04 | 821 | 821 | 813 | 815 | 7,600 | 815 |
2020-12-03 | 826 | 826 | 819 | 824 | 21,400 | 824 |
2020-12-02 | 862 | 862 | 811 | 818 | 39,100 | 818 |
2020-12-01 | 870 | 881 | 831 | 856 | 53,000 | 856 |
2020-11-30 | 906 | 1,011 | 871 | 885 | 447,400 | 885 |
2020-11-27 | 890 | 930 | 854 | 861 | 52,000 | 861 |
2020-11-26 | 885 | 885 | 875 | 875 | 7,400 | 875 |
2020-11-25 | 882 | 885 | 875 | 885 | 10,100 | 885 |
2020-11-24 | 918 | 918 | 873 | 882 | 11,500 | 882 |
2020-11-20 | 924 | 924 | 855 | 911 | 51,900 | 911 |
2020-11-19 | 951 | 951 | 918 | 928 | 17,800 | 928 |
2020-11-18 | 963 | 963 | 953 | 960 | 2,600 | 960 |
2020-11-17 | 977 | 977 | 954 | 964 | 10,100 | 964 |
2020-11-16 | 966 | 977 | 966 | 977 | 12,100 | 977 |
2020-11-13 | 967 | 975 | 922 | 966 | 14,500 | 966 |
2020-11-12 | 971 | 971 | 950 | 967 | 11,000 | 967 |
2020-11-11 | 954 | 971 | 944 | 971 | 20,600 | 971 |
2020-11-10 | 945 | 970 | 929 | 958 | 8,600 | 958 |
2020-11-09 | 949 | 951 | 942 | 945 | 6,200 | 945 |
2020-11-06 | 927 | 951 | 894 | 951 | 15,100 | 951 |
2020-11-05 | 934 | 934 | 918 | 927 | 3,600 | 927 |
2020-11-04 | 963 | 963 | 935 | 935 | 3,000 | 935 |
2020-11-02 | 975 | 975 | 920 | 921 | 4,600 | 921 |
2020-10-30 | 927 | 936 | 915 | 915 | 3,900 | 915 |
2020-10-29 | 950 | 950 | 915 | 917 | 5,000 | 917 |
2020-10-28 | 981 | 981 | 950 | 950 | 5,800 | 950 |
2020-10-27 | 975 | 1,000 | 887 | 1,000 | 46,700 | 1,000 |
2020-10-26 | 980 | 980 | 960 | 969 | 4,100 | 969 |
2020-10-23 | 964 | 968 | 961 | 968 | 3,900 | 968 |
2020-10-22 | 959 | 961 | 953 | 961 | 4,300 | 961 |
2020-10-21 | 934 | 951 | 920 | 950 | 12,200 | 950 |
2020-10-20 | 964 | 964 | 947 | 947 | 600 | 947 |
2020-10-19 | 980 | 980 | 948 | 949 | 1,500 | 949 |
2020-10-16 | 935 | 967 | 935 | 935 | 8,200 | 935 |
2020-10-15 | 976 | 976 | 964 | 965 | 2,600 | 965 |
2020-10-14 | 992 | 992 | 977 | 983 | 1,700 | 983 |
2020-10-13 | 941 | 991 | 891 | 984 | 20,600 | 984 |
2020-10-12 | 962 | 972 | 949 | 951 | 8,900 | 951 |
2020-10-09 | 974 | 974 | 933 | 963 | 17,100 | 963 |
2020-10-08 | 980 | 980 | 965 | 974 | 4,700 | 974 |
2020-10-07 | 967 | 980 | 962 | 980 | 3,000 | 980 |
2020-10-06 | 988 | 989 | 978 | 980 | 2,200 | 980 |
2020-10-05 | 977 | 985 | 970 | 982 | 5,400 | 982 |
2020-10-02 | 987 | 987 | 965 | 965 | 6,000 | 965 |
2020-09-30 | 980 | 1,001 | 962 | 992 | 21,700 | 992 |
