日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/26 2,590 2,590 2,590 2,590 6,000
1986/12/25 2,590 2,590 2,590 2,590 1,000
1986/12/24 2,550 2,600 2,550 2,600 10,000
1986/12/23 2,580 2,580 2,550 2,550 6,000
1986/12/22 2,550 2,570 2,550 2,560 13,000
1986/12/19 2,520 2,570 2,520 2,570 24,000
1986/12/18 2,520 2,540 2,500 2,540 13,000
1986/12/11 2,520 2,560 2,520 2,560 3,000
1986/12/10 2,540 2,560 2,540 2,560 13,000
1986/12/06 2,550 2,580 2,550 2,580 5,000
1986/12/04 2,520 2,590 2,520 2,590 9,000
1986/11/28 2,560 2,600 2,560 2,600 3,000
1986/11/27 2,560 2,600 2,560 2,600 24,000
1986/11/26 2,590 2,600 2,570 2,600 46,000
1986/11/25 2,550 2,600 2,550 2,600 31,000
1986/11/21 2,520 2,550 2,520 2,550 13,000
1986/11/19 2,500 2,600 2,500 2,600 12,000
1986/11/18 2,520 2,520 2,520 2,520 1,000
1986/11/14 2,590 2,600 2,590 2,600 6,000
1986/11/13 2,620 2,620 2,620 2,620 2,000
1986/11/12 2,620 2,620 2,620 2,620 3,000
1986/11/11 2,620 2,620 2,620 2,620 5,000
1986/11/07 2,660 2,660 2,660 2,660 22,000
1986/11/06 2,660 2,660 2,660 2,660 54,000
1986/11/05 2,630 2,700 2,630 2,700 33,000
1986/11/04 2,500 2,630 2,490 2,630 19,000
1986/10/29 2,620 2,650 2,610 2,650 12,000
1986/10/28 2,540 2,650 2,540 2,650 24,000
1986/10/27 2,500 2,540 2,500 2,540 36,000
1986/10/25 2,490 2,530 2,490 2,530 5,000
1986/10/24 2,530 2,540 2,520 2,530 14,000
1986/10/23 2,510 2,550 2,510 2,550 22,000
1986/10/22 2,490 2,550 2,490 2,550 17,000
1986/10/21 2,520 2,520 2,500 2,500 17,000
1986/10/20 2,560 2,600 2,560 2,600 9,000
1986/10/17 2,550 2,600 2,540 2,600 16,000
1986/10/16 2,520 2,590 2,520 2,590 25,000
1986/10/15 2,570 2,570 2,570 2,570 40,000
1986/10/14 2,570 2,580 2,570 2,570 19,000
1986/10/13 2,550 2,580 2,550 2,580 25,000
1986/10/09 2,600 2,600 2,550 2,550 14,000
1986/10/08 2,600 2,640 2,600 2,600 7,000
1986/10/07 2,600 2,640 2,580 2,640 22,000
1986/10/03 2,590 2,700 2,590 2,700 22,000
1986/10/02 2,620 2,670 2,620 2,670 18,000
1986/10/01 2,620 2,700 2,620 2,700 38,000
1986/09/30 2,750 2,770 2,730 2,730 16,000
1986/09/29 2,700 2,790 2,660 2,790 58,000
1986/09/27 2,630 2,700 2,580 2,700 38,000
1986/09/26 2,590 2,680 2,550 2,670 84,000
1986/09/25 2,500 2,600 2,500 2,600 85,000
1986/09/24 2,500 2,500 2,490 2,500 99,000
1986/09/22 2,110 2,300 2,110 2,300 60,000
1986/09/19 2,000 2,100 2,000 2,100 46,000
1986/09/18 2,000 2,010 2,000 2,000 19,000
1986/09/17 2,000 2,000 2,000 2,000 10,000
1986/09/16 2,040 2,060 2,040 2,050 17,000
1986/09/12 2,000 2,040 2,000 2,040 31,000
1986/09/11 1,990 2,040 1,950 2,040 22,000
1986/09/10 1,960 2,030 1,960 2,030 13,000
1986/09/09 1,990 2,000 1,990 2,000 17,000
1986/09/08 2,040 2,040 2,030 2,030 4,000
1986/09/06 2,000 2,040 2,000 2,040 25,000
1986/09/05 2,000 2,030 1,980 2,030 31,000
1986/09/04 2,050 2,050 2,030 2,030 108,000
1986/09/03 1,960 2,050 1,950 2,050 40,000
1986/09/02 1,840 1,950 1,810 1,950 94,000
1986/09/01 1,850 1,850 1,810 1,810 7,000
1986/08/30 1,870 1,870 1,870 1,870 1,000
1986/08/29 1,850 1,870 1,800 1,870 56,000
1986/08/28 1,910 1,910 1,890 1,890 8,000
1986/08/27 1,880 1,950 1,880 1,930 17,000
1986/08/26 1,860 1,890 1,860 1,890 19,000
1986/08/25 1,700 1,800 1,700 1,800 101,000
1986/08/23 1,660 1,670 1,660 1,670 79,000
1986/08/20 2,000 2,000 1,960 2,000 94,000
1986/08/19 2,150 2,150 2,050 2,060 55,000
1986/08/18 2,230 2,230 2,180 2,180 11,000
