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 |
|---|---|---|---|---|---|
| 1985/12/28 | 320 | 326 | 320 | 325 | 18,000 |
| 1985/12/27 | 320 | 320 | 320 | 320 | 20,000 |
| 1985/12/26 | 331 | 335 | 321 | 335 | 14,000 |
| 1985/12/25 | 340 | 340 | 335 | 335 | 13,000 |
| 1985/12/24 | 340 | 340 | 330 | 330 | 11,000 |
| 1985/12/23 | 346 | 346 | 330 | 330 | 26,000 |
| 1985/12/21 | 339 | 350 | 339 | 350 | 10,000 |
| 1985/12/20 | 340 | 340 | 339 | 339 | 51,000 |
| 1985/12/19 | 344 | 346 | 344 | 344 | 30,000 |
| 1985/12/18 | 341 | 344 | 341 | 344 | 30,000 |
| 1985/12/17 | 339 | 350 | 339 | 350 | 19,000 |
| 1985/12/16 | 355 | 355 | 340 | 340 | 27,000 |
| 1985/12/13 | 351 | 359 | 351 | 355 | 63,000 |
| 1985/12/12 | 343 | 350 | 343 | 347 | 51,000 |
| 1985/12/11 | 342 | 345 | 340 | 345 | 25,000 |
| 1985/12/10 | 334 | 345 | 334 | 343 | 51,000 |
| 1985/12/07 | 341 | 344 | 338 | 344 | 33,000 |
| 1985/12/06 | 319 | 341 | 319 | 341 | 30,000 |
| 1985/12/05 | 317 | 318 | 317 | 318 | 12,000 |
| 1985/12/04 | 316 | 316 | 315 | 315 | 8,000 |
| 1985/12/03 | 320 | 325 | 311 | 311 | 19,000 |
| 1985/12/02 | 315 | 320 | 310 | 310 | 13,000 |
| 1985/11/30 | 320 | 320 | 320 | 320 | 6,000 |
| 1985/11/29 | 319 | 319 | 319 | 319 | 1,000 |
| 1985/11/28 | 313 | 313 | 313 | 313 | 26,000 |
| 1985/11/26 | 341 | 342 | 335 | 335 | 21,000 |
| 1985/11/25 | 333 | 340 | 333 | 340 | 14,000 |
| 1985/11/22 | 320 | 330 | 320 | 330 | 28,000 |
| 1985/11/21 | 312 | 312 | 312 | 312 | 4,000 |
| 1985/11/20 | 310 | 314 | 310 | 310 | 46,000 |
| 1985/11/19 | 316 | 317 | 310 | 310 | 20,000 |
| 1985/11/18 | 316 | 320 | 316 | 317 | 18,000 |
| 1985/11/16 | 335 | 335 | 331 | 331 | 8,000 |
| 1985/11/15 | 330 | 333 | 330 | 333 | 20,000 |
| 1985/11/14 | 331 | 332 | 330 | 330 | 23,000 |
| 1985/11/13 | 332 | 332 | 332 | 332 | 7,000 |
| 1985/11/12 | 342 | 342 | 338 | 340 | 16,000 |
| 1985/11/11 | 350 | 350 | 345 | 345 | 27,000 |
| 1985/11/08 | 342 | 350 | 342 | 347 | 21,000 |
| 1985/11/07 | 342 | 342 | 342 | 342 | 3,000 |
| 1985/11/06 | 343 | 348 | 341 | 348 | 26,000 |
| 1985/11/05 | 342 | 342 | 341 | 341 | 14,000 |
| 1985/11/02 | 340 | 340 | 340 | 340 | 5,000 |
| 1985/11/01 | 350 | 350 | 342 | 342 | 18,000 |
| 1985/10/31 | 337 | 337 | 337 | 337 | 2,000 |
| 1985/10/30 | 338 | 338 | 333 | 335 | 14,000 |