2020-09-29 | 950 | 965 | 928 | 965 | 12,800 | 965 |
2020-09-28 | 943 | 950 | 936 | 950 | 12,400 | 950 |
2020-09-25 | 943 | 943 | 929 | 935 | 8,000 | 935 |
2020-09-24 | 931 | 935 | 927 | 932 | 5,500 | 932 |
2020-09-23 | 919 | 927 | 918 | 925 | 3,400 | 925 |
2020-09-18 | 940 | 940 | 902 | 936 | 16,900 | 936 |
2020-09-17 | 949 | 949 | 901 | 938 | 13,600 | 938 |
2020-09-16 | 949 | 959 | 890 | 944 | 14,400 | 944 |
2020-09-15 | 951 | 951 | 914 | 949 | 23,500 | 949 |
2020-09-14 | 916 | 936 | 909 | 936 | 11,200 | 936 |
2020-09-11 | 920 | 920 | 895 | 916 | 33,400 | 916 |
2020-09-10 | 815 | 887 | 814 | 886 | 23,900 | 886 |
2020-09-09 | 807 | 817 | 805 | 817 | 7,000 | 817 |
2020-09-08 | 808 | 811 | 802 | 811 | 3,000 | 811 |
2020-09-07 | 796 | 808 | 796 | 804 | 1,800 | 804 |
2020-09-04 | 814 | 815 | 797 | 803 | 5,000 | 803 |
2020-09-03 | 828 | 830 | 816 | 816 | 3,800 | 816 |
2020-09-02 | 819 | 821 | 815 | 819 | 3,100 | 819 |
2020-09-01 | 816 | 816 | 810 | 812 | 4,400 | 812 |
2020-08-31 | 815 | 817 | 808 | 808 | 4,800 | 808 |
2020-08-28 | 791 | 820 | 773 | 790 | 14,600 | 790 |
2020-08-27 | 795 | 796 | 768 | 793 | 25,500 | 793 |
2020-08-26 | 819 | 819 | 795 | 795 | 14,700 | 795 |
2020-08-25 | 842 | 842 | 803 | 810 | 18,400 | 810 |
2020-08-24 | 848 | 848 | 831 | 831 | 6,200 | 831 |
2020-08-21 | 838 | 840 | 836 | 836 | 2,300 | 836 |
2020-08-20 | 842 | 842 | 838 | 838 | 1,800 | 838 |
2020-08-19 | 839 | 848 | 839 | 842 | 1,100 | 842 |
2020-08-18 | 853 | 853 | 839 | 839 | 5,300 | 839 |
2020-08-17 | 872 | 872 | 847 | 851 | 4,100 | 851 |
2020-08-14 | 850 | 859 | 850 | 857 | 11,000 | 857 |
2020-08-13 | 863 | 863 | 830 | 839 | 23,900 | 839 |
2020-08-12 | 853 | 863 | 852 | 863 | 4,800 | 863 |
2020-08-11 | 847 | 854 | 842 | 852 | 5,300 | 852 |
2020-08-07 | 884 | 885 | 841 | 841 | 12,600 | 841 |
2020-08-06 | 886 | 892 | 873 | 873 | 4,700 | 873 |
2020-08-05 | 904 | 904 | 876 | 892 | 5,200 | 892 |
2020-08-04 | 898 | 899 | 882 | 899 | 8,900 | 899 |
2020-08-03 | 912 | 912 | 884 | 885 | 5,100 | 885 |
2020-07-31 | 932 | 932 | 894 | 903 | 13,700 | 903 |
2020-07-30 | 925 | 925 | 893 | 893 | 5,200 | 893 |
2020-07-29 | 911 | 944 | 911 | 923 | 26,700 | 923 |
2020-07-28 | 893 | 904 | 878 | 904 | 11,800 | 904 |
2020-07-27 | 860 | 879 | 850 | 879 | 9,200 | 879 |
2020-07-22 | 825 | 875 | 822 | 867 | 32,500 | 867 |
