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 |
---|---|---|---|---|---|
1983/12/28 | 178 | 178 | 178 | 178 | 3,000 |
1983/12/27 | 176 | 176 | 176 | 176 | 3,000 |
1983/12/26 | 175 | 175 | 175 | 175 | 6,000 |
1983/12/24 | 172 | 172 | 172 | 172 | 19,000 |
1983/12/23 | 171 | 171 | 171 | 171 | 9,000 |
1983/12/22 | 171 | 171 | 171 | 171 | 9,000 |
1983/12/21 | 172 | 172 | 171 | 171 | 4,000 |
1983/12/20 | 172 | 172 | 172 | 172 | 3,000 |
1983/12/19 | 172 | 172 | 172 | 172 | 1,000 |
1983/12/17 | 172 | 172 | 172 | 172 | 2,000 |
1983/12/16 | 174 | 174 | 172 | 172 | 3,000 |
1983/12/15 | 175 | 175 | 174 | 174 | 6,000 |
1983/12/14 | 175 | 175 | 175 | 175 | 8,000 |
1983/12/13 | 175 | 175 | 175 | 175 | 14,000 |
1983/12/12 | 175 | 175 | 175 | 175 | 13,000 |
1983/12/09 | 175 | 175 | 175 | 175 | 16,000 |
1983/12/08 | 174 | 174 | 174 | 174 | 5,000 |
1983/12/06 | 174 | 174 | 174 | 174 | 7,000 |
1983/12/05 | 174 | 174 | 174 | 174 | 2,000 |
1983/12/03 | 175 | 175 | 175 | 175 | 4,000 |
1983/12/02 | 175 | 175 | 175 | 175 | 12,000 |
1983/11/30 | 177 | 177 | 175 | 175 | 7,000 |
1983/11/29 | 177 | 177 | 177 | 177 | 2,000 |
1983/11/26 | 178 | 178 | 178 | 178 | 9,000 |
1983/11/25 | 179 | 179 | 178 | 178 | 11,000 |
1983/11/24 | 179 | 179 | 178 | 178 | 8,000 |
1983/11/22 | 179 | 179 | 179 | 179 | 3,000 |
1983/11/21 | 178 | 178 | 178 | 178 | 6,000 |
1983/11/18 | 179 | 179 | 178 | 178 | 7,000 |
1983/11/17 | 178 | 178 | 178 | 178 | 1,000 |
1983/11/15 | 180 | 180 | 178 | 179 | 8,000 |
1983/11/11 | 178 | 180 | 178 | 180 | 13,000 |
1983/11/10 | 178 | 178 | 178 | 178 | 3,000 |
1983/11/09 | 177 | 177 | 177 | 177 | 4,000 |
1983/11/08 | 180 | 180 | 175 | 177 | 6,000 |
1983/11/07 | 178 | 180 | 178 | 180 | 9,000 |
1983/11/01 | 179 | 179 | 179 | 179 | 1,000 |
1983/10/29 | 178 | 178 | 178 | 178 | 11,000 |
1983/10/28 | 178 | 178 | 178 | 178 | 29,000 |
1983/10/27 | 178 | 178 | 178 | 178 | 10,000 |
1983/10/26 | 180 | 180 | 180 | 180 | 2,000 |
1983/10/25 | 182 | 182 | 180 | 180 | 13,000 |
1983/10/24 | 179 | 179 | 179 | 179 | 2,000 |
1983/10/22 | 179 | 179 | 179 | 179 | 1,000 |
1983/10/20 | 178 | 178 | 178 | 178 | 5,000 |
1983/10/15 | 177 | 177 | 177 | 177 | 2,000 |
1983/10/14 | 180 | 180 | 177 | 177 | 3,000 |
1983/10/13 | 176 | 180 | 176 | 180 | 6,000 |
1983/10/12 | 180 | 180 | 175 | 175 | 6,000 |
1983/10/11 | 177 | 177 | 175 | 175 | 8,000 |