| 1985/10/29 | 342 | 342 | 340 | 340 | 29,000 |
| 1985/10/28 | 349 | 349 | 342 | 342 | 23,000 |
| 1985/10/26 | 348 | 348 | 346 | 346 | 46,000 |
| 1985/10/25 | 359 | 359 | 348 | 348 | 22,000 |
| 1985/10/24 | 353 | 357 | 348 | 348 | 55,000 |
| 1985/10/23 | 357 | 359 | 350 | 358 | 34,000 |
| 1985/10/22 | 348 | 359 | 348 | 355 | 16,000 |
| 1985/10/21 | 345 | 349 | 345 | 346 | 18,000 |
| 1985/10/19 | 342 | 342 | 342 | 342 | 12,000 |
| 1985/10/18 | 341 | 342 | 341 | 342 | 21,000 |
| 1985/10/17 | 341 | 341 | 341 | 341 | 90,000 |
| 1985/10/16 | 362 | 362 | 351 | 351 | 117,000 |
| 1985/10/15 | 366 | 373 | 361 | 362 | 53,000 |
| 1985/10/14 | 365 | 365 | 360 | 361 | 29,000 |
| 1985/10/11 | 371 | 371 | 365 | 365 | 49,000 |
| 1985/10/09 | 372 | 373 | 369 | 370 | 39,000 |
| 1985/10/08 | 373 | 373 | 369 | 373 | 62,000 |
| 1985/10/07 | 380 | 380 | 370 | 373 | 16,000 |
| 1985/10/05 | 375 | 380 | 370 | 370 | 38,000 |
| 1985/10/04 | 381 | 385 | 370 | 370 | 46,000 |
| 1985/10/03 | 382 | 382 | 370 | 376 | 55,000 |
| 1985/10/02 | 399 | 399 | 385 | 385 | 110,000 |
| 1985/10/01 | 402 | 407 | 380 | 383 | 178,000 |
| 1985/09/30 | 360 | 415 | 360 | 407 | 324,000 |
| 1985/09/28 | 360 | 365 | 360 | 360 | 36,000 |
| 1985/09/27 | 360 | 360 | 351 | 360 | 103,000 |
| 1985/09/26 | 368 | 368 | 360 | 360 | 83,000 |
| 1985/09/25 | 337 | 345 | 335 | 345 | 87,000 |
| 1985/09/24 | 353 | 353 | 331 | 331 | 59,000 |
| 1985/09/21 | 347 | 352 | 347 | 348 | 46,000 |
| 1985/09/20 | 340 | 350 | 340 | 345 | 72,000 |
| 1985/09/19 | 345 | 345 | 333 | 340 | 178,000 |
| 1985/09/18 | 341 | 345 | 341 | 345 | 40,000 |
| 1985/09/17 | 347 | 347 | 341 | 341 | 104,000 |
| 1985/09/13 | 350 | 350 | 341 | 341 | 26,000 |
| 1985/09/12 | 355 | 355 | 348 | 350 | 39,000 |
| 1985/09/11 | 350 | 355 | 348 | 351 | 62,000 |
| 1985/09/10 | 336 | 350 | 336 | 340 | 27,000 |
| 1985/09/09 | 350 | 351 | 330 | 330 | 42,000 |
| 1985/09/07 | 355 | 360 | 350 | 360 | 34,000 |
| 1985/09/06 | 356 | 364 | 356 | 360 | 63,000 |
| 1985/09/05 | 366 | 368 | 360 | 360 | 62,000 |
| 1985/09/04 | 351 | 360 | 351 | 360 | 45,000 |
| 1985/09/03 | 370 | 373 | 356 | 356 | 216,000 |
| 1985/09/02 | 370 | 380 | 358 | 369 | 378,000 |
| 1985/08/31 | 335 | 367 | 335 | 365 | 383,000 |
| 1985/08/30 | 337 | 337 | 328 | 332 | 78,000 |