2020-07-21 | 837 | 844 | 820 | 834 | 14,300 | 834 |
2020-07-20 | 846 | 846 | 813 | 828 | 17,000 | 828 |
2020-07-17 | 893 | 910 | 845 | 853 | 28,100 | 853 |
2020-07-16 | 948 | 950 | 881 | 895 | 34,100 | 895 |
2020-07-15 | 949 | 956 | 947 | 956 | 3,700 | 956 |
2020-07-14 | 961 | 970 | 926 | 949 | 20,700 | 949 |
2020-07-13 | 927 | 972 | 911 | 961 | 34,700 | 961 |
2020-07-10 | 932 | 975 | 917 | 926 | 31,900 | 926 |
2020-07-09 | 982 | 997 | 922 | 939 | 69,800 | 939 |
2020-07-08 | 1,000 | 1,035 | 972 | 995 | 166,700 | 995 |
2020-07-07 | 897 | 1,041 | 881 | 1,039 | 396,100 | 1,039 |
2020-07-06 | 939 | 939 | 888 | 891 | 16,600 | 891 |
2020-07-03 | 934 | 939 | 923 | 936 | 3,100 | 936 |
2020-07-02 | 923 | 937 | 920 | 931 | 2,200 | 931 |
2020-07-01 | 911 | 935 | 911 | 923 | 4,800 | 923 |
2020-06-30 | 947 | 949 | 911 | 911 | 11,500 | 911 |
2020-06-29 | 940 | 944 | 916 | 944 | 13,100 | 944 |
2020-06-26 | 940 | 940 | 903 | 931 | 12,600 | 931 |
2020-06-25 | 930 | 935 | 906 | 925 | 4,400 | 925 |
2020-06-24 | 929 | 929 | 913 | 921 | 2,800 | 921 |
2020-06-23 | 912 | 920 | 912 | 920 | 2,400 | 920 |
2020-06-22 | 911 | 915 | 902 | 913 | 2,900 | 913 |
2020-06-19 | 912 | 912 | 888 | 912 | 1,500 | 912 |
2020-06-18 | 907 | 912 | 907 | 912 | 1,700 | 912 |
2020-06-17 | 914 | 916 | 913 | 913 | 1,000 | 913 |
2020-06-16 | 898 | 914 | 889 | 914 | 5,600 | 914 |
2020-06-15 | 893 | 899 | 887 | 887 | 2,300 | 887 |
2020-06-12 | 871 | 900 | 871 | 890 | 7,100 | 890 |
2020-06-11 | 926 | 943 | 926 | 931 | 4,300 | 931 |
2020-06-10 | 912 | 946 | 910 | 946 | 10,800 | 946 |
2020-06-09 | 940 | 945 | 926 | 933 | 8,800 | 933 |
2020-06-08 | 948 | 948 | 938 | 942 | 8,300 | 942 |
2020-06-05 | 916 | 947 | 916 | 947 | 12,000 | 947 |
2020-06-04 | 923 | 925 | 908 | 921 | 7,400 | 921 |
2020-06-03 | 886 | 912 | 886 | 912 | 21,200 | 912 |
2020-06-02 | 882 | 898 | 881 | 886 | 10,700 | 886 |
2020-06-01 | 882 | 892 | 861 | 892 | 8,600 | 892 |
2020-05-29 | 898 | 902 | 882 | 882 | 12,600 | 882 |
2020-05-28 | 881 | 894 | 881 | 894 | 10,400 | 894 |
2020-05-27 | 880 | 880 | 870 | 880 | 7,000 | 880 |
2020-05-26 | 878 | 880 | 859 | 880 | 8,200 | 880 |
2020-05-25 | 852 | 878 | 852 | 878 | 8,700 | 878 |
2020-05-22 | 856 | 856 | 845 | 852 | 2,800 | 852 |
2020-05-21 | 850 | 872 | 841 | 871 | 5,000 | 871 |
2020-05-20 | 858 | 869 | 848 | 854 | 8,400 | 854 |