1983/10/07 | 177 | 177 | 176 | 176 | 6,000 |
1983/10/06 | 174 | 180 | 174 | 176 | 16,000 |
1983/10/05 | 175 | 175 | 175 | 175 | 3,000 |
1983/10/04 | 172 | 174 | 172 | 174 | 2,000 |
1983/10/01 | 172 | 172 | 171 | 171 | 12,000 |
1983/09/29 | 180 | 180 | 180 | 180 | 5,000 |
1983/09/28 | 177 | 177 | 175 | 175 | 11,000 |
1983/09/27 | 174 | 174 | 174 | 174 | 1,000 |
1983/09/26 | 185 | 185 | 180 | 180 | 3,000 |
1983/09/24 | 185 | 185 | 185 | 185 | 9,000 |
1983/09/22 | 180 | 180 | 180 | 180 | 18,000 |
1983/09/20 | 182 | 188 | 181 | 188 | 10,000 |
1983/09/19 | 182 | 182 | 182 | 182 | 5,000 |
1983/09/16 | 190 | 190 | 190 | 190 | 2,000 |
1983/09/14 | 185 | 185 | 185 | 185 | 1,000 |
1983/09/12 | 181 | 181 | 181 | 181 | 5,000 |
1983/09/09 | 188 | 188 | 188 | 188 | 5,000 |
1983/09/08 | 183 | 183 | 183 | 183 | 12,000 |
1983/09/07 | 182 | 182 | 182 | 182 | 1,000 |
1983/09/06 | 181 | 181 | 181 | 181 | 6,000 |
1983/09/05 | 183 | 183 | 183 | 183 | 5,000 |
1983/09/02 | 181 | 183 | 181 | 181 | 5,000 |
1983/09/01 | 182 | 182 | 181 | 181 | 6,000 |
1983/08/31 | 180 | 180 | 180 | 180 | 16,000 |
1983/08/30 | 177 | 178 | 177 | 178 | 21,000 |
1983/08/29 | 178 | 178 | 178 | 178 | 6,000 |
1983/08/27 | 179 | 180 | 179 | 180 | 16,000 |
1983/08/26 | 178 | 179 | 178 | 179 | 10,000 |
1983/08/25 | 178 | 178 | 178 | 178 | 3,000 |
1983/08/24 | 178 | 178 | 177 | 177 | 3,000 |
1983/08/23 | 177 | 177 | 177 | 177 | 7,000 |
1983/08/22 | 177 | 177 | 177 | 177 | 5,000 |
1983/08/20 | 177 | 177 | 177 | 177 | 10,000 |
1983/08/16 | 178 | 178 | 178 | 178 | 3,000 |
1983/08/15 | 178 | 178 | 178 | 178 | 5,000 |
1983/08/10 | 178 | 178 | 178 | 178 | 2,000 |
1983/08/09 | 178 | 178 | 178 | 178 | 1,000 |
1983/08/08 | 177 | 178 | 177 | 178 | 8,000 |
1983/08/06 | 179 | 179 | 179 | 179 | 2,000 |
1983/08/02 | 179 | 180 | 179 | 180 | 2,000 |
1983/08/01 | 180 | 180 | 180 | 180 | 9,000 |
1983/07/30 | 178 | 178 | 178 | 178 | 6,000 |
1983/07/29 | 177 | 177 | 177 | 177 | 7,000 |
1983/07/28 | 177 | 177 | 177 | 177 | 9,000 |
1983/07/27 | 177 | 177 | 177 | 177 | 6,000 |
1983/07/26 | 180 | 180 | 177 | 180 | 20,000 |
1983/07/25 | 180 | 180 | 180 | 180 | 10,000 |
1983/07/22 | 179 | 179 | 177 | 177 | 5,000 |
1983/07/21 | 180 | 180 | 180 | 180 | 11,000 |
1983/07/15 | 177 | 177 | 177 | 177 | 6,000 |
1983/07/13 | 179 | 179 | 177 | 177 | 8,000 |
1983/07/12 | 179 | 179 | 179 | 179 | 6,000 |