| 1985/08/29 | 330 | 340 | 325 | 337 | 58,000 |
| 1985/08/28 | 327 | 332 | 321 | 332 | 42,000 |
| 1985/08/27 | 329 | 332 | 322 | 332 | 37,000 |
| 1985/08/26 | 327 | 330 | 320 | 329 | 44,000 |
| 1985/08/24 | 333 | 333 | 325 | 325 | 18,000 |
| 1985/08/23 | 332 | 340 | 330 | 330 | 46,000 |
| 1985/08/22 | 331 | 338 | 331 | 337 | 32,000 |
| 1985/08/21 | 345 | 345 | 332 | 340 | 90,000 |
| 1985/08/20 | 331 | 345 | 330 | 345 | 85,000 |
| 1985/08/19 | 340 | 350 | 326 | 326 | 79,000 |
| 1985/08/17 | 354 | 355 | 340 | 340 | 161,000 |
| 1985/08/16 | 360 | 360 | 342 | 350 | 263,000 |
| 1985/08/15 | 320 | 361 | 320 | 358 | 600,000 |
| 1985/08/14 | 308 | 310 | 305 | 310 | 40,000 |
| 1985/08/13 | 314 | 314 | 308 | 308 | 24,000 |
| 1985/08/12 | 310 | 318 | 307 | 314 | 25,000 |
| 1985/08/09 | 310 | 313 | 305 | 306 | 47,000 |
| 1985/08/08 | 301 | 305 | 300 | 300 | 23,000 |
| 1985/08/07 | 300 | 300 | 298 | 298 | 23,000 |
| 1985/08/06 | 301 | 303 | 296 | 300 | 36,000 |
| 1985/08/05 | 302 | 302 | 296 | 296 | 31,000 |
| 1985/08/03 | 299 | 299 | 293 | 293 | 29,000 |
| 1985/08/02 | 297 | 300 | 295 | 295 | 26,000 |
| 1985/08/01 | 290 | 300 | 290 | 298 | 35,000 |
| 1985/07/31 | 304 | 304 | 293 | 293 | 44,000 |
| 1985/07/30 | 318 | 320 | 308 | 310 | 92,000 |
| 1985/07/29 | 320 | 325 | 319 | 322 | 162,000 |
| 1985/07/27 | 301 | 304 | 292 | 304 | 56,000 |
| 1985/07/26 | 300 | 305 | 298 | 303 | 55,000 |
| 1985/07/25 | 298 | 300 | 295 | 299 | 42,000 |
| 1985/07/24 | 300 | 300 | 298 | 299 | 20,000 |
| 1985/07/23 | 298 | 302 | 298 | 300 | 34,000 |
| 1985/07/22 | 307 | 308 | 303 | 303 | 34,000 |
| 1985/07/20 | 310 | 310 | 305 | 305 | 32,000 |
| 1985/07/19 | 308 | 310 | 303 | 303 | 54,000 |
| 1985/07/18 | 310 | 310 | 303 | 309 | 43,000 |
| 1985/07/17 | 310 | 315 | 303 | 303 | 66,000 |
| 1985/07/16 | 310 | 311 | 308 | 310 | 68,000 |
| 1985/07/15 | 330 | 330 | 306 | 308 | 184,000 |
| 1985/07/12 | 307 | 320 | 306 | 320 | 281,000 |
| 1985/07/11 | 314 | 315 | 305 | 307 | 213,000 |
| 1985/07/10 | 300 | 315 | 300 | 314 | 495,000 |
| 1985/07/09 | 298 | 300 | 295 | 296 | 91,000 |
| 1985/07/08 | 291 | 300 | 289 | 298 | 50,000 |
| 1985/07/06 | 295 | 296 | 285 | 285 | 137,000 |
| 1985/07/05 | 294 | 295 | 290 | 294 | 106,000 |
| 1985/07/04 | 300 | 300 | 290 | 290 | 114,000 |
