3878 (株)巴川コーポレーション の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 825 | 843 | 815 | 843 | 4,700 | 843 |
2021-12-29 | 808 | 828 | 808 | 828 | 10,200 | 828 |
2021-12-28 | 819 | 827 | 801 | 808 | 15,400 | 808 |
2021-12-27 | 825 | 825 | 801 | 804 | 16,400 | 804 |
2021-12-24 | 819 | 833 | 802 | 825 | 28,400 | 825 |
2021-12-23 | 800 | 819 | 793 | 819 | 17,500 | 819 |
2021-12-22 | 800 | 804 | 793 | 800 | 16,700 | 800 |
2021-12-21 | 793 | 808 | 790 | 798 | 19,900 | 798 |
2021-12-20 | 802 | 814 | 789 | 793 | 27,100 | 793 |
2021-12-17 | 795 | 813 | 794 | 804 | 30,900 | 804 |
2021-12-16 | 807 | 810 | 792 | 795 | 18,500 | 795 |
2021-12-15 | 795 | 807 | 789 | 798 | 15,600 | 798 |
2021-12-14 | 824 | 824 | 795 | 795 | 9,900 | 795 |
2021-12-13 | 830 | 834 | 811 | 823 | 9,600 | 823 |
2021-12-10 | 819 | 826 | 815 | 817 | 62,700 | 817 |
2021-12-09 | 814 | 830 | 809 | 819 | 15,900 | 819 |
2021-12-08 | 823 | 823 | 808 | 815 | 7,800 | 815 |
2021-12-07 | 816 | 828 | 797 | 825 | 28,300 | 825 |
2021-12-06 | 835 | 835 | 810 | 810 | 12,700 | 810 |
2021-12-03 | 849 | 865 | 838 | 844 | 14,100 | 844 |
2021-12-02 | 811 | 848 | 806 | 841 | 10,500 | 841 |
2021-12-01 | 845 | 858 | 826 | 826 | 16,900 | 826 |
2021-11-30 | 900 | 900 | 845 | 845 | 26,800 | 845 |
2021-11-29 | 890 | 890 | 849 | 859 | 23,500 | 859 |
2021-11-26 | 877 | 918 | 865 | 882 | 35,100 | 882 |
2021-11-25 | 894 | 895 | 862 | 872 | 22,400 | 872 |
2021-11-24 | 879 | 924 | 879 | 895 | 53,700 | 895 |
2021-11-22 | 820 | 883 | 817 | 879 | 77,300 | 879 |
2021-11-19 | 808 | 813 | 798 | 799 | 13,800 | 799 |
2021-11-18 | 800 | 815 | 785 | 802 | 38,100 | 802 |
2021-11-17 | 830 | 830 | 786 | 786 | 29,300 | 786 |
2021-11-16 | 849 | 858 | 838 | 839 | 9,700 | 839 |
2021-11-15 | 854 | 867 | 830 | 842 | 9,400 | 842 |
2021-11-12 | 868 | 882 | 824 | 856 | 23,800 | 856 |
2021-11-11 | 816 | 855 | 816 | 853 | 16,300 | 853 |
2021-11-10 | 814 | 830 | 798 | 808 | 23,300 | 808 |
2021-11-09 | 834 | 838 | 815 | 820 | 11,300 | 820 |
2021-11-08 | 846 | 846 | 834 | 834 | 7,300 | 834 |
2021-11-05 | 870 | 870 | 846 | 846 | 7,600 | 846 |
2021-11-04 | 847 | 874 | 847 | 873 | 12,200 | 873 |
2021-11-02 | 856 | 862 | 843 | 848 | 19,700 | 848 |
2021-11-01 | 861 | 865 | 833 | 852 | 18,600 | 852 |
2021-10-29 | 882 | 886 | 835 | 844 | 40,300 | 844 |
2021-10-28 | 926 | 940 | 872 | 900 | 110,700 | 900 |
2021-10-27 | 920 | 924 | 915 | 924 | 2,800 | 924 |
2021-10-26 | 937 | 937 | 916 | 916 | 9,100 | 916 |
2021-10-25 | 897 | 934 | 897 | 927 | 8,700 | 927 |
2021-10-22 | - | - | - | 884 | - | 884 |
