3878 (株)巴川コーポレーション の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 666 | 671 | 660 | 665 | 16,500 | 665 |
2022-12-29 | 656 | 662 | 647 | 662 | 14,700 | 662 |
2022-12-28 | 663 | 663 | 654 | 657 | 16,800 | 657 |
2022-12-27 | 657 | 661 | 655 | 657 | 31,100 | 657 |
2022-12-26 | 665 | 668 | 647 | 654 | 45,800 | 654 |
2022-12-23 | 668 | 671 | 658 | 666 | 63,600 | 666 |
2022-12-22 | 681 | 685 | 670 | 672 | 246,300 | 672 |
2022-12-21 | 660 | 674 | 660 | 668 | 103,700 | 668 |
2022-12-20 | 665 | 695 | 663 | 667 | 93,600 | 667 |
2022-12-19 | 665 | 670 | 652 | 661 | 62,100 | 661 |
2022-12-16 | 704 | 704 | 667 | 667 | 122,900 | 667 |
2022-12-15 | 742 | 748 | 683 | 706 | 121,600 | 706 |
2022-12-14 | 749 | 749 | 744 | 747 | 6,100 | 747 |
2022-12-13 | 754 | 758 | 746 | 746 | 3,900 | 746 |
2022-12-12 | 762 | 762 | 747 | 750 | 4,400 | 750 |
2022-12-09 | 738 | 750 | 737 | 747 | 8,900 | 747 |
2022-12-08 | 733 | 741 | 727 | 739 | 7,900 | 739 |
2022-12-07 | 739 | 748 | 735 | 741 | 12,000 | 741 |
2022-12-06 | 740 | 743 | 735 | 739 | 11,700 | 739 |
2022-12-05 | 762 | 762 | 736 | 740 | 21,600 | 740 |
2022-12-02 | 785 | 785 | 757 | 757 | 37,200 | 757 |
2022-12-01 | 780 | 782 | 771 | 779 | 11,500 | 779 |
2022-11-30 | 791 | 796 | 780 | 780 | 7,000 | 780 |
2022-11-29 | 794 | 796 | 785 | 790 | 20,300 | 790 |
2022-11-28 | 804 | 804 | 787 | 794 | 12,800 | 794 |
2022-11-25 | 795 | 802 | 789 | 796 | 17,100 | 796 |
2022-11-24 | 795 | 795 | 788 | 795 | 18,500 | 795 |
2022-11-22 | 784 | 790 | 779 | 786 | 11,400 | 786 |
2022-11-21 | 778 | 782 | 778 | 781 | 7,000 | 781 |
2022-11-18 | 785 | 787 | 778 | 778 | 9,600 | 778 |
2022-11-17 | 779 | 784 | 777 | 780 | 3,900 | 780 |
2022-11-16 | 781 | 785 | 774 | 777 | 27,400 | 777 |
2022-11-15 | 773 | 794 | 773 | 793 | 17,800 | 793 |
2022-11-14 | 786 | 790 | 779 | 779 | 19,700 | 779 |
2022-11-11 | 790 | 796 | 771 | 796 | 29,200 | 796 |
2022-11-10 | 798 | 802 | 780 | 781 | 38,200 | 781 |
2022-11-09 | 820 | 820 | 803 | 803 | 11,700 | 803 |
2022-11-08 | 798 | 824 | 795 | 820 | 32,600 | 820 |
2022-11-07 | 766 | 797 | 766 | 795 | 23,000 | 795 |
2022-11-04 | 787 | 787 | 762 | 767 | 17,500 | 767 |
2022-11-02 | 801 | 804 | 788 | 788 | 22,100 | 788 |
2022-11-01 | 793 | 812 | 793 | 812 | 23,000 | 812 |
2022-10-31 | 779 | 798 | 777 | 788 | 21,300 | 788 |
2022-10-28 | 783 | 783 | 771 | 775 | 35,500 | 775 |
2022-10-27 | 784 | 785 | 767 | 778 | 18,300 | 778 |
2022-10-26 | 810 | 810 | 777 | 784 | 26,800 | 784 |
2022-10-25 | 765 | 791 | 763 | 791 | 17,400 | 791 |
2022-10-24 | 746 | 771 | 746 | 761 | 20,800 | 761 |