| 1985/07/03 | 295 | 302 | 292 | 296 | 498,000 |
| 1985/07/02 | 281 | 304 | 281 | 290 | 314,000 |
| 1985/07/01 | 280 | 280 | 275 | 279 | 41,000 |
| 1985/06/29 | 274 | 280 | 274 | 279 | 28,000 |
| 1985/06/28 | 267 | 275 | 266 | 273 | 49,000 |
| 1985/06/27 | 266 | 268 | 265 | 268 | 35,000 |
| 1985/06/26 | 265 | 265 | 265 | 265 | 47,000 |
| 1985/06/25 | 271 | 271 | 260 | 263 | 140,000 |
| 1985/06/24 | 275 | 275 | 270 | 275 | 17,000 |
| 1985/06/22 | 265 | 270 | 263 | 270 | 19,000 |
| 1985/06/21 | 262 | 265 | 261 | 265 | 35,000 |
| 1985/06/20 | 265 | 265 | 262 | 263 | 17,000 |
| 1985/06/19 | 265 | 265 | 262 | 262 | 45,000 |
| 1985/06/18 | 265 | 265 | 260 | 265 | 34,000 |
| 1985/06/17 | 270 | 270 | 268 | 268 | 26,000 |
| 1985/06/15 | 271 | 271 | 269 | 269 | 18,000 |
| 1985/06/14 | 274 | 274 | 270 | 270 | 46,000 |
| 1985/06/13 | 277 | 277 | 274 | 275 | 40,000 |
| 1985/06/12 | 280 | 280 | 276 | 276 | 82,000 |
| 1985/06/11 | 278 | 290 | 278 | 281 | 105,000 |
| 1985/06/10 | 265 | 270 | 265 | 266 | 83,000 |
| 1985/06/07 | 270 | 270 | 256 | 260 | 48,000 |
| 1985/06/06 | 265 | 270 | 260 | 270 | 45,000 |
| 1985/06/05 | 255 | 260 | 255 | 255 | 99,000 |
| 1985/06/04 | 260 | 260 | 255 | 255 | 23,000 |
| 1985/06/03 | 256 | 265 | 256 | 265 | 8,000 |
| 1985/06/01 | 258 | 262 | 255 | 255 | 28,000 |
| 1985/05/31 | 261 | 263 | 261 | 263 | 2,000 |
| 1985/05/30 | 275 | 275 | 265 | 265 | 29,000 |
| 1985/05/29 | 269 | 271 | 264 | 271 | 32,000 |
| 1985/05/28 | 260 | 260 | 256 | 256 | 49,000 |
| 1985/05/27 | 260 | 265 | 255 | 255 | 49,000 |
| 1985/05/25 | 270 | 270 | 255 | 255 | 45,000 |
| 1985/05/24 | 279 | 280 | 265 | 265 | 42,000 |
| 1985/05/23 | 281 | 281 | 270 | 274 | 42,000 |
| 1985/05/22 | 295 | 297 | 274 | 276 | 273,000 |
| 1985/05/21 | 289 | 298 | 274 | 298 | 489,000 |
| 1985/05/20 | 265 | 295 | 264 | 290 | 726,000 |
| 1985/05/18 | 255 | 270 | 255 | 265 | 220,000 |
| 1985/05/17 | 250 | 260 | 247 | 260 | 100,000 |
| 1985/05/16 | 241 | 244 | 241 | 244 | 14,000 |
| 1985/05/15 | 245 | 248 | 242 | 242 | 30,000 |
| 1985/05/14 | 244 | 245 | 240 | 245 | 36,000 |
| 1985/05/13 | 240 | 244 | 236 | 244 | 21,000 |
| 1985/05/10 | 235 | 236 | 235 | 235 | 7,000 |
| 1985/05/09 | 240 | 240 | 232 | 232 | 19,000 |
| 1985/05/08 | 248 | 248 | 240 | 240 | 24,000 |