2021-10-21 | 884 | 896 | 884 | 888 | 4,100 | 888 |
2021-10-20 | 883 | 893 | 883 | 884 | 4,000 | 884 |
2021-10-19 | 889 | 894 | 881 | 881 | 10,700 | 881 |
2021-10-18 | 889 | 889 | 881 | 887 | 5,400 | 887 |
2021-10-15 | 863 | 884 | 857 | 883 | 22,200 | 883 |
2021-10-14 | 872 | 872 | 851 | 863 | 28,300 | 863 |
2021-10-13 | 868 | 873 | 862 | 872 | 7,700 | 872 |
2021-10-12 | 861 | 871 | 861 | 868 | 6,700 | 868 |
2021-10-11 | 862 | 891 | 857 | 861 | 9,500 | 861 |
2021-10-08 | 870 | 882 | 866 | 866 | 7,800 | 866 |
2021-10-07 | 882 | 894 | 867 | 870 | 7,100 | 870 |
2021-10-06 | 900 | 913 | 892 | 894 | 11,900 | 894 |
2021-10-05 | 909 | 909 | 890 | 896 | 8,100 | 896 |
2021-10-04 | 917 | 918 | 905 | 909 | 3,300 | 909 |
2021-10-01 | 928 | 937 | 902 | 902 | 20,200 | 902 |
2021-09-30 | 944 | 944 | 934 | 934 | 10,300 | 934 |
2021-09-29 | 915 | 922 | 913 | 914 | 7,000 | 914 |
2021-09-28 | 928 | 931 | 916 | 926 | 11,400 | 926 |
2021-09-27 | 928 | 929 | 913 | 926 | 7,700 | 926 |
2021-09-24 | 920 | 928 | 913 | 928 | 24,800 | 928 |
2021-09-22 | 899 | 911 | 890 | 908 | 10,100 | 908 |
2021-09-21 | 904 | 909 | 886 | 894 | 12,100 | 894 |
2021-09-17 | 906 | 912 | 897 | 912 | 14,800 | 912 |
2021-09-16 | 923 | 932 | 899 | 906 | 28,100 | 906 |
2021-09-15 | 934 | 934 | 920 | 927 | 9,700 | 927 |
2021-09-14 | 919 | 945 | 911 | 945 | 19,500 | 945 |
2021-09-13 | 905 | 919 | 905 | 919 | 66,500 | 919 |
2021-09-10 | 907 | 921 | 903 | 910 | 16,800 | 910 |
2021-09-09 | 911 | 920 | 911 | 916 | 6,700 | 916 |
2021-09-08 | 921 | 924 | 901 | 913 | 12,700 | 913 |
2021-09-07 | 927 | 927 | 900 | 907 | 13,700 | 907 |
2021-09-06 | 920 | 937 | 910 | 917 | 19,900 | 917 |
2021-09-03 | 909 | 918 | 897 | 897 | 20,300 | 897 |
2021-09-02 | 926 | 926 | 903 | 908 | 8,700 | 908 |
2021-09-01 | 905 | 923 | 883 | 918 | 31,600 | 918 |
2021-08-31 | 945 | 945 | 905 | 905 | 8,900 | 905 |
2021-08-30 | 910 | 925 | 892 | 919 | 14,800 | 919 |
2021-08-27 | 893 | 900 | 859 | 892 | 22,100 | 892 |
2021-08-26 | 900 | 917 | 885 | 887 | 14,900 | 887 |
2021-08-25 | 930 | 930 | 892 | 896 | 11,900 | 896 |
2021-08-24 | 894 | 957 | 894 | 933 | 19,800 | 933 |
2021-08-23 | 868 | 899 | 868 | 894 | 9,500 | 894 |
2021-08-20 | 873 | 879 | 851 | 857 | 19,800 | 857 |
2021-08-19 | 885 | 885 | 853 | 866 | 11,100 | 866 |
2021-08-18 | 890 | 895 | 878 | 890 | 9,600 | 890 |
2021-08-17 | 872 | 884 | 864 | 880 | 20,900 | 880 |
2021-08-16 | 898 | 898 | 878 | 882 | 20,200 | 882 |
2021-08-13 | 875 | 889 | 875 | 889 | 22,000 | 889 |
2021-08-12 | 904 | 907 | 870 | 870 | 20,500 | 870 |
