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 |
---|---|---|---|---|---|
1984/12/28 | 203 | 208 | 203 | 208 | 41,000 |
1984/12/27 | 201 | 203 | 201 | 203 | 30,000 |
1984/12/26 | 200 | 200 | 200 | 200 | 18,000 |
1984/12/25 | 200 | 200 | 200 | 200 | 20,000 |
1984/12/24 | 189 | 189 | 189 | 189 | 5,000 |
1984/12/22 | 185 | 189 | 185 | 189 | 10,000 |
1984/12/21 | 189 | 190 | 189 | 190 | 3,000 |
1984/12/20 | 190 | 190 | 190 | 190 | 4,000 |
1984/12/19 | 190 | 190 | 190 | 190 | 6,000 |
1984/12/17 | 190 | 190 | 190 | 190 | 3,000 |
1984/12/15 | 198 | 198 | 198 | 198 | 5,000 |
1984/12/14 | 201 | 201 | 198 | 198 | 25,000 |
1984/12/13 | 203 | 203 | 201 | 202 | 30,000 |
1984/12/12 | 206 | 206 | 201 | 205 | 57,000 |
1984/12/11 | 198 | 210 | 198 | 209 | 89,000 |
1984/12/10 | 198 | 198 | 198 | 198 | 16,000 |
1984/12/07 | 193 | 197 | 193 | 195 | 10,000 |
1984/12/06 | 190 | 194 | 190 | 190 | 8,000 |
1984/12/05 | 189 | 190 | 189 | 190 | 9,000 |
1984/12/04 | 188 | 189 | 187 | 189 | 20,000 |
1984/12/03 | 183 | 185 | 183 | 185 | 7,000 |
1984/11/30 | 181 | 182 | 181 | 182 | 6,000 |
1984/11/29 | 181 | 181 | 181 | 181 | 3,000 |
1984/11/28 | 180 | 180 | 180 | 180 | 7,000 |
1984/11/26 | 181 | 182 | 180 | 180 | 31,000 |
1984/11/24 | 180 | 180 | 180 | 180 | 19,000 |
1984/11/22 | 179 | 179 | 178 | 178 | 2,000 |
1984/11/21 | 178 | 178 | 178 | 178 | 12,000 |
1984/11/20 | 178 | 180 | 178 | 179 | 12,000 |
1984/11/19 | 178 | 178 | 178 | 178 | 7,000 |
1984/11/15 | 180 | 180 | 178 | 178 | 4,000 |
1984/11/14 | 178 | 178 | 178 | 178 | 7,000 |
1984/11/13 | 179 | 179 | 178 | 178 | 11,000 |
1984/11/12 | 179 | 179 | 178 | 178 | 4,000 |
1984/11/07 | 178 | 178 | 178 | 178 | 4,000 |
1984/11/06 | 178 | 178 | 178 | 178 | 5,000 |
1984/11/05 | 176 | 176 | 176 | 176 | 4,000 |
1984/11/02 | 179 | 179 | 175 | 175 | 2,000 |
1984/10/31 | 175 | 180 | 175 | 180 | 6,000 |
1984/10/30 | 180 | 180 | 180 | 180 | 2,000 |
1984/10/29 | 173 | 180 | 173 | 180 | 12,000 |
1984/10/27 | 174 | 174 | 174 | 174 | 3,000 |
1984/10/26 | 172 | 173 | 172 | 173 | 7,000 |
1984/10/25 | 175 | 175 | 172 | 172 | 6,000 |
1984/10/24 | 171 | 171 | 170 | 170 | 7,000 |
1984/10/23 | 166 | 170 | 166 | 170 | 13,000 |
1984/10/22 | 175 | 175 | 169 | 169 | 22,000 |
1984/10/19 | 176 | 176 | 173 | 173 | 5,000 |
1984/10/18 | 174 | 175 | 174 | 174 | 8,000 |
1984/10/17 | 174 | 174 | 173 | 173 | 4,000 |
1984/10/15 | 171 | 171 | 171 | 171 | 5,000 |
1984/10/12 | 170 | 174 | 166 | 166 | 31,000 |
1984/10/09 | 170 | 170 | 170 | 170 | 3,000 |
1984/10/08 | 168 | 168 | 168 | 168 | 8,000 |
1984/10/01 | 175 | 175 | 175 | 175 | 1,000 |
1984/09/29 | 175 | 175 | 175 | 175 | 2,000 |
1984/09/27 | 176 | 176 | 176 | 176 | 3,000 |
1984/09/26 | 178 | 178 | 175 | 175 | 11,000 |
