3878 (株)巴川コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 710 | 711 | 705 | 711 | 11,600 | 711 |
| 2024-12-27 | 693 | 706 | 691 | 706 | 26,000 | 706 |
| 2024-12-26 | 690 | 700 | 690 | 692 | 21,500 | 692 |
| 2024-12-25 | 692 | 697 | 689 | 692 | 24,700 | 692 |
| 2024-12-24 | 700 | 701 | 679 | 692 | 31,500 | 692 |
| 2024-12-23 | 700 | 702 | 697 | 699 | 10,800 | 699 |
| 2024-12-20 | 705 | 705 | 695 | 696 | 7,700 | 696 |
| 2024-12-19 | 691 | 708 | 691 | 701 | 22,900 | 701 |
| 2024-12-18 | 699 | 703 | 687 | 694 | 43,300 | 694 |
| 2024-12-17 | 701 | 703 | 699 | 699 | 15,200 | 699 |
| 2024-12-16 | 701 | 704 | 700 | 701 | 7,400 | 701 |
| 2024-12-13 | 705 | 706 | 700 | 700 | 12,600 | 700 |
| 2024-12-12 | 706 | 706 | 697 | 700 | 20,900 | 700 |
| 2024-12-11 | 701 | 707 | 698 | 700 | 19,600 | 700 |
| 2024-12-10 | 704 | 706 | 702 | 705 | 9,400 | 705 |
| 2024-12-09 | 704 | 708 | 701 | 705 | 12,600 | 705 |
| 2024-12-06 | 706 | 709 | 700 | 704 | 14,100 | 704 |
| 2024-12-05 | 705 | 707 | 701 | 705 | 8,100 | 705 |
| 2024-12-04 | 714 | 714 | 704 | 704 | 9,500 | 704 |
| 2024-12-03 | 715 | 720 | 714 | 715 | 9,200 | 715 |
| 2024-12-02 | 716 | 716 | 710 | 715 | 6,500 | 715 |
| 2024-11-29 | 714 | 718 | 712 | 716 | 2,500 | 716 |
| 2024-11-28 | 719 | 725 | 710 | 715 | 6,700 | 715 |
| 2024-11-27 | 732 | 732 | 707 | 715 | 10,600 | 715 |
| 2024-11-26 | 728 | 728 | 715 | 726 | 10,100 | 726 |
| 2024-11-25 | 726 | 731 | 723 | 731 | 6,000 | 731 |
| 2024-11-22 | 727 | 731 | 721 | 721 | 5,200 | 721 |
| 2024-11-21 | 742 | 742 | 727 | 727 | 5,400 | 727 |
| 2024-11-20 | 739 | 741 | 737 | 737 | 4,800 | 737 |
| 2024-11-19 | 724 | 742 | 724 | 739 | 5,500 | 739 |
| 2024-11-18 | 739 | 746 | 716 | 726 | 27,700 | 726 |
| 2024-11-15 | 744 | 746 | 734 | 745 | 8,000 | 745 |
| 2024-11-14 | 742 | 752 | 740 | 744 | 12,700 | 744 |
| 2024-11-13 | 744 | 749 | 738 | 745 | 8,500 | 745 |
| 2024-11-12 | 737 | 750 | 734 | 741 | 13,700 | 741 |
| 2024-11-11 | 756 | 756 | 722 | 734 | 14,100 | 734 |
| 2024-11-08 | 735 | 810 | 726 | 745 | 51,800 | 745 |
| 2024-11-07 | 712 | 727 | 708 | 727 | 14,000 | 727 |
| 2024-11-06 | 703 | 719 | 703 | 713 | 9,100 | 713 |
| 2024-11-05 | 698 | 703 | 698 | 701 | 8,700 | 701 |
| 2024-11-01 | 698 | 708 | 698 | 708 | 9,500 | 708 |
| 2024-10-31 | 697 | 712 | 696 | 708 | 21,700 | 708 |
