巴コーポレーション(1921)の株価時系列情報
巴コーポレーション(1921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,476 | 1,509 | 1,476 | 1,505 | 54,300 |
| 2025/07/29 | 1,462 | 1,504 | 1,451 | 1,486 | 57,100 |
| 2025/07/28 | 1,500 | 1,517 | 1,486 | 1,491 | 32,900 |
| 2025/07/25 | 1,534 | 1,534 | 1,500 | 1,500 | 39,600 |
| 2025/07/24 | 1,512 | 1,540 | 1,509 | 1,524 | 36,400 |
| 2025/07/23 | 1,518 | 1,520 | 1,499 | 1,512 | 33,500 |
| 2025/07/22 | 1,559 | 1,579 | 1,499 | 1,518 | 65,100 |
| 2025/07/18 | 1,534 | 1,573 | 1,534 | 1,553 | 57,400 |
| 2025/07/17 | 1,520 | 1,590 | 1,520 | 1,534 | 98,200 |
| 2025/07/16 | 1,500 | 1,527 | 1,491 | 1,523 | 64,200 |
| 2025/07/15 | 1,490 | 1,526 | 1,490 | 1,501 | 37,000 |
| 2025/07/14 | 1,483 | 1,518 | 1,483 | 1,501 | 65,800 |
| 2025/07/11 | 1,560 | 1,560 | 1,493 | 1,500 | 77,100 |
| 2025/07/10 | 1,550 | 1,581 | 1,550 | 1,560 | 41,300 |
| 2025/07/09 | 1,512 | 1,566 | 1,510 | 1,550 | 74,600 |
| 2025/07/08 | 1,521 | 1,560 | 1,502 | 1,552 | 80,300 |
| 2025/07/07 | 1,520 | 1,535 | 1,472 | 1,524 | 95,700 |
| 2025/07/04 | 1,443 | 1,529 | 1,410 | 1,529 | 130,100 |
| 2025/07/03 | 1,431 | 1,501 | 1,421 | 1,454 | 157,400 |
| 2025/07/02 | 1,381 | 1,459 | 1,371 | 1,441 | 91,900 |
| 2025/07/01 | 1,364 | 1,413 | 1,364 | 1,406 | 47,300 |
| 2025/06/30 | 1,353 | 1,379 | 1,353 | 1,364 | 32,500 |
| 2025/06/27 | 1,347 | 1,372 | 1,347 | 1,360 | 30,100 |
| 2025/06/26 | 1,345 | 1,350 | 1,340 | 1,347 | 56,100 |
| 2025/06/25 | 1,334 | 1,358 | 1,330 | 1,345 | 40,100 |
| 2025/06/24 | 1,340 | 1,348 | 1,326 | 1,334 | 15,500 |
| 2025/06/23 | 1,311 | 1,342 | 1,311 | 1,337 | 16,600 |
| 2025/06/20 | 1,330 | 1,335 | 1,307 | 1,328 | 34,600 |
| 2025/06/19 | 1,319 | 1,330 | 1,319 | 1,324 | 29,700 |
| 2025/06/18 | 1,339 | 1,346 | 1,311 | 1,319 | 31,500 |
| 2025/06/17 | 1,349 | 1,358 | 1,327 | 1,336 | 31,700 |
| 2025/06/16 | 1,376 | 1,393 | 1,347 | 1,356 | 49,000 |
| 2025/06/13 | 1,371 | 1,391 | 1,347 | 1,376 | 57,100 |
| 2025/06/12 | 1,367 | 1,396 | 1,367 | 1,378 | 19,900 |
| 2025/06/11 | 1,387 | 1,393 | 1,367 | 1,375 | 51,000 |
| 2025/06/10 | 1,388 | 1,413 | 1,361 | 1,378 | 106,000 |
| 2025/06/09 | 1,385 | 1,405 | 1,355 | 1,397 | 73,300 |