2022-10-21 | 743 | 743 | 729 | 736 | 11,800 | 736 |
2022-10-20 | 730 | 743 | 727 | 743 | 14,200 | 743 |
2022-10-19 | 736 | 744 | 730 | 736 | 25,500 | 736 |
2022-10-18 | 742 | 754 | 732 | 736 | 17,700 | 736 |
2022-10-17 | 729 | 735 | 726 | 732 | 13,000 | 732 |
2022-10-14 | 731 | 751 | 731 | 740 | 15,900 | 740 |
2022-10-13 | 735 | 735 | 715 | 725 | 10,500 | 725 |
2022-10-12 | 727 | 735 | 718 | 735 | 18,500 | 735 |
2022-10-11 | 766 | 766 | 727 | 727 | 17,400 | 727 |
2022-10-07 | 757 | 778 | 757 | 774 | 12,600 | 774 |
2022-10-06 | 778 | 790 | 765 | 771 | 36,500 | 771 |
2022-10-05 | 789 | 790 | 774 | 774 | 8,800 | 774 |
2022-10-04 | 756 | 787 | 755 | 786 | 14,600 | 786 |
2022-10-03 | 745 | 760 | 736 | 752 | 22,400 | 752 |
2022-09-30 | 779 | 779 | 764 | 765 | 21,200 | 765 |
2022-09-29 | 783 | 799 | 770 | 778 | 26,400 | 778 |
2022-09-28 | 761 | 779 | 746 | 779 | 38,500 | 779 |
2022-09-27 | 751 | 763 | 751 | 759 | 21,800 | 759 |
2022-09-26 | 787 | 787 | 755 | 755 | 29,600 | 755 |
2022-09-22 | 772 | 803 | 769 | 797 | 43,200 | 797 |
2022-09-21 | 792 | 792 | 769 | 787 | 20,600 | 787 |
2022-09-20 | 804 | 811 | 791 | 798 | 16,200 | 798 |
2022-09-16 | 813 | 815 | 798 | 798 | 31,900 | 798 |
2022-09-15 | 812 | 822 | 810 | 816 | 15,900 | 816 |
2022-09-14 | 817 | 825 | 805 | 815 | 23,000 | 815 |
2022-09-13 | 825 | 831 | 817 | 825 | 19,400 | 825 |
2022-09-12 | 840 | 840 | 816 | 823 | 21,800 | 823 |
2022-09-09 | 812 | 830 | 812 | 830 | 17,700 | 830 |
2022-09-08 | 806 | 828 | 806 | 815 | 21,000 | 815 |
2022-09-07 | 810 | 810 | 803 | 806 | 10,400 | 806 |
2022-09-06 | 820 | 821 | 803 | 810 | 21,600 | 810 |
2022-09-05 | 790 | 818 | 790 | 814 | 17,500 | 814 |
2022-09-02 | 810 | 812 | 787 | 797 | 37,900 | 797 |
2022-09-01 | 840 | 840 | 810 | 818 | 61,600 | 818 |
2022-08-31 | 842 | 854 | 830 | 850 | 54,600 | 850 |
2022-08-30 | 816 | 845 | 813 | 843 | 88,900 | 843 |
2022-08-29 | 770 | 823 | 750 | 816 | 169,200 | 816 |
2022-08-26 | 765 | 766 | 753 | 759 | 17,400 | 759 |
2022-08-25 | 756 | 763 | 745 | 763 | 23,400 | 763 |
2022-08-24 | 753 | 755 | 746 | 751 | 7,000 | 751 |
2022-08-23 | 753 | 757 | 746 | 754 | 19,800 | 754 |
2022-08-22 | 747 | 758 | 741 | 757 | 15,600 | 757 |
2022-08-19 | 743 | 763 | 739 | 753 | 29,300 | 753 |
2022-08-18 | 730 | 748 | 730 | 743 | 22,300 | 743 |
2022-08-17 | 730 | 746 | 726 | 741 | 43,400 | 741 |
2022-08-16 | 716 | 738 | 716 | 734 | 37,100 | 734 |
2022-08-15 | 736 | 737 | 715 | 723 | 43,400 | 723 |
2022-08-12 | 694 | 750 | 694 | 721 | 97,300 | 721 |
2022-08-10 | 706 | 706 | 693 | 694 | 11,700 | 694 |