| 2024-10-30 | 706 | 710 | 696 | 696 | 63,200 | 696 |
| 2024-10-29 | 713 | 721 | 705 | 708 | 26,600 | 708 |
| 2024-10-28 | 695 | 717 | 695 | 712 | 30,600 | 712 |
| 2024-10-25 | 717 | 726 | 693 | 704 | 41,400 | 704 |
| 2024-10-24 | 682 | 730 | 675 | 712 | 151,700 | 712 |
| 2024-10-23 | 683 | 690 | 682 | 682 | 10,200 | 682 |
| 2024-10-22 | 695 | 696 | 682 | 686 | 14,400 | 686 |
| 2024-10-21 | 698 | 702 | 694 | 695 | 10,600 | 695 |
| 2024-10-18 | 697 | 699 | 692 | 697 | 12,500 | 697 |
| 2024-10-17 | 699 | 703 | 696 | 697 | 8,800 | 697 |
| 2024-10-16 | 709 | 709 | 697 | 697 | 15,500 | 697 |
| 2024-10-15 | 709 | 715 | 704 | 710 | 9,500 | 710 |
| 2024-10-11 | 711 | 714 | 710 | 710 | 5,200 | 710 |
| 2024-10-10 | 713 | 715 | 708 | 710 | 19,900 | 710 |
| 2024-10-09 | 728 | 733 | 709 | 711 | 31,200 | 711 |
| 2024-10-08 | 735 | 736 | 726 | 727 | 14,700 | 727 |
| 2024-10-07 | 744 | 745 | 735 | 735 | 8,900 | 735 |
| 2024-10-04 | 733 | 740 | 732 | 732 | 10,400 | 732 |
| 2024-10-03 | 736 | 749 | 732 | 733 | 12,400 | 733 |
| 2024-10-02 | 740 | 741 | 730 | 731 | 17,900 | 731 |
| 2024-10-01 | 743 | 769 | 743 | 748 | 10,200 | 748 |
| 2024-09-30 | 752 | 756 | 733 | 743 | 31,600 | 743 |
| 2024-09-27 | 792 | 792 | 762 | 767 | 28,000 | 767 |
| 2024-09-26 | 750 | 762 | 744 | 762 | 13,200 | 762 |
| 2024-09-25 | 740 | 744 | 737 | 742 | 10,400 | 742 |
| 2024-09-24 | 755 | 755 | 738 | 743 | 10,600 | 743 |
| 2024-09-20 | 759 | 762 | 750 | 755 | 11,400 | 755 |
| 2024-09-19 | 744 | 761 | 744 | 750 | 8,700 | 750 |
| 2024-09-18 | 738 | 755 | 732 | 733 | 15,400 | 733 |
| 2024-09-17 | 763 | 763 | 723 | 738 | 21,700 | 738 |
| 2024-09-13 | 760 | 772 | 750 | 762 | 16,300 | 762 |
| 2024-09-12 | 750 | 759 | 749 | 759 | 6,000 | 759 |
| 2024-09-11 | 754 | 754 | 730 | 733 | 14,300 | 733 |
| 2024-09-10 | 768 | 773 | 764 | 764 | 9,100 | 764 |
| 2024-09-09 | 749 | 778 | 736 | 768 | 33,600 | 768 |
| 2024-09-06 | 780 | 787 | 760 | 760 | 15,700 | 760 |
| 2024-09-05 | 775 | 799 | 773 | 780 | 8,900 | 780 |
| 2024-09-04 | 797 | 802 | 775 | 775 | 40,700 | 775 |
| 2024-09-03 | 823 | 843 | 823 | 827 | 8,700 | 827 |
| 2024-09-02 | 811 | 826 | 805 | 825 | 18,400 | 825 |
| 2024-08-30 | 802 | 813 | 802 | 806 | 5,900 | 806 |
| 2024-08-29 | 792 | 802 | 788 | 802 | 13,300 | 802 |
| 2024-08-28 | 804 | 804 | 791 | 796 | 11,400 | 796 |