2020-05-19 | 869 | 869 | 859 | 860 | 3,900 | 860 |
2020-05-18 | 824 | 869 | 824 | 869 | 4,900 | 869 |
2020-05-15 | 856 | 875 | 821 | 835 | 9,500 | 835 |
2020-05-14 | 891 | 891 | 856 | 856 | 4,100 | 856 |
2020-05-13 | 866 | 891 | 866 | 878 | 2,900 | 878 |
2020-05-12 | 875 | 889 | 870 | 889 | 7,500 | 889 |
2020-05-11 | 867 | 880 | 867 | 876 | 2,900 | 876 |
2020-05-08 | 857 | 870 | 857 | 870 | 4,100 | 870 |
2020-05-07 | 864 | 864 | 856 | 857 | 1,800 | 857 |
2020-05-01 | 853 | 866 | 853 | 858 | 2,100 | 858 |
2020-04-30 | 883 | 883 | 866 | 872 | 9,200 | 872 |
2020-04-28 | 859 | 864 | 832 | 860 | 14,300 | 860 |
2020-04-27 | 854 | 857 | 847 | 847 | 3,100 | 847 |
2020-04-24 | 838 | 855 | 838 | 853 | 9,300 | 853 |
2020-04-23 | 833 | 840 | 826 | 837 | 8,900 | 837 |
2020-04-22 | 832 | 841 | 816 | 819 | 8,100 | 819 |
2020-04-21 | 811 | 845 | 807 | 839 | 8,700 | 839 |
2020-04-20 | 858 | 866 | 823 | 826 | 4,800 | 826 |
2020-04-17 | 860 | 868 | 855 | 858 | 4,600 | 858 |
2020-04-16 | 827 | 860 | 827 | 860 | 5,000 | 860 |
2020-04-15 | 850 | 861 | 837 | 842 | 16,400 | 842 |
2020-04-14 | 835 | 854 | 835 | 839 | 9,900 | 839 |
2020-04-13 | 845 | 870 | 833 | 837 | 25,800 | 837 |
2020-04-10 | 850 | 860 | 812 | 853 | 48,300 | 853 |
2020-04-09 | 801 | 824 | 776 | 799 | 13,800 | 799 |
2020-04-08 | 770 | 798 | 735 | 791 | 8,600 | 791 |
2020-04-07 | 777 | 780 | 746 | 780 | 8,500 | 780 |
2020-04-06 | 737 | 773 | 737 | 773 | 15,300 | 773 |
2020-04-03 | 771 | 780 | 757 | 760 | 10,600 | 760 |
2020-04-02 | 786 | 796 | 764 | 779 | 31,700 | 779 |
2020-04-01 | 751 | 833 | 750 | 816 | 53,000 | 816 |
2020-03-31 | 708 | 783 | 705 | 760 | 37,200 | 760 |
2020-03-30 | 672 | 699 | 670 | 694 | 20,700 | 694 |
2020-03-27 | 680 | 694 | 665 | 682 | 21,200 | 682 |
2020-03-26 | 660 | 667 | 641 | 656 | 19,300 | 656 |
2020-03-25 | 678 | 688 | 641 | 670 | 33,000 | 670 |
2020-03-24 | 707 | 707 | 621 | 674 | 76,800 | 674 |
2020-03-23 | 684 | 709 | 684 | 707 | 26,600 | 707 |
2020-03-19 | 615 | 691 | 615 | 684 | 31,600 | 684 |
2020-03-18 | 565 | 642 | 565 | 615 | 33,700 | 615 |
2020-03-17 | 510 | 563 | 500 | 555 | 19,100 | 555 |
2020-03-16 | 520 | 538 | 517 | 517 | 14,300 | 517 |
2020-03-13 | 506 | 529 | 475 | 498 | 33,000 | 498 |
2020-03-12 | 581 | 601 | 557 | 562 | 23,000 | 562 |
2020-03-11 | 611 | 632 | 587 | 591 | 14,100 | 591 |