2022-08-09 | 715 | 721 | 710 | 713 | 11,600 | 713 |
2022-08-08 | 709 | 725 | 704 | 720 | 28,700 | 720 |
2022-08-05 | 707 | 709 | 699 | 706 | 21,300 | 706 |
2022-08-04 | 713 | 713 | 701 | 707 | 11,400 | 707 |
2022-08-03 | 707 | 708 | 691 | 703 | 29,000 | 703 |
2022-08-02 | 717 | 717 | 698 | 706 | 15,800 | 706 |
2022-08-01 | 702 | 728 | 695 | 722 | 34,200 | 722 |
2022-07-29 | 704 | 704 | 684 | 692 | 31,500 | 692 |
2022-07-28 | 734 | 740 | 699 | 703 | 52,100 | 703 |
2022-07-27 | 727 | 741 | 711 | 722 | 63,300 | 722 |
2022-07-26 | 695 | 748 | 694 | 728 | 100,700 | 728 |
2022-07-25 | 674 | 694 | 667 | 688 | 75,900 | 688 |
2022-07-22 | 626 | 691 | 622 | 677 | 245,800 | 677 |
2022-07-21 | 624 | 635 | 615 | 635 | 29,500 | 635 |
2022-07-20 | 618 | 624 | 609 | 621 | 20,800 | 621 |
2022-07-19 | 610 | 617 | 608 | 611 | 28,400 | 611 |
2022-07-15 | 610 | 615 | 606 | 610 | 8,300 | 610 |
2022-07-14 | 617 | 617 | 608 | 610 | 8,500 | 610 |
2022-07-13 | 608 | 617 | 607 | 610 | 8,100 | 610 |
2022-07-12 | 622 | 622 | 607 | 608 | 17,300 | 608 |
2022-07-11 | 615 | 625 | 606 | 622 | 23,100 | 622 |
2022-07-08 | 615 | 624 | 607 | 609 | 37,500 | 609 |
2022-07-07 | 615 | 618 | 602 | 617 | 16,100 | 617 |
2022-07-06 | 614 | 625 | 610 | 610 | 13,000 | 610 |
2022-07-05 | 618 | 624 | 615 | 617 | 20,500 | 617 |
2022-07-04 | 627 | 634 | 615 | 618 | 20,500 | 618 |
2022-07-01 | 622 | 626 | 608 | 616 | 24,700 | 616 |
2022-06-30 | 654 | 654 | 622 | 622 | 26,100 | 622 |
2022-06-29 | 626 | 645 | 626 | 645 | 20,300 | 645 |
2022-06-28 | 629 | 633 | 623 | 633 | 18,500 | 633 |
2022-06-27 | 627 | 627 | 613 | 621 | 15,400 | 621 |
2022-06-24 | 626 | 627 | 617 | 617 | 12,800 | 617 |
2022-06-23 | 607 | 616 | 605 | 616 | 7,200 | 616 |
2022-06-22 | 617 | 617 | 600 | 600 | 3,600 | 600 |
2022-06-21 | 600 | 615 | 600 | 613 | 9,900 | 613 |
2022-06-20 | 602 | 602 | 590 | 593 | 13,900 | 593 |
2022-06-17 | 602 | 603 | 591 | 592 | 27,000 | 592 |
2022-06-16 | 607 | 615 | 607 | 607 | 9,500 | 607 |
2022-06-15 | 601 | 614 | 600 | 607 | 18,000 | 607 |
2022-06-14 | 621 | 621 | 602 | 607 | 30,500 | 607 |
2022-06-13 | 624 | 630 | 618 | 622 | 18,400 | 622 |
2022-06-10 | 641 | 646 | 631 | 631 | 17,000 | 631 |
2022-06-09 | 673 | 673 | 645 | 654 | 48,900 | 654 |
2022-06-08 | 658 | 700 | 648 | 672 | 124,100 | 672 |
2022-06-07 | 652 | 658 | 645 | 648 | 35,700 | 648 |
2022-06-06 | 633 | 636 | 629 | 635 | 16,400 | 635 |
2022-06-03 | 629 | 635 | 627 | 631 | 13,100 | 631 |
2022-06-02 | 625 | 628 | 616 | 622 | 12,100 | 622 |
2022-06-01 | 620 | 626 | 620 | 625 | 15,100 | 625 |