| 2024-08-27 | 785 | 805 | 785 | 805 | 20,200 | 805 |
| 2024-08-26 | 779 | 787 | 771 | 785 | 13,400 | 785 |
| 2024-08-23 | 782 | 785 | 770 | 785 | 17,100 | 785 |
| 2024-08-22 | 786 | 791 | 777 | 782 | 9,200 | 782 |
| 2024-08-21 | 786 | 786 | 777 | 782 | 12,800 | 782 |
| 2024-08-20 | 786 | 807 | 786 | 786 | 16,700 | 786 |
| 2024-08-19 | 773 | 807 | 772 | 773 | 37,500 | 773 |
| 2024-08-16 | 783 | 787 | 764 | 783 | 44,800 | 783 |
| 2024-08-15 | 775 | 795 | 765 | 772 | 48,300 | 772 |
| 2024-08-14 | 755 | 782 | 744 | 777 | 49,600 | 777 |
| 2024-08-13 | 712 | 759 | 712 | 758 | 51,600 | 758 |
| 2024-08-09 | 727 | 749 | 695 | 708 | 45,700 | 708 |
| 2024-08-08 | 715 | 736 | 690 | 720 | 35,200 | 720 |
| 2024-08-07 | 670 | 741 | 670 | 738 | 46,100 | 738 |
| 2024-08-06 | 678 | 735 | 668 | 684 | 75,400 | 684 |
| 2024-08-05 | 750 | 750 | 640 | 640 | 73,900 | 640 |
| 2024-08-02 | 850 | 850 | 790 | 790 | 124,800 | 790 |
| 2024-08-01 | 918 | 918 | 871 | 884 | 40,200 | 884 |
| 2024-07-31 | 912 | 921 | 900 | 919 | 27,600 | 919 |
| 2024-07-30 | 966 | 977 | 921 | 921 | 69,800 | 921 |
| 2024-07-29 | 958 | 972 | 943 | 972 | 17,500 | 972 |
| 2024-07-26 | 957 | 957 | 940 | 943 | 19,600 | 943 |
| 2024-07-25 | 940 | 957 | 936 | 947 | 27,500 | 947 |
| 2024-07-24 | 970 | 978 | 958 | 959 | 12,800 | 959 |
| 2024-07-23 | 971 | 988 | 971 | 980 | 25,100 | 980 |
| 2024-07-22 | 986 | 986 | 964 | 967 | 23,100 | 967 |
| 2024-07-19 | 995 | 999 | 983 | 993 | 14,100 | 993 |
| 2024-07-18 | 999 | 1,009 | 988 | 1,003 | 21,900 | 1,003 |
| 2024-07-17 | 998 | 1,010 | 997 | 1,010 | 15,600 | 1,010 |
| 2024-07-16 | 1,011 | 1,013 | 994 | 996 | 24,000 | 996 |
| 2024-07-12 | 1,013 | 1,029 | 1,010 | 1,011 | 19,600 | 1,011 |
| 2024-07-11 | 1,004 | 1,018 | 995 | 1,008 | 35,000 | 1,008 |
| 2024-07-10 | 1,022 | 1,035 | 1,002 | 1,011 | 45,900 | 1,011 |
| 2024-07-09 | 1,111 | 1,111 | 1,009 | 1,021 | 124,000 | 1,021 |
| 2024-07-08 | 1,135 | 1,143 | 1,110 | 1,112 | 22,600 | 1,112 |
| 2024-07-05 | 1,141 | 1,145 | 1,116 | 1,136 | 49,900 | 1,136 |
| 2024-07-04 | 1,048 | 1,140 | 1,048 | 1,131 | 97,400 | 1,131 |
| 2024-07-03 | 1,042 | 1,050 | 1,033 | 1,048 | 8,700 | 1,048 |
| 2024-07-02 | 1,047 | 1,059 | 1,040 | 1,040 | 13,300 | 1,040 |
| 2024-07-01 | 1,061 | 1,071 | 1,037 | 1,042 | 22,500 | 1,042 |