| 2025/06/06 | 1,359 | 1,409 | 1,359 | 1,394 | 64,200 |
| 2025/06/05 | 1,387 | 1,387 | 1,337 | 1,359 | 84,700 |
| 2025/06/04 | 1,441 | 1,462 | 1,385 | 1,397 | 152,300 |
| 2025/06/03 | 1,445 | 1,462 | 1,425 | 1,460 | 50,300 |
| 2025/06/02 | 1,380 | 1,493 | 1,371 | 1,461 | 134,800 |
| 2025/05/30 | 1,428 | 1,438 | 1,386 | 1,386 | 53,800 |
| 2025/05/29 | 1,321 | 1,435 | 1,321 | 1,430 | 130,300 |
| 2025/05/28 | 1,301 | 1,334 | 1,298 | 1,312 | 49,800 |
| 2025/05/27 | 1,306 | 1,327 | 1,304 | 1,312 | 49,400 |
| 2025/05/26 | 1,308 | 1,331 | 1,298 | 1,300 | 57,800 |
| 2025/05/23 | 1,308 | 1,320 | 1,297 | 1,299 | 29,700 |
| 2025/05/22 | 1,311 | 1,311 | 1,297 | 1,306 | 34,500 |
| 2025/05/21 | 1,306 | 1,317 | 1,300 | 1,315 | 53,400 |
| 2025/05/20 | 1,324 | 1,352 | 1,301 | 1,307 | 74,000 |
| 2025/05/19 | 1,310 | 1,326 | 1,296 | 1,324 | 57,600 |
| 2025/05/16 | 1,270 | 1,317 | 1,267 | 1,310 | 195,600 |
| 2025/05/15 | 1,321 | 1,329 | 1,281 | 1,294 | 126,600 |
| 2025/05/14 | 1,383 | 1,398 | 1,247 | 1,305 | 273,500 |
| 2025/05/13 | 1,438 | 1,450 | 1,373 | 1,373 | 50,300 |
| 2025/05/12 | 1,423 | 1,432 | 1,411 | 1,424 | 53,500 |
| 2025/05/09 | 1,379 | 1,440 | 1,376 | 1,425 | 146,500 |
| 2025/05/08 | 1,395 | 1,420 | 1,368 | 1,371 | 152,500 |
| 2025/05/07 | 1,475 | 1,475 | 1,376 | 1,399 | 154,200 |
| 2025/05/02 | 1,474 | 1,499 | 1,443 | 1,488 | 64,400 |
| 2025/05/01 | 1,478 | 1,497 | 1,474 | 1,486 | 49,200 |
| 2025/04/30 | 1,466 | 1,485 | 1,447 | 1,482 | 48,400 |
| 2025/04/28 | 1,440 | 1,462 | 1,440 | 1,446 | 30,400 |
| 2025/04/25 | 1,438 | 1,445 | 1,420 | 1,431 | 36,500 |
| 2025/04/24 | 1,465 | 1,473 | 1,391 | 1,424 | 77,000 |
| 2025/04/23 | 1,465 | 1,492 | 1,445 | 1,465 | 56,400 |
| 2025/04/22 | 1,440 | 1,510 | 1,410 | 1,460 | 106,200 |
| 2025/04/21 | 1,378 | 1,450 | 1,378 | 1,440 | 89,200 |
| 2025/04/18 | 1,338 | 1,399 | 1,338 | 1,399 | 57,700 |
| 2025/04/17 | 1,292 | 1,326 | 1,285 | 1,322 | 39,400 |
| 2025/04/16 | 1,284 | 1,305 | 1,284 | 1,297 | 24,400 |
| 2025/04/15 | 1,286 | 1,313 | 1,286 | 1,292 | 23,500 |
| 2025/04/14 | 1,288 | 1,311 | 1,277 | 1,286 | 44,800 |
| 2025/04/11 | 1,227 | 1,288 | 1,214 | 1,288 | 51,700 |
| 2025/04/10 | 1,235 | 1,255 | 1,225 | 1,244 | 51,400 |