2022-05-31 | 641 | 641 | 618 | 621 | 26,400 | 621 |
2022-05-30 | 620 | 634 | 619 | 634 | 37,400 | 634 |
2022-05-27 | 620 | 620 | 610 | 612 | 13,100 | 612 |
2022-05-26 | 621 | 622 | 610 | 611 | 15,200 | 611 |
2022-05-25 | 621 | 623 | 606 | 609 | 20,100 | 609 |
2022-05-24 | 648 | 648 | 628 | 629 | 33,200 | 629 |
2022-05-23 | 662 | 662 | 646 | 648 | 17,000 | 648 |
2022-05-20 | 639 | 654 | 633 | 652 | 17,600 | 652 |
2022-05-19 | 636 | 636 | 620 | 631 | 24,600 | 631 |
2022-05-18 | 668 | 668 | 648 | 656 | 28,400 | 656 |
2022-05-17 | 675 | 678 | 648 | 653 | 29,600 | 653 |
2022-05-16 | 716 | 724 | 667 | 675 | 54,000 | 675 |
2022-05-13 | 736 | 746 | 730 | 737 | 19,200 | 737 |
2022-05-12 | 754 | 754 | 730 | 730 | 15,600 | 730 |
2022-05-11 | 760 | 766 | 752 | 764 | 12,400 | 764 |
2022-05-10 | 781 | 781 | 759 | 759 | 13,700 | 759 |
2022-05-09 | 799 | 803 | 786 | 796 | 14,000 | 796 |
2022-05-06 | 788 | 805 | 780 | 798 | 7,800 | 798 |
2022-05-02 | 779 | 791 | 778 | 786 | 8,300 | 786 |
2022-04-28 | 761 | 779 | 761 | 775 | 17,100 | 775 |
2022-04-27 | 765 | 774 | 755 | 771 | 23,900 | 771 |
2022-04-26 | 773 | 781 | 767 | 776 | 16,300 | 776 |
2022-04-25 | 793 | 795 | 769 | 773 | 15,300 | 773 |
2022-04-22 | 821 | 821 | 789 | 805 | 28,400 | 805 |
2022-04-21 | 820 | 829 | 810 | 824 | 19,500 | 824 |
2022-04-20 | 784 | 822 | 783 | 819 | 15,100 | 819 |
2022-04-19 | 785 | 788 | 782 | 786 | 7,500 | 786 |
2022-04-18 | 789 | 791 | 785 | 786 | 13,600 | 786 |
2022-04-15 | 796 | 799 | 793 | 795 | 6,300 | 795 |
2022-04-14 | 807 | 807 | 793 | 794 | 7,400 | 794 |
2022-04-13 | 794 | 807 | 787 | 807 | 13,000 | 807 |
2022-04-12 | 794 | 799 | 789 | 794 | 7,100 | 794 |
2022-04-11 | 800 | 800 | 775 | 794 | 20,400 | 794 |
2022-04-08 | 795 | 810 | 791 | 802 | 11,300 | 802 |
2022-04-07 | 830 | 830 | 793 | 795 | 22,900 | 795 |
2022-04-06 | 835 | 848 | 833 | 840 | 23,900 | 840 |
2022-04-05 | 851 | 851 | 836 | 840 | 12,000 | 840 |
2022-04-04 | 849 | 851 | 834 | 846 | 5,900 | 846 |
2022-04-01 | 839 | 851 | 833 | 844 | 12,200 | 844 |
2022-03-31 | 832 | 852 | 832 | 849 | 28,000 | 849 |
2022-03-30 | 834 | 843 | 824 | 842 | 12,400 | 842 |
2022-03-29 | 837 | 849 | 824 | 849 | 26,900 | 849 |
2022-03-28 | 846 | 846 | 830 | 832 | 7,100 | 832 |
2022-03-25 | 860 | 860 | 840 | 846 | 11,800 | 846 |
2022-03-24 | 851 | 851 | 835 | 846 | 15,800 | 846 |
2022-03-23 | 834 | 870 | 834 | 866 | 20,000 | 866 |
2022-03-22 | 840 | 852 | 828 | 844 | 17,900 | 844 |
2022-03-18 | 844 | 862 | 840 | 847 | 16,000 | 847 |
2022-03-17 | 850 | 859 | 837 | 844 | 19,600 | 844 |