| 2024-06-28 | 1,074 | 1,085 | 1,061 | 1,061 | 23,900 | 1,061 |
| 2024-06-27 | 1,065 | 1,089 | 1,060 | 1,072 | 20,800 | 1,072 |
| 2024-06-26 | 1,083 | 1,085 | 1,066 | 1,071 | 40,900 | 1,071 |
| 2024-06-25 | 1,018 | 1,109 | 1,013 | 1,091 | 116,000 | 1,091 |
| 2024-06-24 | 1,027 | 1,033 | 1,015 | 1,017 | 22,200 | 1,017 |
| 2024-06-21 | 1,003 | 1,033 | 1,003 | 1,027 | 34,300 | 1,027 |
| 2024-06-20 | 1,000 | 1,014 | 995 | 1,010 | 18,800 | 1,010 |
| 2024-06-19 | 986 | 1,015 | 980 | 999 | 21,900 | 999 |
| 2024-06-18 | 986 | 986 | 971 | 982 | 16,000 | 982 |
| 2024-06-17 | 994 | 995 | 977 | 978 | 24,300 | 978 |
| 2024-06-14 | 971 | 993 | 970 | 992 | 21,700 | 992 |
| 2024-06-13 | 974 | 991 | 974 | 982 | 14,700 | 982 |
| 2024-06-12 | 993 | 996 | 973 | 973 | 11,900 | 973 |
| 2024-06-11 | 993 | 1,002 | 991 | 991 | 11,100 | 991 |
| 2024-06-10 | 996 | 1,007 | 994 | 996 | 17,200 | 996 |
| 2024-06-07 | 1,009 | 1,009 | 988 | 995 | 4,900 | 995 |
| 2024-06-06 | 993 | 1,018 | 978 | 1,000 | 31,800 | 1,000 |
| 2024-06-05 | 995 | 1,007 | 980 | 993 | 40,900 | 993 |
| 2024-06-04 | 1,015 | 1,015 | 996 | 1,000 | 13,700 | 1,000 |
| 2024-06-03 | 997 | 1,018 | 988 | 1,018 | 23,800 | 1,018 |
| 2024-05-31 | 960 | 985 | 960 | 985 | 20,200 | 985 |
| 2024-05-30 | 953 | 966 | 939 | 966 | 26,000 | 966 |
| 2024-05-29 | 979 | 985 | 966 | 968 | 16,200 | 968 |
| 2024-05-28 | 1,009 | 1,009 | 980 | 980 | 23,100 | 980 |
| 2024-05-27 | 976 | 997 | 968 | 997 | 32,000 | 997 |
| 2024-05-24 | 1,011 | 1,011 | 972 | 973 | 52,900 | 973 |
| 2024-05-23 | 999 | 1,026 | 980 | 1,026 | 55,800 | 1,026 |
| 2024-05-22 | 981 | 994 | 968 | 974 | 27,700 | 974 |
| 2024-05-21 | 1,016 | 1,019 | 984 | 985 | 50,700 | 985 |
| 2024-05-20 | 990 | 1,038 | 988 | 1,021 | 86,800 | 1,021 |
| 2024-05-17 | 910 | 962 | 906 | 962 | 40,000 | 962 |
| 2024-05-16 | 917 | 917 | 897 | 910 | 19,900 | 910 |
| 2024-05-15 | 933 | 933 | 891 | 913 | 50,000 | 913 |
| 2024-05-14 | 910 | 943 | 892 | 903 | 47,300 | 903 |
| 2024-05-13 | 909 | 920 | 902 | 918 | 11,900 | 918 |
| 2024-05-10 | 938 | 946 | 908 | 908 | 41,800 | 908 |
| 2024-05-09 | 952 | 954 | 937 | 938 | 18,200 | 938 |
| 2024-05-08 | 959 | 965 | 952 | 952 | 21,500 | 952 |
| 2024-05-07 | 955 | 970 | 950 | 964 | 14,900 | 964 |
| 2024-05-02 | 955 | 955 | 924 | 948 | 37,000 | 948 |