| 1985/05/07 | 245 | 245 | 242 | 242 | 9,000 |
| 1985/05/04 | 240 | 244 | 240 | 244 | 9,000 |
| 1985/05/02 | 240 | 240 | 240 | 240 | 7,000 |
| 1985/05/01 | 243 | 249 | 242 | 249 | 32,000 |
| 1985/04/27 | 232 | 240 | 232 | 240 | 12,000 |
| 1985/04/26 | 233 | 233 | 232 | 233 | 12,000 |
| 1985/04/25 | 232 | 232 | 232 | 232 | 3,000 |
| 1985/04/24 | 231 | 231 | 231 | 231 | 6,000 |
| 1985/04/23 | 235 | 240 | 231 | 231 | 31,000 |
| 1985/04/20 | 235 | 236 | 230 | 230 | 31,000 |
| 1985/04/19 | 238 | 240 | 236 | 236 | 11,000 |
| 1985/04/18 | 244 | 244 | 233 | 233 | 46,000 |
| 1985/04/17 | 236 | 244 | 235 | 244 | 28,000 |
| 1985/04/16 | 240 | 244 | 235 | 238 | 25,000 |
| 1985/04/15 | 244 | 244 | 240 | 240 | 25,000 |
| 1985/04/12 | 245 | 245 | 240 | 240 | 9,000 |
| 1985/04/11 | 240 | 245 | 240 | 245 | 22,000 |
| 1985/04/10 | 240 | 250 | 240 | 250 | 40,000 |
| 1985/04/09 | 240 | 240 | 232 | 232 | 47,000 |
| 1985/04/08 | 234 | 240 | 234 | 240 | 17,000 |
| 1985/04/06 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/04/05 | 233 | 239 | 231 | 231 | 25,000 |
| 1985/04/04 | 232 | 232 | 231 | 231 | 3,000 |
| 1985/04/03 | 231 | 232 | 230 | 230 | 43,000 |
| 1985/04/02 | 231 | 231 | 230 | 230 | 5,000 |
| 1985/04/01 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/03/30 | 233 | 240 | 233 | 240 | 3,000 |
| 1985/03/29 | 239 | 240 | 231 | 231 | 34,000 |
| 1985/03/28 | 237 | 240 | 237 | 240 | 3,000 |
| 1985/03/27 | 235 | 240 | 235 | 240 | 9,000 |
| 1985/03/26 | 232 | 234 | 231 | 234 | 14,000 |
| 1985/03/25 | 240 | 240 | 231 | 239 | 16,000 |
| 1985/03/23 | 232 | 240 | 230 | 240 | 21,000 |
| 1985/03/22 | 230 | 235 | 230 | 231 | 24,000 |
| 1985/03/20 | 231 | 235 | 230 | 230 | 35,000 |
| 1985/03/19 | 232 | 232 | 230 | 231 | 22,000 |
| 1985/03/18 | 240 | 240 | 230 | 231 | 8,000 |
| 1985/03/16 | 226 | 235 | 226 | 235 | 31,000 |
| 1985/03/15 | 230 | 230 | 227 | 227 | 21,000 |
| 1985/03/14 | 231 | 232 | 230 | 231 | 21,000 |
| 1985/03/13 | 231 | 231 | 231 | 231 | 11,000 |
| 1985/03/12 | 230 | 232 | 230 | 232 | 16,000 |
| 1985/03/11 | 231 | 231 | 230 | 230 | 7,000 |
| 1985/03/08 | 230 | 230 | 227 | 230 | 14,000 |
| 1985/03/07 | 230 | 235 | 227 | 227 | 20,000 |
| 1985/03/06 | 231 | 231 | 230 | 230 | 24,000 |
| 1985/03/05 | 231 | 239 | 230 | 239 | 4,000 |