1984/09/21 | 183 | 183 | 181 | 181 | 8,000 |
1984/09/20 | 179 | 179 | 179 | 179 | 2,000 |
1984/09/19 | 179 | 179 | 179 | 179 | 3,000 |
1984/09/18 | 179 | 179 | 179 | 179 | 1,000 |
1984/09/17 | 178 | 178 | 178 | 178 | 13,000 |
1984/09/14 | 179 | 179 | 179 | 179 | 4,000 |
1984/09/13 | 180 | 180 | 178 | 178 | 10,000 |
1984/09/12 | 185 | 185 | 180 | 180 | 20,000 |
1984/09/11 | 189 | 189 | 180 | 180 | 10,000 |
1984/09/10 | 185 | 188 | 185 | 188 | 7,000 |
1984/09/07 | 185 | 185 | 185 | 185 | 2,000 |
1984/09/06 | 185 | 190 | 185 | 185 | 11,000 |
1984/09/05 | 180 | 185 | 180 | 185 | 13,000 |
1984/09/04 | 186 | 186 | 186 | 186 | 8,000 |
1984/09/03 | 179 | 179 | 179 | 179 | 5,000 |
1984/09/01 | 179 | 180 | 179 | 180 | 6,000 |
1984/08/31 | 181 | 181 | 180 | 180 | 4,000 |
1984/08/29 | 181 | 181 | 181 | 181 | 1,000 |
1984/08/28 | 180 | 180 | 180 | 180 | 16,000 |
1984/08/27 | 181 | 181 | 180 | 180 | 7,000 |
1984/08/25 | 180 | 180 | 180 | 180 | 5,000 |
1984/08/24 | 179 | 179 | 178 | 178 | 9,000 |
1984/08/23 | 180 | 180 | 180 | 180 | 7,000 |
1984/08/22 | 181 | 181 | 180 | 180 | 11,000 |
1984/08/21 | 182 | 182 | 179 | 179 | 9,000 |
1984/08/20 | 181 | 181 | 181 | 181 | 3,000 |
1984/08/18 | 179 | 179 | 179 | 179 | 14,000 |
1984/08/15 | 180 | 180 | 179 | 179 | 4,000 |
1984/08/10 | 180 | 180 | 180 | 180 | 5,000 |
1984/08/09 | 180 | 188 | 180 | 188 | 6,000 |
1984/08/08 | 181 | 181 | 181 | 181 | 3,000 |
1984/08/07 | 181 | 181 | 181 | 181 | 5,000 |
1984/08/06 | 182 | 182 | 182 | 182 | 7,000 |
1984/08/04 | 182 | 182 | 182 | 182 | 4,000 |
1984/08/02 | 181 | 181 | 181 | 181 | 1,000 |
1984/08/01 | 182 | 182 | 180 | 180 | 16,000 |
1984/07/30 | 183 | 183 | 183 | 183 | 1,000 |
1984/07/28 | 181 | 183 | 181 | 183 | 10,000 |
1984/07/27 | 185 | 185 | 182 | 182 | 12,000 |
1984/07/26 | 185 | 185 | 184 | 185 | 16,000 |
1984/07/25 | 185 | 186 | 185 | 186 | 5,000 |
1984/07/24 | 184 | 184 | 184 | 184 | 6,000 |
1984/07/23 | 187 | 187 | 185 | 185 | 10,000 |
1984/07/20 | 184 | 184 | 183 | 183 | 2,000 |
1984/07/19 | 182 | 185 | 182 | 185 | 4,000 |
1984/07/18 | 182 | 182 | 182 | 182 | 1,000 |
1984/07/17 | 182 | 182 | 180 | 180 | 12,000 |
1984/07/16 | 182 | 182 | 182 | 182 | 8,000 |
1984/07/13 | 186 | 186 | 185 | 185 | 2,000 |
1984/07/12 | 184 | 190 | 180 | 187 | 93,000 |
1984/07/11 | 186 | 186 | 185 | 185 | 17,000 |
1984/07/10 | 189 | 190 | 189 | 190 | 14,000 |
1984/07/09 | 186 | 186 | 186 | 186 | 3,000 |
1984/07/07 | 187 | 187 | 187 | 187 | 1,000 |
1984/07/05 | 186 | 186 | 186 | 186 | 7,000 |
1984/07/04 | 190 | 190 | 185 | 185 | 17,000 |
1984/07/02 | 192 | 192 | 190 | 190 | 9,000 |
1984/06/30 | 193 | 193 | 193 | 193 | 7,000 |
1984/06/29 | 191 | 195 | 191 | 192 | 4,000 |
1984/06/27 | 189 | 190 | 185 | 190 | 6,000 |
1984/06/26 | 189 | 189 | 189 | 189 | 2,000 |