| 2024-05-01 | 951 | 965 | 936 | 955 | 16,200 | 955 |
| 2024-04-30 | 960 | 966 | 937 | 955 | 47,800 | 955 |
| 2024-04-26 | 915 | 968 | 900 | 952 | 137,400 | 952 |
| 2024-04-25 | 935 | 939 | 918 | 920 | 26,500 | 920 |
| 2024-04-24 | 945 | 945 | 922 | 935 | 48,400 | 935 |
| 2024-04-23 | 954 | 961 | 937 | 945 | 36,300 | 945 |
| 2024-04-22 | 942 | 962 | 941 | 948 | 20,300 | 948 |
| 2024-04-19 | 979 | 979 | 938 | 940 | 46,900 | 940 |
| 2024-04-18 | 972 | 997 | 964 | 991 | 31,900 | 991 |
| 2024-04-17 | 965 | 988 | 953 | 977 | 42,200 | 977 |
| 2024-04-16 | 1,005 | 1,012 | 968 | 968 | 57,000 | 968 |
| 2024-04-15 | 1,015 | 1,017 | 1,001 | 1,012 | 59,400 | 1,012 |
| 2024-04-12 | 1,036 | 1,041 | 1,008 | 1,017 | 58,400 | 1,017 |
| 2024-04-11 | 1,035 | 1,054 | 1,006 | 1,010 | 86,200 | 1,010 |
| 2024-04-10 | 1,080 | 1,080 | 1,026 | 1,041 | 120,800 | 1,041 |
| 2024-04-09 | 1,016 | 1,065 | 1,006 | 1,050 | 199,900 | 1,050 |
| 2024-04-08 | 929 | 1,024 | 922 | 1,017 | 239,700 | 1,017 |
| 2024-04-05 | 890 | 913 | 886 | 899 | 46,100 | 899 |
| 2024-04-04 | 899 | 912 | 891 | 909 | 27,700 | 909 |
| 2024-04-03 | 879 | 903 | 841 | 888 | 64,100 | 888 |
| 2024-04-02 | 895 | 903 | 854 | 883 | 97,400 | 883 |
| 2024-04-01 | 898 | 898 | 881 | 890 | 47,800 | 890 |
| 2024-03-29 | 871 | 888 | 871 | 888 | 19,000 | 888 |
| 2024-03-28 | 880 | 886 | 874 | 876 | 24,600 | 876 |
| 2024-03-27 | 857 | 895 | 857 | 889 | 66,000 | 889 |
| 2024-03-26 | 859 | 860 | 855 | 857 | 18,500 | 857 |
| 2024-03-25 | 861 | 871 | 853 | 862 | 35,700 | 862 |
| 2024-03-22 | 898 | 900 | 858 | 873 | 36,400 | 873 |
| 2024-03-21 | 886 | 893 | 882 | 887 | 16,200 | 887 |
| 2024-03-19 | 892 | 892 | 874 | 881 | 19,300 | 881 |
| 2024-03-18 | 861 | 898 | 861 | 898 | 57,600 | 898 |
| 2024-03-15 | 841 | 848 | 835 | 848 | 16,700 | 848 |
| 2024-03-14 | 831 | 844 | 827 | 842 | 21,600 | 842 |
| 2024-03-13 | 847 | 847 | 827 | 827 | 21,000 | 827 |
| 2024-03-12 | 835 | 843 | 829 | 842 | 20,100 | 842 |
| 2024-03-11 | 846 | 852 | 827 | 839 | 38,400 | 839 |
| 2024-03-08 | 867 | 878 | 863 | 867 | 30,700 | 867 |
| 2024-03-07 | 898 | 898 | 865 | 865 | 27,700 | 865 |
| 2024-03-06 | 873 | 893 | 865 | 883 | 24,000 | 883 |
| 2024-03-05 | 858 | 869 | 851 | 869 | 23,000 | 869 |
| 2024-03-04 | 862 | 871 | 852 | 860 | 39,300 | 860 |
| 2024-03-01 | 875 | 883 | 859 | 861 | 35,500 | 861 |