| 1985/03/04 | 230 | 230 | 225 | 230 | 8,000 |
| 1985/03/02 | 225 | 240 | 225 | 240 | 19,000 |
| 1985/03/01 | 230 | 235 | 225 | 230 | 52,000 |
| 1985/02/28 | 240 | 240 | 230 | 235 | 32,000 |
| 1985/02/27 | 251 | 252 | 237 | 241 | 58,000 |
| 1985/02/26 | 246 | 255 | 245 | 250 | 121,000 |
| 1985/02/25 | 250 | 251 | 242 | 242 | 46,000 |
| 1985/02/23 | 264 | 269 | 258 | 265 | 278,000 |
| 1985/02/22 | 235 | 279 | 235 | 269 | 943,000 |
| 1985/02/21 | 217 | 235 | 217 | 235 | 127,000 |
| 1985/02/20 | 216 | 220 | 216 | 216 | 19,000 |
| 1985/02/19 | 215 | 215 | 215 | 215 | 8,000 |
| 1985/02/18 | 215 | 215 | 215 | 215 | 6,000 |
| 1985/02/16 | 215 | 215 | 215 | 215 | 10,000 |
| 1985/02/15 | 215 | 215 | 215 | 215 | 16,000 |
| 1985/02/14 | 210 | 210 | 210 | 210 | 7,000 |
| 1985/02/13 | 210 | 210 | 210 | 210 | 19,000 |
| 1985/02/12 | 210 | 215 | 210 | 210 | 16,000 |
| 1985/02/08 | 221 | 221 | 215 | 215 | 27,000 |
| 1985/02/07 | 221 | 221 | 220 | 220 | 11,000 |
| 1985/02/06 | 220 | 220 | 220 | 220 | 7,000 |
| 1985/02/05 | 220 | 220 | 220 | 220 | 16,000 |
| 1985/02/04 | 226 | 227 | 220 | 220 | 26,000 |
| 1985/02/02 | 225 | 225 | 225 | 225 | 17,000 |
| 1985/02/01 | 226 | 228 | 225 | 225 | 28,000 |
| 1985/01/31 | 228 | 228 | 225 | 225 | 51,000 |
| 1985/01/30 | 224 | 228 | 224 | 228 | 25,000 |
| 1985/01/29 | 225 | 225 | 225 | 225 | 36,000 |
| 1985/01/28 | 229 | 229 | 220 | 225 | 51,000 |
| 1985/01/26 | 222 | 225 | 222 | 225 | 27,000 |
| 1985/01/25 | 223 | 225 | 221 | 221 | 36,000 |
| 1985/01/24 | 225 | 229 | 221 | 221 | 48,000 |
| 1985/01/23 | 229 | 230 | 228 | 230 | 62,000 |
| 1985/01/22 | 226 | 229 | 222 | 228 | 79,000 |
| 1985/01/21 | 225 | 228 | 223 | 225 | 35,000 |
| 1985/01/19 | 225 | 225 | 220 | 221 | 24,000 |
| 1985/01/18 | 230 | 230 | 220 | 220 | 95,000 |
| 1985/01/17 | 218 | 232 | 215 | 230 | 245,000 |
| 1985/01/16 | 212 | 221 | 211 | 220 | 169,000 |
| 1985/01/14 | 208 | 212 | 208 | 210 | 28,000 |
| 1985/01/11 | 212 | 213 | 205 | 207 | 31,000 |
| 1985/01/10 | 209 | 213 | 208 | 213 | 68,000 |
| 1985/01/09 | 209 | 210 | 209 | 210 | 35,000 |
| 1985/01/08 | 210 | 214 | 210 | 210 | 38,000 |
| 1985/01/07 | 207 | 215 | 207 | 207 | 66,000 |
| 1985/01/05 | 212 | 212 | 207 | 212 | 23,000 |
| 1985/01/04 | 210 | 214 | 205 | 213 | 57,000 |