2022-03-16 | 838 | 861 | 838 | 850 | 13,400 | 850 |
2022-03-15 | 828 | 838 | 823 | 837 | 10,800 | 837 |
2022-03-14 | 821 | 828 | 817 | 821 | 9,500 | 821 |
2022-03-11 | 824 | 829 | 813 | 818 | 11,900 | 818 |
2022-03-10 | 823 | 851 | 823 | 846 | 18,000 | 846 |
2022-03-09 | 825 | 825 | 801 | 808 | 10,600 | 808 |
2022-03-08 | 820 | 832 | 805 | 810 | 19,200 | 810 |
2022-03-07 | 847 | 847 | 807 | 820 | 23,700 | 820 |
2022-03-04 | 852 | 852 | 831 | 846 | 42,500 | 846 |
2022-03-03 | 880 | 880 | 837 | 847 | 51,800 | 847 |
2022-03-02 | 878 | 900 | 865 | 876 | 21,400 | 876 |
2022-03-01 | 891 | 915 | 878 | 878 | 23,000 | 878 |
2022-02-28 | 897 | 902 | 877 | 885 | 11,400 | 885 |
2022-02-25 | 876 | 890 | 870 | 882 | 13,300 | 882 |
2022-02-24 | 867 | 875 | 835 | 853 | 15,300 | 853 |
2022-02-22 | 884 | 884 | 853 | 864 | 14,400 | 864 |
2022-02-21 | 857 | 890 | 853 | 884 | 18,200 | 884 |
2022-02-18 | 878 | 878 | 862 | 868 | 15,100 | 868 |
2022-02-17 | 910 | 910 | 876 | 876 | 20,400 | 876 |
2022-02-16 | 889 | 917 | 878 | 914 | 43,000 | 914 |
2022-02-15 | 866 | 885 | 862 | 862 | 12,900 | 862 |
2022-02-14 | 860 | 873 | 849 | 867 | 43,200 | 867 |
2022-02-10 | 840 | 846 | 830 | 833 | 12,800 | 833 |
2022-02-09 | 822 | 845 | 813 | 840 | 14,000 | 840 |
2022-02-08 | 818 | 828 | 809 | 815 | 13,800 | 815 |
2022-02-07 | 817 | 820 | 807 | 818 | 9,700 | 818 |
2022-02-04 | 811 | 821 | 805 | 817 | 10,700 | 817 |
2022-02-03 | 821 | 831 | 820 | 820 | 7,900 | 820 |
2022-02-02 | 821 | 836 | 821 | 832 | 17,100 | 832 |
2022-02-01 | 829 | 835 | 804 | 806 | 16,300 | 806 |
2022-01-31 | 787 | 822 | 782 | 822 | 19,100 | 822 |
2022-01-28 | 783 | 783 | 762 | 780 | 38,200 | 780 |
2022-01-27 | 824 | 834 | 765 | 770 | 92,100 | 770 |
2022-01-26 | 797 | 820 | 795 | 820 | 22,900 | 820 |
2022-01-25 | 806 | 821 | 790 | 799 | 43,100 | 799 |
2022-01-24 | 840 | 840 | 803 | 813 | 97,300 | 813 |
2022-01-21 | 743 | 877 | 731 | 843 | 278,300 | 843 |
2022-01-20 | 754 | 761 | 741 | 743 | 29,700 | 743 |
2022-01-19 | 775 | 786 | 751 | 751 | 32,500 | 751 |
2022-01-18 | 801 | 801 | 784 | 788 | 10,000 | 788 |
2022-01-17 | 803 | 803 | 792 | 796 | 10,200 | 796 |
2022-01-14 | 804 | 809 | 796 | 804 | 13,700 | 804 |
2022-01-13 | 839 | 839 | 798 | 805 | 39,700 | 805 |
2022-01-12 | 849 | 858 | 827 | 832 | 19,600 | 832 |
2022-01-11 | 860 | 861 | 839 | 849 | 14,700 | 849 |
2022-01-07 | 839 | 867 | 819 | 857 | 46,700 | 857 |
2022-01-06 | 820 | 828 | 809 | 809 | 18,400 | 809 |
2022-01-05 | 842 | 842 | 827 | 831 | 8,600 | 831 |
2022-01-04 | 870 | 870 | 832 | 839 | 12,000 | 839 |
分割・併合履歴 : [2018-09-26]1株→0.2株