2021-08-11 | 895 | 913 | 893 | 911 | 23,600 | 911 |
2021-08-10 | 903 | 955 | 889 | 903 | 50,100 | 903 |
2021-08-06 | 911 | 916 | 905 | 908 | 5,700 | 908 |
2021-08-05 | 903 | 920 | 903 | 913 | 5,600 | 913 |
2021-08-04 | 931 | 931 | 911 | 911 | 12,100 | 911 |
2021-08-03 | 935 | 935 | 924 | 931 | 5,600 | 931 |
2021-08-02 | 920 | 942 | 915 | 941 | 22,900 | 941 |
2021-07-30 | 927 | 927 | 918 | 920 | 11,500 | 920 |
2021-07-29 | 926 | 932 | 908 | 927 | 30,100 | 927 |
2021-07-28 | 920 | 936 | 913 | 923 | 41,200 | 923 |
2021-07-27 | 945 | 960 | 906 | 933 | 123,600 | 933 |
2021-07-26 | 965 | 1,014 | 957 | 959 | 264,700 | 959 |
2021-07-21 | 810 | 956 | 802 | 956 | 32,900 | 956 |
2021-07-20 | 802 | 807 | 800 | 806 | 8,300 | 806 |
2021-07-19 | 800 | 820 | 800 | 802 | 12,600 | 802 |
2021-07-16 | 795 | 806 | 794 | 802 | 6,400 | 802 |
2021-07-15 | 820 | 821 | 783 | 783 | 11,400 | 783 |
2021-07-14 | 794 | 823 | 794 | 819 | 16,300 | 819 |
2021-07-13 | 797 | 797 | 783 | 790 | 11,800 | 790 |
2021-07-12 | 782 | 797 | 782 | 797 | 11,800 | 797 |
2021-07-09 | 787 | 788 | 770 | 772 | 23,500 | 772 |
2021-07-08 | 796 | 806 | 792 | 792 | 3,400 | 792 |
2021-07-07 | 806 | 806 | 795 | 795 | 6,300 | 795 |
2021-07-06 | 806 | 807 | 803 | 807 | 2,100 | 807 |
2021-07-05 | 809 | 815 | 804 | 808 | 3,900 | 808 |
2021-07-02 | 812 | 814 | 812 | 812 | 2,000 | 812 |
2021-07-01 | 823 | 823 | 811 | 811 | 2,800 | 811 |
2021-06-30 | 835 | 835 | 820 | 823 | 6,100 | 823 |
2021-06-29 | 822 | 825 | 822 | 823 | 2,700 | 823 |
2021-06-28 | 839 | 840 | 821 | 827 | 9,600 | 827 |
2021-06-25 | 818 | 818 | 806 | 817 | 9,700 | 817 |
2021-06-24 | 811 | 812 | 804 | 812 | 1,100 | 812 |
2021-06-23 | 810 | 812 | 809 | 812 | 1,800 | 812 |
2021-06-22 | 801 | 802 | 796 | 802 | 4,400 | 802 |
2021-06-21 | 811 | 811 | 792 | 792 | 8,800 | 792 |
2021-06-18 | 806 | 806 | 805 | 806 | 2,200 | 806 |
2021-06-17 | 807 | 808 | 806 | 806 | 2,400 | 806 |
2021-06-16 | 803 | 809 | 803 | 805 | 4,900 | 805 |
2021-06-15 | 809 | 811 | 806 | 806 | 1,600 | 806 |
2021-06-14 | 806 | 810 | 801 | 806 | 2,900 | 806 |
2021-06-11 | 815 | 815 | 803 | 806 | 5,600 | 806 |
2021-06-10 | 805 | 808 | 804 | 808 | 3,900 | 808 |
2021-06-09 | 820 | 820 | 810 | 810 | 3,000 | 810 |
2021-06-08 | 816 | 831 | 811 | 811 | 3,000 | 811 |
2021-06-07 | 824 | 824 | 814 | 816 | 4,500 | 816 |
2021-06-04 | 833 | 833 | 825 | 828 | 4,500 | 828 |
2021-06-03 | 795 | 853 | 795 | 836 | 38,700 | 836 |
2021-06-02 | 791 | 806 | 791 | 796 | 3,100 | 796 |
2021-06-01 | 796 | 801 | 791 | 791 | 5,100 | 791 |
2021-05-31 | 814 | 814 | 796 | 796 | 5,000 | 796 |