| 2025/04/09 | 1,180 | 1,222 | 1,176 | 1,205 | 108,400 |
| 2025/04/08 | 1,200 | 1,200 | 1,143 | 1,184 | 110,300 |
| 2025/04/07 | 1,092 | 1,154 | 1,084 | 1,115 | 307,700 |
| 2025/04/04 | 1,180 | 1,186 | 1,150 | 1,182 | 135,800 |
| 2025/04/03 | 1,158 | 1,194 | 1,156 | 1,187 | 95,100 |
| 2025/04/02 | 1,206 | 1,206 | 1,168 | 1,197 | 114,500 |
| 2025/04/01 | 1,206 | 1,221 | 1,197 | 1,198 | 43,300 |
| 2025/03/31 | 1,194 | 1,201 | 1,162 | 1,195 | 97,100 |
| 2025/03/28 | 1,171 | 1,210 | 1,162 | 1,201 | 119,400 |
| 2025/03/27 | 1,200 | 1,214 | 1,175 | 1,205 | 159,000 |
| 2025/03/26 | 1,199 | 1,222 | 1,182 | 1,210 | 92,400 |
| 2025/03/25 | 1,181 | 1,207 | 1,180 | 1,205 | 59,300 |
| 2025/03/24 | 1,175 | 1,190 | 1,175 | 1,176 | 29,600 |
| 2025/03/21 | 1,188 | 1,210 | 1,166 | 1,175 | 68,200 |
| 2025/03/19 | 1,195 | 1,203 | 1,180 | 1,188 | 28,200 |
| 2025/03/18 | 1,170 | 1,198 | 1,157 | 1,187 | 74,700 |
| 2025/03/17 | 1,170 | 1,183 | 1,131 | 1,170 | 178,100 |
| 2025/03/14 | 1,129 | 1,162 | 1,126 | 1,161 | 183,700 |
| 2025/03/13 | 1,159 | 1,160 | 1,131 | 1,145 | 190,000 |
| 2025/03/12 | 1,184 | 1,184 | 1,116 | 1,154 | 267,500 |
| 2025/03/11 | 1,153 | 1,184 | 1,144 | 1,181 | 61,200 |
| 2025/03/10 | 1,164 | 1,167 | 1,150 | 1,153 | 62,000 |
| 2025/03/07 | 1,185 | 1,188 | 1,141 | 1,150 | 159,100 |
| 2025/03/06 | 1,202 | 1,204 | 1,170 | 1,174 | 89,500 |
| 2025/03/05 | 1,155 | 1,206 | 1,155 | 1,204 | 62,300 |
| 2025/03/04 | 1,152 | 1,165 | 1,144 | 1,162 | 43,400 |
| 2025/03/03 | 1,177 | 1,180 | 1,155 | 1,164 | 89,000 |
| 2025/02/28 | 1,152 | 1,177 | 1,152 | 1,171 | 44,900 |
| 2025/02/27 | 1,163 | 1,168 | 1,149 | 1,159 | 53,000 |
| 2025/02/26 | 1,154 | 1,180 | 1,146 | 1,153 | 60,500 |
| 2025/02/25 | 1,129 | 1,159 | 1,122 | 1,148 | 106,400 |
| 2025/02/21 | 1,138 | 1,160 | 1,138 | 1,159 | 123,900 |
| 2025/02/20 | 1,138 | 1,164 | 1,131 | 1,143 | 391,700 |
| 2025/02/19 | 1,146 | 1,166 | 1,117 | 1,138 | 180,400 |
| 2025/02/18 | 1,144 | 1,173 | 1,133 | 1,148 | 441,800 |
| 2025/02/17 | 1,155 | 1,185 | 1,137 | 1,156 | 261,500 |
| 2025/02/14 | 1,116 | 1,162 | 1,049 | 1,154 | 792,100 |
| 2025/02/13 | 1,317 | 1,325 | 1,151 | 1,204 | 584,200 |
