3878 (株)巴川コーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	947	1,004	941	983	175,800	983
2023-12-28	897	988	885	951	275,900	951
2023-12-27	890	899	886	897	32,000	897
2023-12-26	885	897	864	894	47,900	894
2023-12-25	907	907	888	890	54,300	890
2023-12-22	892	918	892	904	51,700	904
2023-12-21	899	909	890	894	36,700	894
2023-12-20	907	935	899	901	91,200	901
2023-12-19	918	918	881	893	62,500	893
2023-12-18	918	918	880	913	83,700	913
2023-12-15	879	940	879	922	141,100	922
2023-12-14	901	916	867	883	73,800	883
2023-12-13	859	894	859	891	91,000	891
2023-12-12	896	900	848	859	162,400	859
2023-12-11	912	930	884	895	156,200	895
2023-12-08	914	940	880	910	264,000	910
2023-12-07	878	927	866	926	420,500	926
2023-12-06	875	900	840	878	438,700	878
2023-12-05	828	882	828	861	415,900	861
2023-12-04	750	820	748	803	156,600	803
2023-12-01	742	773	731	752	80,800	752
2023-11-30	705	749	694	744	86,200	744
2023-11-29	681	724	681	711	81,500	711
2023-11-28	680	684	677	684	21,900	684
2023-11-27	671	679	671	679	7,500	679
2023-11-24	677	677	668	672	20,600	672
2023-11-22	666	674	660	674	13,400	674
2023-11-21	658	673	653	669	40,200	669
2023-11-20	666	667	656	656	5,800	656
2023-11-17	658	666	657	665	24,200	665
2023-11-16	645	657	645	657	10,600	657
2023-11-15	644	649	644	644	5,500	644
2023-11-14	652	652	645	647	10,200	647
2023-11-13	644	652	640	652	17,100	652
2023-11-10	637	646	635	645	21,700	645
2023-11-09	629	645	629	637	13,400	637
2023-11-08	637	638	628	632	24,000	632
2023-11-07	640	645	635	638	11,600	638
2023-11-06	637	641	632	637	20,500	637
2023-11-02	638	642	633	634	43,900	634
2023-11-01	651	652	635	636	53,400	636
2023-10-31	662	662	643	650	67,000	650
2023-10-30	678	678	650	662	49,800	662
2023-10-27	658	668	658	665	10,600	665
2023-10-26	670	670	656	658	18,800	658
2023-10-25	665	677	664	670	19,900	670
2023-10-24	642	694	626	663	83,900	663
2023-10-23	644	649	641	641	12,000	641
2023-10-20	652	652	642	650	10,100	650
2023-10-19	645	655	645	653	6,900	653
2023-10-18	647	653	643	650	7,600	650
2023-10-17	641	653	640	644	8,400	644
2023-10-16	648	648	637	643	14,400	643
2023-10-13	654	657	644	648	19,800	648
2023-10-12	653	661	646	658	29,700	658
2023-10-11	663	667	651	653	13,600	653
2023-10-10	662	669	658	663	13,200	663
2023-10-06	654	664	654	661	8,700	661
2023-10-05	635	654	635	650	31,400	650
2023-10-04	654	655	635	635	32,900	635
2023-10-03	666	667	656	659	18,900	659
2023-10-02	675	683	666	666	27,200	666
2023-09-29	670	682	667	682	36,200	682
2023-09-28	678	679	670	670	10,700	670
2023-09-27	672	677	664	677	16,700	677
2023-09-26	678	678	671	672	16,600	672
2023-09-25	672	677	672	672	9,300	672
2023-09-22	676	676	669	672	15,300	672
2023-09-21	671	674	668	673	19,200	673
2023-09-20	678	680	669	670	34,400	670
2023-09-19	680	681	673	681	13,800	681
2023-09-15	681	688	677	681	17,600	681
2023-09-14	681	683	679	681	8,000	681
2023-09-13	680	687	675	677	11,000	677
2023-09-12	676	681	675	681	9,300	681
2023-09-11	672	676	670	676	7,000	676
2023-09-08	674	676	670	676	15,600	676
2023-09-07	677	681	670	678	17,700	678
2023-09-06	680	680	676	677	8,000	677
2023-09-05	678	682	677	681	8,100	681
2023-09-04	680	685	677	682	11,900	682
2023-09-01	681	685	679	682	6,200	682