2020-03-10 | 617 | 636 | 571 | 607 | 37,200 | 607 |
2020-03-09 | 652 | 654 | 614 | 617 | 14,300 | 617 |
2020-03-06 | 684 | 684 | 653 | 658 | 19,800 | 658 |
2020-03-05 | 700 | 705 | 681 | 688 | 10,800 | 688 |
2020-03-04 | 705 | 714 | 672 | 672 | 12,400 | 672 |
2020-03-03 | 731 | 755 | 706 | 706 | 15,100 | 706 |
2020-03-02 | 661 | 752 | 658 | 728 | 18,200 | 728 |
2020-02-28 | 685 | 699 | 648 | 659 | 37,000 | 659 |
2020-02-27 | 750 | 755 | 725 | 725 | 11,800 | 725 |
2020-02-26 | 760 | 771 | 741 | 746 | 21,400 | 746 |
2020-02-25 | 809 | 809 | 775 | 775 | 18,400 | 775 |
2020-02-21 | 846 | 846 | 811 | 824 | 19,700 | 824 |
2020-02-20 | 856 | 856 | 847 | 848 | 3,300 | 848 |
2020-02-19 | 838 | 844 | 828 | 841 | 8,700 | 841 |
2020-02-18 | 850 | 869 | 837 | 838 | 17,000 | 838 |
2020-02-17 | 811 | 837 | 801 | 837 | 18,700 | 837 |
2020-02-14 | 851 | 852 | 819 | 826 | 38,600 | 826 |
2020-02-13 | 930 | 930 | 860 | 869 | 29,900 | 869 |
2020-02-12 | 922 | 939 | 920 | 920 | 11,100 | 920 |
2020-02-10 | 940 | 973 | 915 | 937 | 27,000 | 937 |
2020-02-07 | 981 | 1,012 | 906 | 943 | 190,900 | 943 |
2020-02-06 | 996 | 1,041 | 993 | 1,041 | 96,200 | 1,041 |
2020-02-05 | 892 | 894 | 874 | 891 | 4,200 | 891 |
2020-02-04 | 869 | 892 | 867 | 892 | 2,000 | 892 |
2020-02-03 | 860 | 879 | 859 | 864 | 10,800 | 864 |
2020-01-31 | 902 | 902 | 887 | 894 | 3,300 | 894 |
2020-01-30 | 883 | 894 | 875 | 894 | 7,000 | 894 |
2020-01-29 | 899 | 899 | 863 | 898 | 8,000 | 898 |
2020-01-28 | 854 | 888 | 854 | 888 | 10,000 | 888 |
2020-01-27 | 871 | 872 | 855 | 860 | 13,100 | 860 |
2020-01-24 | 894 | 894 | 878 | 887 | 8,400 | 887 |
2020-01-23 | 889 | 892 | 880 | 885 | 4,800 | 885 |
2020-01-22 | 892 | 905 | 882 | 882 | 7,700 | 882 |
2020-01-21 | 881 | 894 | 871 | 892 | 5,900 | 892 |
2020-01-20 | 890 | 907 | 861 | 869 | 14,100 | 869 |
2020-01-17 | 900 | 907 | 900 | 903 | 4,800 | 903 |
2020-01-16 | 930 | 930 | 890 | 899 | 14,000 | 899 |
2020-01-15 | 925 | 930 | 923 | 930 | 6,800 | 930 |
2020-01-14 | 917 | 924 | 905 | 924 | 11,400 | 924 |
2020-01-10 | 920 | 923 | 909 | 917 | 10,800 | 917 |
2020-01-09 | 897 | 918 | 897 | 914 | 13,000 | 914 |
2020-01-08 | 886 | 897 | 884 | 897 | 19,100 | 897 |
2020-01-07 | 860 | 886 | 860 | 886 | 11,800 | 886 |
2020-01-06 | 847 | 860 | 847 | 860 | 16,400 | 860 |
分割・併合履歴 : [2018-09-26]1株→0.2株