| 2025/02/12 | 1,320 | 1,333 | 1,292 | 1,300 | 120,000 |
| 2025/02/10 | 1,320 | 1,339 | 1,288 | 1,296 | 122,900 |
| 2025/02/07 | 1,289 | 1,326 | 1,275 | 1,321 | 84,400 |
| 2025/02/06 | 1,288 | 1,321 | 1,244 | 1,304 | 219,600 |
| 2025/02/05 | 1,228 | 1,269 | 1,220 | 1,266 | 133,900 |
| 2025/02/04 | 1,215 | 1,228 | 1,203 | 1,224 | 111,400 |
| 2025/02/03 | 1,180 | 1,215 | 1,154 | 1,207 | 181,100 |
| 2025/01/31 | 1,090 | 1,194 | 1,075 | 1,194 | 348,000 |
| 2025/01/30 | 1,078 | 1,087 | 1,058 | 1,073 | 501,600 |
| 2025/01/29 | 1,095 | 1,111 | 1,080 | 1,087 | 57,600 |
| 2025/01/28 | 1,076 | 1,099 | 1,076 | 1,097 | 63,600 |
| 2025/01/27 | 1,085 | 1,096 | 1,055 | 1,078 | 72,400 |
| 2025/01/24 | 1,130 | 1,146 | 1,059 | 1,080 | 142,300 |
| 2025/01/23 | 1,077 | 1,137 | 1,068 | 1,135 | 248,500 |
| 2025/01/22 | 987 | 1,082 | 983 | 1,078 | 208,800 |
| 2025/01/21 | 998 | 1,009 | 976 | 978 | 32,100 |
| 2025/01/20 | 973 | 997 | 967 | 997 | 57,800 |
| 2025/01/17 | 950 | 965 | 945 | 964 | 55,500 |
| 2025/01/16 | 959 | 964 | 946 | 957 | 81,300 |
| 2025/01/15 | 946 | 970 | 936 | 964 | 50,300 |
| 2025/01/14 | 969 | 969 | 935 | 945 | 51,100 |
| 2025/01/10 | 970 | 988 | 959 | 973 | 45,200 |
| 2025/01/09 | 1,006 | 1,006 | 969 | 969 | 36,400 |
| 2025/01/08 | 1,022 | 1,022 | 996 | 1,006 | 31,400 |
| 2025/01/07 | 1,025 | 1,025 | 995 | 1,023 | 73,100 |
| 2025/01/06 | 999 | 1,033 | 999 | 1,025 | 113,600 |
| 2024/12/30 | 984 | 993 | 963 | 993 | 46,700 |
| 2024/12/27 | 954 | 982 | 944 | 980 | 48,900 |
| 2024/12/26 | 956 | 967 | 952 | 952 | 28,900 |
| 2024/12/25 | 951 | 953 | 925 | 953 | 24,000 |
| 2024/12/24 | 944 | 950 | 932 | 944 | 25,300 |
| 2024/12/23 | 928 | 951 | 928 | 947 | 35,700 |
| 2024/12/20 | 928 | 929 | 920 | 920 | 17,700 |
| 2024/12/19 | 912 | 934 | 912 | 932 | 28,600 |
| 2024/12/18 | 915 | 942 | 915 | 925 | 32,800 |
| 2024/12/17 | 920 | 925 | 912 | 917 | 27,400 |
| 2024/12/16 | 933 | 939 | 925 | 925 | 19,600 |
| 2024/12/13 | 954 | 954 | 925 | 929 | 52,200 |
| 2024/12/12 | 967 | 972 | 954 | 954 | 33,700 |
| 2024/12/11 | 980 | 984 | 964 | 964 | 35,200 |
| 2024/12/10 | 1,000 | 1,003 | 980 | 980 | 32,300 |
| 2024/12/09 | 1,007 | 1,016 | 991 | 999 | 66,000 |