| 2024-02-29 | 880 | 893 | 866 | 872 | 46,100 | 872 |
| 2024-02-28 | 909 | 925 | 872 | 877 | 62,800 | 877 |
| 2024-02-27 | 940 | 947 | 890 | 894 | 106,600 | 894 |
| 2024-02-26 | 910 | 941 | 902 | 939 | 127,100 | 939 |
| 2024-02-22 | 849 | 897 | 849 | 884 | 121,900 | 884 |
| 2024-02-21 | 831 | 837 | 818 | 834 | 40,000 | 834 |
| 2024-02-20 | 811 | 849 | 804 | 840 | 109,600 | 840 |
| 2024-02-19 | 786 | 817 | 783 | 814 | 41,200 | 814 |
| 2024-02-16 | 800 | 813 | 790 | 790 | 52,600 | 790 |
| 2024-02-15 | 831 | 837 | 795 | 795 | 86,200 | 795 |
| 2024-02-14 | 815 | 850 | 815 | 827 | 92,200 | 827 |
| 2024-02-13 | 930 | 945 | 815 | 832 | 189,200 | 832 |
| 2024-02-09 | 939 | 947 | 928 | 928 | 23,700 | 928 |
| 2024-02-08 | 952 | 952 | 925 | 939 | 42,600 | 939 |
| 2024-02-07 | 967 | 967 | 940 | 952 | 41,500 | 952 |
| 2024-02-06 | 955 | 985 | 955 | 968 | 45,600 | 968 |
| 2024-02-05 | 951 | 963 | 934 | 953 | 73,000 | 953 |
| 2024-02-02 | 982 | 985 | 966 | 966 | 49,400 | 966 |
| 2024-02-01 | 1,008 | 1,019 | 982 | 983 | 83,000 | 983 |
| 2024-01-31 | 1,022 | 1,028 | 1,009 | 1,021 | 36,900 | 1,021 |
| 2024-01-30 | 1,029 | 1,047 | 1,025 | 1,027 | 122,800 | 1,027 |
| 2024-01-29 | 1,054 | 1,059 | 1,017 | 1,024 | 111,900 | 1,024 |
| 2024-01-26 | 1,089 | 1,100 | 1,056 | 1,064 | 88,800 | 1,064 |
| 2024-01-25 | 1,063 | 1,104 | 1,058 | 1,098 | 68,800 | 1,098 |
| 2024-01-24 | 1,051 | 1,077 | 1,048 | 1,063 | 44,700 | 1,063 |
| 2024-01-23 | 1,090 | 1,090 | 1,045 | 1,060 | 88,100 | 1,060 |
| 2024-01-22 | 1,045 | 1,083 | 1,045 | 1,079 | 91,800 | 1,079 |
| 2024-01-19 | 1,037 | 1,052 | 1,013 | 1,037 | 70,800 | 1,037 |
| 2024-01-18 | 1,032 | 1,052 | 1,023 | 1,024 | 63,800 | 1,024 |
| 2024-01-17 | 1,055 | 1,064 | 1,021 | 1,021 | 117,400 | 1,021 |
| 2024-01-16 | 1,020 | 1,057 | 1,004 | 1,055 | 122,300 | 1,055 |
| 2024-01-15 | 1,011 | 1,032 | 991 | 1,016 | 107,600 | 1,016 |
| 2024-01-12 | 1,033 | 1,034 | 1,010 | 1,024 | 82,100 | 1,024 |
| 2024-01-11 | 1,048 | 1,067 | 1,025 | 1,043 | 86,100 | 1,043 |
| 2024-01-10 | 1,023 | 1,055 | 1,015 | 1,033 | 107,500 | 1,033 |
| 2024-01-09 | 1,085 | 1,120 | 1,040 | 1,041 | 207,900 | 1,041 |
| 2024-01-05 | 1,095 | 1,099 | 1,058 | 1,089 | 219,700 | 1,089 |
| 2024-01-04 | 1,008 | 1,094 | 1,002 | 1,085 | 287,500 | 1,085 |
分割・併合履歴 ： [2018-09-26]1株→0.2株