2021-05-28 | 800 | 802 | 796 | 802 | 7,200 | 802 |
2021-05-27 | 800 | 800 | 795 | 797 | 3,700 | 797 |
2021-05-26 | 798 | 799 | 795 | 799 | 5,700 | 799 |
2021-05-25 | 794 | 795 | 790 | 795 | 1,800 | 795 |
2021-05-24 | 783 | 794 | 783 | 794 | 4,900 | 794 |
2021-05-21 | 800 | 803 | 793 | 793 | 4,800 | 793 |
2021-05-20 | 795 | 799 | 793 | 797 | 1,900 | 797 |
2021-05-19 | 800 | 800 | 793 | 793 | 4,500 | 793 |
2021-05-18 | 799 | 800 | 793 | 800 | 2,200 | 800 |
2021-05-17 | 782 | 804 | 782 | 797 | 10,400 | 797 |
2021-05-14 | 788 | 818 | 777 | 777 | 14,200 | 777 |
2021-05-13 | 784 | 804 | 784 | 799 | 11,600 | 799 |
2021-05-12 | 794 | 800 | 784 | 784 | 18,500 | 784 |
2021-05-11 | 812 | 817 | 794 | 794 | 12,500 | 794 |
2021-05-10 | 794 | 819 | 791 | 812 | 11,800 | 812 |
2021-05-07 | 794 | 800 | 794 | 795 | 9,100 | 795 |
2021-05-06 | 787 | 808 | 787 | 796 | 13,800 | 796 |
2021-04-30 | 792 | 796 | 790 | 790 | 13,600 | 790 |
2021-04-28 | 789 | 795 | 785 | 785 | 7,000 | 785 |
2021-04-27 | 795 | 796 | 783 | 785 | 13,100 | 785 |
2021-04-26 | 811 | 826 | 793 | 797 | 21,700 | 797 |
2021-04-23 | 781 | 845 | 771 | 800 | 36,800 | 800 |
2021-04-22 | 779 | 779 | 769 | 772 | 9,800 | 772 |
2021-04-21 | 794 | 794 | 777 | 777 | 8,200 | 777 |
2021-04-20 | 801 | 801 | 788 | 794 | 6,400 | 794 |
2021-04-19 | 803 | 803 | 800 | 801 | 2,100 | 801 |
2021-04-16 | 810 | 810 | 799 | 800 | 5,600 | 800 |
2021-04-15 | 811 | 811 | 798 | 805 | 2,800 | 805 |
2021-04-14 | 830 | 830 | 805 | 812 | 4,600 | 812 |
2021-04-13 | 822 | 825 | 815 | 815 | 4,800 | 815 |
2021-04-12 | 823 | 823 | 819 | 819 | 1,700 | 819 |
2021-04-09 | 837 | 840 | 812 | 823 | 19,200 | 823 |
2021-04-08 | 839 | 847 | 837 | 837 | 5,400 | 837 |
2021-04-07 | 840 | 843 | 838 | 843 | 3,600 | 843 |
2021-04-06 | 841 | 848 | 841 | 841 | 5,100 | 841 |
2021-04-05 | 843 | 850 | 838 | 841 | 8,900 | 841 |
2021-04-02 | 841 | 842 | 833 | 838 | 2,400 | 838 |
2021-04-01 | 832 | 841 | 832 | 838 | 3,300 | 838 |
2021-03-31 | 821 | 844 | 819 | 840 | 16,500 | 840 |
2021-03-30 | 816 | 823 | 812 | 819 | 10,200 | 819 |
2021-03-29 | 817 | 823 | 816 | 823 | 13,300 | 823 |
2021-03-26 | 822 | 822 | 812 | 817 | 7,500 | 817 |
2021-03-25 | 819 | 824 | 806 | 812 | 10,100 | 812 |
2021-03-24 | 817 | 822 | 815 | 815 | 5,400 | 815 |
2021-03-23 | 811 | 828 | 808 | 819 | 22,500 | 819 |
2021-03-22 | 813 | 829 | 807 | 826 | 13,000 | 826 |
2021-03-19 | 800 | 816 | 795 | 816 | 23,000 | 816 |
2021-03-18 | 800 | 805 | 792 | 800 | 12,300 | 800 |
2021-03-17 | 796 | 803 | 793 | 800 | 14,100 | 800 |