1983/07/11 | 176 | 176 | 176 | 176 | 5,000 |
1983/07/09 | 178 | 178 | 178 | 178 | 11,000 |
1983/07/05 | 180 | 180 | 178 | 178 | 7,000 |
1983/07/04 | 178 | 180 | 178 | 178 | 15,000 |
1983/07/01 | 180 | 180 | 178 | 178 | 18,000 |
1983/06/28 | 180 | 182 | 180 | 182 | 10,000 |
1983/06/25 | 181 | 181 | 181 | 181 | 3,000 |
1983/06/24 | 183 | 183 | 180 | 180 | 12,000 |
1983/06/23 | 183 | 183 | 183 | 183 | 1,000 |
1983/06/22 | 183 | 183 | 183 | 183 | 6,000 |
1983/06/21 | 183 | 183 | 183 | 183 | 9,000 |
1983/06/17 | 183 | 183 | 183 | 183 | 5,000 |
1983/06/16 | 185 | 185 | 185 | 185 | 5,000 |
1983/06/15 | 183 | 183 | 183 | 183 | 3,000 |
1983/06/14 | 183 | 183 | 183 | 183 | 1,000 |
1983/06/13 | 183 | 183 | 183 | 183 | 7,000 |
1983/06/11 | 183 | 183 | 183 | 183 | 2,000 |
1983/06/10 | 183 | 183 | 183 | 183 | 5,000 |
1983/06/06 | 181 | 181 | 181 | 181 | 1,000 |
1983/06/04 | 182 | 182 | 182 | 182 | 2,000 |
1983/06/03 | 185 | 185 | 181 | 181 | 10,000 |
1983/06/01 | 185 | 185 | 185 | 185 | 1,000 |
1983/05/31 | 185 | 190 | 185 | 190 | 4,000 |
1983/05/28 | 185 | 185 | 185 | 185 | 1,000 |
1983/05/27 | 185 | 185 | 185 | 185 | 7,000 |
1983/05/25 | 185 | 185 | 185 | 185 | 4,000 |
1983/05/24 | 182 | 182 | 181 | 181 | 4,000 |
1983/05/20 | 182 | 182 | 182 | 182 | 5,000 |
1983/05/19 | 185 | 185 | 181 | 181 | 10,000 |
1983/05/18 | 181 | 181 | 181 | 181 | 4,000 |
1983/05/17 | 185 | 185 | 180 | 185 | 8,000 |
1983/05/16 | 185 | 185 | 185 | 185 | 1,000 |
1983/05/14 | 190 | 190 | 190 | 190 | 12,000 |
1983/05/13 | 191 | 191 | 191 | 191 | 1,000 |
1983/05/12 | 191 | 191 | 191 | 191 | 4,000 |
1983/05/11 | 191 | 191 | 191 | 191 | 3,000 |
1983/05/10 | 190 | 190 | 190 | 190 | 4,000 |
1983/05/09 | 191 | 191 | 190 | 190 | 3,000 |
1983/05/06 | 191 | 191 | 191 | 191 | 1,000 |
1983/05/02 | 190 | 190 | 190 | 190 | 3,000 |
1983/04/28 | 195 | 195 | 193 | 193 | 10,000 |
1983/04/27 | 195 | 200 | 195 | 200 | 17,000 |
1983/04/26 | 190 | 195 | 190 | 195 | 26,000 |
1983/04/21 | 185 | 190 | 185 | 190 | 4,000 |
1983/04/20 | 185 | 185 | 185 | 185 | 1,000 |
1983/04/19 | 185 | 185 | 185 | 185 | 3,000 |
1983/04/18 | 185 | 185 | 185 | 185 | 1,000 |
1983/04/15 | 178 | 178 | 178 | 178 | 8,000 |
1983/04/12 | 197 | 197 | 197 | 197 | 2,000 |
1983/04/11 | 195 | 199 | 195 | 198 | 13,000 |
1983/04/09 | 195 | 195 | 195 | 195 | 4,000 |
1983/04/08 | 197 | 199 | 195 | 195 | 21,000 |