2023-08-31	694	694	681	681	6,200	681
2023-08-30	681	689	681	681	5,700	681
2023-08-29	683	688	680	686	3,800	686
2023-08-28	686	694	684	689	11,700	689
2023-08-25	680	683	673	677	7,700	677
2023-08-24	675	680	675	678	6,900	678
2023-08-23	670	676	670	675	5,900	675
2023-08-22	668	673	665	673	3,600	673
2023-08-21	671	677	666	668	11,900	668
2023-08-18	656	671	654	666	15,900	666
2023-08-17	663	666	655	659	24,400	659
2023-08-16	666	677	666	666	7,700	666
2023-08-15	668	678	663	675	19,200	675
2023-08-14	666	671	665	670	21,000	670
2023-08-10	666	677	662	667	47,400	667
2023-08-09	679	680	662	665	25,700	665
2023-08-08	684	685	675	679	7,600	679
2023-08-07	676	689	670	689	9,900	689
2023-08-04	670	684	667	681	25,000	681
2023-08-03	688	692	668	674	43,200	674
2023-08-02	702	707	698	698	13,600	698
2023-08-01	710	714	709	713	8,000	713
2023-07-31	730	730	714	717	21,600	717
2023-07-28	730	730	697	722	80,000	722
2023-07-27	710	733	710	729	11,800	729
2023-07-26	720	723	711	719	21,900	719
2023-07-25	707	712	703	710	18,000	710
2023-07-24	701	707	701	701	16,400	701
2023-07-21	713	725	705	705	31,800	705
2023-07-20	719	719	703	717	23,600	717
2023-07-19	698	719	698	719	21,300	719
2023-07-18	696	696	687	691	14,300	691
2023-07-14	706	706	690	698	11,200	698
2023-07-13	696	704	689	699	15,100	699
2023-07-12	708	708	693	695	16,300	695
2023-07-11	720	726	708	710	21,800	710
2023-07-10	723	730	713	715	27,900	715
2023-07-07	719	738	709	728	25,200	728
2023-07-06	733	733	705	719	28,900	719
2023-07-05	731	743	722	729	33,600	729
2023-07-04	720	733	713	726	51,800	726
2023-07-03	696	706	696	705	27,700	705
2023-06-30	695	695	685	694	13,800	694
2023-06-29	684	695	684	695	21,200	695
2023-06-28	685	685	677	684	9,900	684
2023-06-27	672	682	670	681	8,900	681
2023-06-26	678	679	669	673	10,300	673
2023-06-23	674	679	665	674	18,200	674
2023-06-22	676	681	671	671	10,800	671
2023-06-21	672	680	671	676	16,500	676
2023-06-20	677	681	670	676	7,600	676
2023-06-19	671	686	671	682	14,200	682
2023-06-16	663	675	660	671	25,600	671
2023-06-15	668	669	663	663	8,000	663
2023-06-14	672	677	667	672	7,600	672
2023-06-13	677	677	665	675	13,900	675
2023-06-12	666	671	663	671	5,900	671
2023-06-09	668	671	659	661	34,200	661
2023-06-08	652	659	652	652	7,300	652
2023-06-07	658	666	654	654	18,200	654
2023-06-06	656	662	650	658	23,500	658
2023-06-05	653	674	653	656	29,300	656
2023-06-02	650	669	650	658	14,500	658
2023-06-01	644	654	640	644	15,300	644
2023-05-31	656	656	642	643	38,500	643
2023-05-30	655	661	652	652	9,600	652
2023-05-29	663	666	658	658	14,800	658
2023-05-26	669	669	654	654	20,700	654
2023-05-25	656	666	656	665	13,400	665
2023-05-24	661	672	661	666	8,400	666
2023-05-23	663	673	662	663	28,700	663
2023-05-22	677	677	662	665	29,300	665
2023-05-19	651	691	646	677	60,600	677
2023-05-18	652	660	649	649	16,500	649
2023-05-17	654	657	648	657	10,500	657
2023-05-16	659	665	646	652	34,300	652
2023-05-15	663	663	646	659	23,800	659
2023-05-12	686	691	642	666	45,000	666
2023-05-11	679	691	679	691	6,200	691
2023-05-10	690	691	681	685	7,300	685
2023-05-09	689	696	688	691	8,500	691
2023-05-08	685	691	684	689	11,600	689
2023-05-02	677	681	672	679	8,700	679