1984/06/25 | 190 | 198 | 190 | 198 | 9,000 |
1984/06/22 | 186 | 190 | 186 | 190 | 8,000 |
1984/06/21 | 186 | 186 | 185 | 185 | 5,000 |
1984/06/20 | 186 | 186 | 186 | 186 | 3,000 |
1984/06/18 | 185 | 185 | 183 | 183 | 17,000 |
1984/06/15 | 190 | 190 | 190 | 190 | 1,000 |
1984/06/14 | 197 | 197 | 197 | 197 | 3,000 |
1984/06/13 | 197 | 197 | 197 | 197 | 3,000 |
1984/06/11 | 190 | 197 | 190 | 197 | 28,000 |
1984/06/07 | 185 | 190 | 185 | 190 | 3,000 |
1984/06/06 | 185 | 185 | 185 | 185 | 3,000 |
1984/06/05 | 183 | 184 | 183 | 184 | 6,000 |
1984/06/04 | 183 | 183 | 183 | 183 | 7,000 |
1984/06/01 | 189 | 189 | 185 | 189 | 5,000 |
1984/05/31 | 190 | 190 | 190 | 190 | 3,000 |
1984/05/30 | 190 | 190 | 190 | 190 | 2,000 |
1984/05/29 | 188 | 190 | 188 | 189 | 13,000 |
1984/05/28 | 190 | 190 | 188 | 190 | 4,000 |
1984/05/25 | 188 | 188 | 188 | 188 | 6,000 |
1984/05/24 | 191 | 191 | 191 | 191 | 5,000 |
1984/05/23 | 195 | 195 | 195 | 195 | 2,000 |
1984/05/22 | 200 | 200 | 200 | 200 | 1,000 |
1984/05/21 | 200 | 205 | 200 | 200 | 5,000 |
1984/05/19 | 195 | 200 | 195 | 200 | 10,000 |
1984/05/18 | 200 | 200 | 200 | 200 | 9,000 |
1984/05/16 | 210 | 219 | 210 | 211 | 18,000 |
1984/05/15 | 215 | 215 | 211 | 215 | 15,000 |
1984/05/14 | 220 | 220 | 220 | 220 | 3,000 |
1984/05/11 | 216 | 221 | 216 | 221 | 18,000 |
1984/05/10 | 217 | 220 | 217 | 220 | 17,000 |
1984/05/09 | 217 | 220 | 215 | 215 | 31,000 |
1984/05/08 | 215 | 220 | 215 | 219 | 14,000 |
1984/05/07 | 225 | 225 | 215 | 220 | 12,000 |
1984/05/04 | 220 | 225 | 220 | 225 | 28,000 |
1984/05/02 | 227 | 228 | 219 | 220 | 28,000 |
1984/05/01 | 234 | 234 | 228 | 228 | 93,000 |
1984/04/28 | 234 | 237 | 230 | 232 | 147,000 |
1984/04/27 | 229 | 240 | 229 | 234 | 465,000 |
1984/04/26 | 207 | 223 | 207 | 223 | 118,000 |
1984/04/25 | 201 | 202 | 201 | 202 | 4,000 |
1984/04/24 | 205 | 207 | 200 | 200 | 14,000 |
1984/04/23 | 205 | 205 | 200 | 200 | 29,000 |
1984/04/21 | 203 | 203 | 203 | 203 | 6,000 |
1984/04/20 | 198 | 198 | 196 | 196 | 25,000 |
1984/04/19 | 200 | 200 | 198 | 198 | 20,000 |
1984/04/18 | 204 | 204 | 199 | 199 | 26,000 |
1984/04/17 | 207 | 207 | 199 | 205 | 24,000 |
1984/04/16 | 213 | 213 | 205 | 208 | 42,000 |
1984/04/13 | 218 | 218 | 211 | 213 | 132,000 |
1984/04/12 | 215 | 223 | 212 | 223 | 453,000 |
1984/04/11 | 195 | 218 | 195 | 217 | 248,000 |
1984/04/10 | 194 | 198 | 191 | 198 | 10,000 |
1984/04/09 | 186 | 200 | 186 | 200 | 9,000 |
1984/04/07 | 185 | 185 | 185 | 185 | 9,000 |
1984/04/06 | 183 | 190 | 183 | 190 | 10,000 |
1984/04/05 | 185 | 185 | 185 | 185 | 6,000 |
1984/03/31 | 192 | 192 | 190 | 190 | 6,000 |
1984/03/30 | 193 | 193 | 190 | 190 | 20,000 |
1984/03/29 | 200 | 201 | 196 | 196 | 84,000 |
1984/03/28 | 200 | 203 | 195 | 201 | 126,000 |