1983/04/07 | 199 | 199 | 198 | 198 | 3,000 |
1983/04/06 | 193 | 196 | 193 | 196 | 7,000 |
1983/04/05 | 194 | 195 | 193 | 193 | 14,000 |
1983/04/04 | 195 | 195 | 190 | 195 | 21,000 |
1983/04/02 | 185 | 190 | 185 | 190 | 7,000 |
1983/04/01 | 183 | 185 | 182 | 185 | 21,000 |
1983/03/31 | 183 | 185 | 183 | 185 | 12,000 |
1983/03/29 | 179 | 180 | 179 | 180 | 7,000 |
1983/03/28 | 179 | 179 | 178 | 178 | 10,000 |
1983/03/25 | 179 | 179 | 179 | 179 | 3,000 |
1983/03/24 | 178 | 178 | 178 | 178 | 3,000 |
1983/03/23 | 180 | 180 | 180 | 180 | 6,000 |
1983/03/18 | 173 | 173 | 173 | 173 | 7,000 |
1983/03/17 | 175 | 175 | 173 | 173 | 9,000 |
1983/03/15 | 173 | 173 | 173 | 173 | 3,000 |
1983/03/14 | 175 | 176 | 175 | 176 | 3,000 |
1983/03/10 | 175 | 175 | 175 | 175 | 8,000 |
1983/03/09 | 175 | 175 | 175 | 175 | 3,000 |
1983/03/08 | 176 | 176 | 176 | 176 | 1,000 |
1983/03/07 | 176 | 177 | 175 | 175 | 9,000 |
1983/03/05 | 177 | 177 | 177 | 177 | 2,000 |
1983/03/04 | 176 | 176 | 176 | 176 | 2,000 |
1983/03/03 | 173 | 173 | 173 | 173 | 2,000 |
1983/03/02 | 176 | 176 | 176 | 176 | 2,000 |
1983/03/01 | 176 | 176 | 176 | 176 | 5,000 |
1983/02/28 | 174 | 174 | 174 | 174 | 1,000 |
1983/02/26 | 173 | 173 | 173 | 173 | 6,000 |
1983/02/25 | 172 | 180 | 172 | 180 | 5,000 |
1983/02/24 | 172 | 172 | 171 | 171 | 6,000 |
1983/02/23 | 173 | 173 | 171 | 171 | 13,000 |
1983/02/22 | 173 | 173 | 173 | 173 | 4,000 |
1983/02/21 | 173 | 173 | 173 | 173 | 5,000 |
1983/02/12 | 173 | 173 | 173 | 173 | 2,000 |
1983/02/10 | 173 | 173 | 173 | 173 | 2,000 |
1983/02/08 | 173 | 173 | 173 | 173 | 5,000 |
1983/02/04 | 182 | 182 | 182 | 182 | 4,000 |
1983/02/02 | 173 | 174 | 173 | 174 | 15,000 |
1983/02/01 | 173 | 173 | 172 | 173 | 6,000 |
1983/01/31 | 173 | 173 | 173 | 173 | 2,000 |
1983/01/29 | 173 | 173 | 173 | 173 | 4,000 |
1983/01/25 | 175 | 175 | 175 | 175 | 14,000 |
1983/01/22 | 177 | 177 | 177 | 177 | 1,000 |
1983/01/19 | 176 | 176 | 176 | 176 | 2,000 |
1983/01/17 | 175 | 175 | 172 | 172 | 8,000 |
1983/01/14 | 174 | 174 | 173 | 174 | 4,000 |
1983/01/12 | 173 | 173 | 173 | 173 | 5,000 |
1983/01/11 | 180 | 180 | 171 | 171 | 12,000 |
1983/01/10 | 181 | 182 | 180 | 180 | 7,000 |
1983/01/08 | 183 | 183 | 182 | 182 | 5,000 |
1983/01/06 | 183 | 183 | 183 | 183 | 2,000 |
1983/01/05 | 181 | 181 | 180 | 180 | 5,000 |
1983/01/04 | 184 | 184 | 184 | 184 | 1,000 |