2023-05-01	686	686	672	677	20,400	677
2023-04-28	683	686	673	682	18,100	682
2023-04-27	682	686	672	672	55,600	672
2023-04-26	678	686	676	682	24,200	682
2023-04-25	687	689	678	680	15,400	680
2023-04-24	686	688	680	684	30,000	684
2023-04-21	686	692	680	682	43,500	682
2023-04-20	692	692	682	686	13,000	686
2023-04-19	698	713	676	692	91,100	692
2023-04-18	675	697	667	692	31,600	692
2023-04-17	681	681	667	672	10,500	672
2023-04-14	678	684	673	681	11,800	681
2023-04-13	671	677	666	677	6,600	677
2023-04-12	664	673	664	668	10,100	668
2023-04-11	659	669	659	663	12,000	663
2023-04-10	664	668	658	661	6,800	661
2023-04-07	661	664	656	657	17,300	657
2023-04-06	663	666	661	661	13,100	661
2023-04-05	674	674	663	663	18,600	663
2023-04-04	680	680	672	680	13,400	680
2023-04-03	686	687	677	680	10,000	680
2023-03-31	682	686	673	684	17,900	684
2023-03-30	672	684	672	676	11,900	676
2023-03-29	672	688	672	688	18,500	688
2023-03-28	686	686	671	671	12,700	671
2023-03-27	678	694	678	681	22,500	681
2023-03-24	682	682	674	678	13,100	678
2023-03-23	688	693	681	684	15,000	684
2023-03-22	680	690	677	690	18,100	690
2023-03-20	677	680	670	672	14,100	672
2023-03-17	679	696	675	682	46,800	682
2023-03-16	665	695	662	679	43,400	679
2023-03-15	689	702	685	688	35,400	688
2023-03-14	710	710	678	687	40,500	687
2023-03-13	703	718	700	710	41,500	710
2023-03-10	776	789	721	730	120,100	730
2023-03-09	755	780	729	775	164,100	775
2023-03-08	684	717	682	714	28,400	714
2023-03-07	688	693	682	682	10,000	682
2023-03-06	698	702	687	689	16,100	689
2023-03-03	685	693	685	691	12,000	691
2023-03-02	683	694	683	685	6,800	685
2023-03-01	680	693	679	682	12,500	682
2023-02-28	690	696	689	690	11,100	690
2023-02-27	677	683	676	683	9,000	683
2023-02-24	678	682	675	677	13,500	677
2023-02-22	680	683	675	680	6,900	680
2023-02-21	678	684	677	679	9,800	679
2023-02-20	669	682	667	682	10,400	682
2023-02-17	685	685	662	662	40,400	662
2023-02-16	682	688	682	684	6,600	684
2023-02-15	689	691	677	677	14,900	677
2023-02-14	700	700	688	691	6,500	691
2023-02-13	703	703	690	693	8,100	693
2023-02-10	690	708	690	708	26,900	708
2023-02-09	691	694	686	693	4,700	693
2023-02-08	706	706	689	691	4,300	691
2023-02-07	708	708	702	702	3,500	702
2023-02-06	699	707	698	707	7,700	707
2023-02-03	683	697	683	696	11,600	696
2023-02-02	700	702	686	686	11,700	686
2023-02-01	696	705	691	700	10,900	700
2023-01-31	684	700	684	691	10,100	691
2023-01-30	704	704	690	693	51,900	693
2023-01-27	706	706	698	699	6,500	699
2023-01-26	718	718	703	707	9,600	707
2023-01-25	691	719	690	714	38,400	714
2023-01-24	682	693	678	690	15,700	690
2023-01-23	680	683	675	679	10,900	679
2023-01-20	672	693	672	681	22,900	681
2023-01-19	675	679	667	677	22,800	677
2023-01-18	682	683	676	679	10,100	679
2023-01-17	682	684	674	677	8,800	677
2023-01-16	679	684	674	683	12,300	683
2023-01-13	673	680	673	679	18,300	679
2023-01-12	676	682	674	676	21,000	676
2023-01-11	673	677	670	676	13,200	676
2023-01-10	671	675	669	674	6,600	674
2023-01-06	681	681	668	669	14,300	669
2023-01-05	672	684	664	684	26,100	684
2023-01-04	671	700	664	674	83,500	674

分割・併合履歴： [2018-09-26]1株→0.2株

3878 (株)巴川コーポレーション の時系列データ [2023年度]

3878 (株)巴川コーポレーションの時系列データ [2023年度]