2021-03-16 | 802 | 802 | 794 | 802 | 6,800 | 802 |
2021-03-15 | 798 | 808 | 794 | 808 | 12,000 | 808 |
2021-03-12 | 798 | 798 | 793 | 798 | 7,700 | 798 |
2021-03-11 | 793 | 799 | 792 | 798 | 7,900 | 798 |
2021-03-10 | 795 | 800 | 795 | 798 | 5,400 | 798 |
2021-03-09 | 800 | 803 | 793 | 803 | 5,700 | 803 |
2021-03-08 | 799 | 801 | 792 | 800 | 7,500 | 800 |
2021-03-05 | 784 | 796 | 782 | 796 | 6,700 | 796 |
2021-03-04 | 785 | 795 | 785 | 795 | 5,500 | 795 |
2021-03-03 | 783 | 795 | 779 | 788 | 8,200 | 788 |
2021-03-02 | 794 | 794 | 781 | 791 | 5,200 | 791 |
2021-03-01 | 792 | 794 | 784 | 794 | 10,300 | 794 |
2021-02-26 | 792 | 795 | 782 | 786 | 8,100 | 786 |
2021-02-25 | 769 | 794 | 767 | 794 | 7,500 | 794 |
2021-02-24 | 770 | 770 | 757 | 761 | 11,200 | 761 |
2021-02-22 | 783 | 783 | 770 | 770 | 7,800 | 770 |
2021-02-19 | 770 | 785 | 765 | 773 | 8,400 | 773 |
2021-02-18 | 789 | 790 | 779 | 780 | 9,500 | 780 |
2021-02-17 | 792 | 792 | 785 | 790 | 7,800 | 790 |
2021-02-16 | 807 | 807 | 790 | 798 | 25,100 | 798 |
2021-02-15 | 809 | 809 | 802 | 804 | 11,100 | 804 |
2021-02-12 | 808 | 810 | 806 | 808 | 4,700 | 808 |
2021-02-10 | 823 | 823 | 801 | 806 | 8,700 | 806 |
2021-02-09 | 818 | 823 | 792 | 823 | 25,900 | 823 |
2021-02-08 | 807 | 824 | 806 | 824 | 18,800 | 824 |
2021-02-05 | 801 | 806 | 800 | 806 | 5,600 | 806 |
2021-02-04 | 805 | 806 | 799 | 802 | 4,800 | 802 |
2021-02-03 | 801 | 805 | 797 | 801 | 6,700 | 801 |
2021-02-02 | 799 | 803 | 799 | 800 | 3,500 | 800 |
2021-02-01 | 800 | 800 | 793 | 795 | 5,000 | 795 |
2021-01-29 | 799 | 800 | 793 | 797 | 7,300 | 797 |
2021-01-28 | 786 | 796 | 779 | 795 | 40,500 | 795 |
2021-01-27 | 784 | 814 | 780 | 787 | 25,600 | 787 |
2021-01-26 | 783 | 785 | 778 | 784 | 8,800 | 784 |
2021-01-25 | 772 | 784 | 772 | 778 | 11,400 | 778 |
2021-01-22 | 781 | 784 | 770 | 770 | 6,600 | 770 |
2021-01-21 | 779 | 782 | 779 | 780 | 1,900 | 780 |
2021-01-20 | 782 | 794 | 779 | 779 | 6,200 | 779 |
2021-01-19 | 797 | 798 | 777 | 784 | 15,000 | 784 |
2021-01-18 | 803 | 803 | 796 | 799 | 2,700 | 799 |
2021-01-15 | 811 | 814 | 802 | 803 | 11,500 | 803 |
2021-01-14 | 809 | 810 | 801 | 804 | 5,800 | 804 |
2021-01-13 | 811 | 811 | 796 | 804 | 10,700 | 804 |
2021-01-12 | 833 | 833 | 803 | 804 | 17,700 | 804 |
2021-01-08 | 825 | 839 | 811 | 827 | 12,800 | 827 |
2021-01-07 | 809 | 826 | 809 | 823 | 13,100 | 823 |
2021-01-06 | 798 | 811 | 798 | 811 | 10,100 | 811 |
2021-01-05 | 788 | 798 | 788 | 798 | 4,500 | 798 |
2021-01-04 | 793 | 795 | 786 | 787 | 7,000 | 787 |
分割・併合履歴 : [2018-09-26]1株→0.2株