1984/03/27 | 175 | 191 | 175 | 190 | 35,000 |
1984/03/26 | 171 | 172 | 171 | 172 | 8,000 |
1984/03/24 | 175 | 175 | 174 | 174 | 8,000 |
1984/03/23 | 175 | 175 | 173 | 173 | 10,000 |
1984/03/22 | 176 | 176 | 176 | 176 | 4,000 |
1984/03/21 | 177 | 177 | 177 | 177 | 6,000 |
1984/03/19 | 177 | 178 | 177 | 178 | 10,000 |
1984/03/17 | 177 | 177 | 177 | 177 | 4,000 |
1984/03/16 | 177 | 177 | 177 | 177 | 3,000 |
1984/03/15 | 178 | 178 | 178 | 178 | 1,000 |
1984/03/14 | 177 | 177 | 177 | 177 | 3,000 |
1984/03/13 | 180 | 180 | 177 | 177 | 10,000 |
1984/03/12 | 180 | 180 | 180 | 180 | 1,000 |
1984/03/09 | 178 | 178 | 178 | 178 | 1,000 |
1984/03/07 | 183 | 183 | 178 | 178 | 3,000 |
1984/03/06 | 183 | 183 | 183 | 183 | 14,000 |
1984/03/05 | 183 | 183 | 183 | 183 | 7,000 |
1984/03/03 | 184 | 184 | 183 | 183 | 2,000 |
1984/03/02 | 183 | 183 | 183 | 183 | 2,000 |
1984/03/01 | 185 | 185 | 183 | 183 | 15,000 |
1984/02/29 | 178 | 183 | 178 | 183 | 7,000 |
1984/02/28 | 185 | 185 | 183 | 183 | 12,000 |
1984/02/27 | 183 | 183 | 183 | 183 | 3,000 |
1984/02/25 | 180 | 185 | 180 | 185 | 9,000 |
1984/02/24 | 179 | 179 | 179 | 179 | 1,000 |
1984/02/23 | 180 | 180 | 178 | 178 | 6,000 |
1984/02/22 | 180 | 180 | 180 | 180 | 12,000 |
1984/02/21 | 184 | 184 | 182 | 182 | 11,000 |
1984/02/20 | 184 | 184 | 184 | 184 | 2,000 |
1984/02/18 | 184 | 184 | 184 | 184 | 2,000 |
1984/02/17 | 184 | 184 | 182 | 182 | 8,000 |
1984/02/15 | 185 | 185 | 185 | 185 | 2,000 |
1984/02/14 | 185 | 185 | 185 | 185 | 1,000 |
1984/02/13 | 182 | 184 | 182 | 183 | 11,000 |
1984/02/08 | 182 | 182 | 182 | 182 | 8,000 |
1984/02/07 | 185 | 185 | 185 | 185 | 11,000 |
1984/02/06 | 183 | 184 | 183 | 184 | 13,000 |
1984/02/04 | 184 | 184 | 182 | 182 | 2,000 |
1984/02/03 | 183 | 183 | 183 | 183 | 8,000 |
1984/02/01 | 185 | 185 | 182 | 182 | 16,000 |
1984/01/31 | 185 | 185 | 185 | 185 | 5,000 |
1984/01/30 | 185 | 185 | 185 | 185 | 3,000 |
1984/01/27 | 182 | 182 | 182 | 182 | 15,000 |
1984/01/26 | 190 | 190 | 188 | 190 | 12,000 |
1984/01/25 | 191 | 191 | 190 | 190 | 11,000 |
1984/01/24 | 191 | 191 | 185 | 185 | 7,000 |
1984/01/23 | 183 | 183 | 181 | 181 | 3,000 |
1984/01/21 | 192 | 192 | 185 | 185 | 5,000 |
1984/01/20 | 192 | 194 | 192 | 192 | 6,000 |
1984/01/19 | 195 | 195 | 195 | 195 | 16,000 |
1984/01/18 | 195 | 195 | 192 | 192 | 64,000 |
1984/01/17 | 184 | 193 | 184 | 193 | 48,000 |
1984/01/13 | 181 | 181 | 181 | 181 | 8,000 |
1984/01/12 | 180 | 180 | 180 | 180 | 4,000 |
1984/01/11 | 179 | 179 | 179 | 179 | 9,000 |
1984/01/10 | 184 | 184 | 181 | 181 | 5,000 |
1984/01/09 | 180 | 180 | 180 | 180 | 6,000 |
1984/01/07 | 179 | 180 | 179 | 180 | 3,000 |
1984/01/06 | 178 | 178 | 178 | 178 | 9,000 |
1984/01/05 | 177 | 177 | 177 | 177 | 1,000 |