| 2024/12/06 | 1,010 | 1,012 | 995 | 1,006 | 32,400 |
| 2024/12/05 | 1,011 | 1,011 | 996 | 1,001 | 24,800 |
| 2024/12/04 | 1,000 | 1,012 | 985 | 1,001 | 64,600 |
| 2024/12/03 | 1,020 | 1,024 | 995 | 995 | 59,200 |
| 2024/12/02 | 999 | 1,028 | 999 | 1,026 | 153,500 |
| 2024/11/29 | 961 | 998 | 959 | 988 | 53,400 |
| 2024/11/28 | 991 | 991 | 953 | 968 | 72,500 |
| 2024/11/27 | 980 | 1,001 | 974 | 994 | 89,200 |
| 2024/11/26 | 979 | 988 | 965 | 980 | 28,100 |
| 2024/11/25 | 990 | 990 | 967 | 972 | 87,000 |
| 2024/11/22 | 988 | 1,008 | 982 | 992 | 96,700 |
| 2024/11/21 | 953 | 976 | 949 | 976 | 60,700 |
| 2024/11/20 | 948 | 965 | 945 | 953 | 41,600 |
| 2024/11/19 | 924 | 953 | 912 | 950 | 100,700 |
| 2024/11/18 | 935 | 940 | 902 | 909 | 46,900 |
| 2024/11/15 | 950 | 966 | 920 | 939 | 109,100 |
| 2024/11/14 | 870 | 969 | 861 | 941 | 371,900 |
| 2024/11/13 | 851 | 878 | 851 | 865 | 32,100 |
| 2024/11/12 | 865 | 873 | 851 | 856 | 33,700 |
| 2024/11/11 | 881 | 881 | 863 | 865 | 24,300 |
| 2024/11/08 | 885 | 899 | 875 | 886 | 96,300 |
| 2024/11/07 | 875 | 889 | 868 | 879 | 52,700 |
| 2024/11/06 | 855 | 877 | 851 | 864 | 62,200 |
| 2024/11/05 | 865 | 865 | 846 | 851 | 15,000 |
| 2024/11/01 | 846 | 870 | 846 | 865 | 36,600 |
| 2024/10/31 | 832 | 858 | 822 | 856 | 52,300 |
| 2024/10/30 | 843 | 844 | 822 | 826 | 329,500 |
| 2024/10/29 | 836 | 857 | 832 | 851 | 30,500 |
| 2024/10/28 | 830 | 847 | 823 | 833 | 48,500 |
| 2024/10/25 | 846 | 854 | 837 | 846 | 38,800 |
| 2024/10/24 | 829 | 853 | 822 | 846 | 60,900 |
| 2024/10/23 | 847 | 854 | 830 | 833 | 51,800 |
| 2024/10/22 | 858 | 858 | 840 | 852 | 48,100 |
| 2024/10/21 | 884 | 885 | 864 | 865 | 28,300 |
| 2024/10/18 | 873 | 898 | 873 | 889 | 29,200 |
| 2024/10/17 | 880 | 890 | 879 | 885 | 26,500 |
| 2024/10/16 | 860 | 886 | 860 | 886 | 48,000 |
| 2024/10/15 | 869 | 880 | 865 | 874 | 27,700 |
| 2024/10/11 | 879 | 879 | 846 | 868 | 76,000 |
| 2024/10/10 | 910 | 910 | 873 | 873 | 80,000 |
| 2024/10/09 | 917 | 917 | 878 | 901 | 112,300 |
| 2024/10/08 | 924 | 924 | 899 | 914 | 47,000 |
| 2024/10/07 | 934 | 937 | 919 | 929 | 37,400 |
| 2024/10/04 | 909 | 928 | 909 | 919 | 36,100 |