1986/08/15 2,210 2,240 2,200 2,240 60,000
1986/08/14 2,200 2,250 2,200 2,250 24,000
1986/08/13 2,210 2,270 2,200 2,250 110,000
1986/08/12 2,160 2,230 2,160 2,230 12,000
1986/08/11 2,150 2,240 2,140 2,240 42,000
1986/08/08 2,280 2,280 2,190 2,190 62,000
1986/08/07 2,190 2,280 2,190 2,280 62,000
1986/08/06 2,210 2,250 2,130 2,250 39,000
1986/08/05 2,200 2,200 2,190 2,200 114,000
1986/08/04 2,250 2,260 2,200 2,200 145,000
1986/08/02 2,280 2,280 2,260 2,260 53,000
1986/08/01 2,300 2,300 2,250 2,290 131,000
1986/07/31 2,320 2,330 2,280 2,300 364,000
1986/07/30 2,040 2,200 2,040 2,200 360,000
1986/07/29 2,250 2,250 2,150 2,150 482,000
1986/07/28 2,310 2,310 2,250 2,290 408,000
1986/07/26 2,400 2,400 2,350 2,350 102,000
1986/07/25 2,310 2,420 2,300 2,420 296,000
1986/07/24 2,360 2,420 2,300 2,350 338,000
1986/07/23 2,210 2,360 2,200 2,360 398,000
1986/07/22 2,180 2,250 2,080 2,250 381,000
1986/07/21 2,150 2,200 2,080 2,200 489,000
1986/07/19 2,040 2,180 2,030 2,180 329,000
1986/07/18 1,920 2,020 1,900 2,000 314,000
1986/07/17 1,850 1,910 1,850 1,900 170,000
1986/07/16 1,800 1,910 1,800 1,860 168,000
1986/07/15 1,760 1,810 1,750 1,800 153,000
1986/07/14 1,780 1,860 1,700 1,790 681,000
1986/07/11 1,670 1,810 1,660 1,810 1,540,000
1986/07/10 1,480 1,660 1,480 1,660 455,000
1986/07/09 1,490 1,510 1,490 1,510 87,000
1986/07/08 1,510 1,560 1,510 1,560 28,000
1986/07/07 1,550 1,630 1,550 1,570 152,000
1986/07/05 1,480 1,550 1,450 1,550 160,000
1986/07/04 1,500 1,500 1,480 1,480 293,000
1986/07/03 1,540 1,540 1,480 1,500 290,000
1986/07/02 1,530 1,550 1,480 1,490 176,000
1986/07/01 1,660 1,680 1,550 1,550 144,000
1986/06/30 1,620 1,750 1,620 1,660 121,000
1986/06/28 1,560 1,660 1,560 1,610 96,000
1986/06/27 1,580 1,600 1,540 1,560 168,000
1986/06/26 1,650 1,770 1,630 1,640 264,000
1986/06/25 1,650 1,650 1,650 1,650 231,000
1986/06/24 1,420 1,500 1,420 1,500 466,000
1986/06/23 1,300 1,400 1,230 1,400 411,000
1986/06/21 1,360 1,400 1,300 1,300 323,000
1986/06/20 1,220 1,350 1,210 1,350 1,014,000
1986/06/19 1,300 1,300 1,300 1,300 82,000
1986/06/18 1,400 1,480 1,290 1,400 943,000
1986/06/17 1,380 1,380 1,380 1,380 322,000
1986/06/16 1,280 1,280 1,280 1,280 274,000
1986/06/13 1,100 1,180 1,060 1,180 1,027,000
1986/06/12 1,000 1,080 960 1,080 1,014,000
1986/06/11 971 971 971 971 512,000
1986/06/10 775 871 740 871 1,030,000
1986/06/09 725 775 721 775 1,474,000
1986/06/07 619 680 617 675 886,000
1986/06/06 579 610 576 610 792,000
1986/06/05 580 580 560 560 213,000
1986/06/04 505 585 505 585 682,000
1986/06/03 505 519 500 510 35,000
1986/06/02 525 530 515 525 55,000
1986/05/31 510 530 510 530 35,000
1986/05/30 521 531 510 530 123,000
1986/05/29 510 531 500 531 70,000
1986/05/28 525 529 516 516 63,000
1986/05/27 538 540 519 529 52,000
1986/05/26 540 550 527 535 76,000
1986/05/24 529 539 526 531 46,000
1986/05/23 506 529 506 526 79,000
1986/05/22 500 505 491 505 105,000
1986/05/21 500 510 490 495 68,000
1986/05/20 519 522 499 499 47,000
1986/05/19 510 522 499 520 94,000
1986/05/17 495 515 495 515 57,000
1986/05/16 511 529 508 510 105,000
1986/05/15 531 546 507 507 149,000
1986/05/14 535 550 509 528 337,000
1986/05/13 560 569 503 505 499,000
1986/05/12 540 601 539 570 1,029,000
1986/05/09 488 540 485 539 640,000
1986/05/08 490 497 483 483 189,000
1986/05/07 460 490 460 490 148,000
1986/05/06 450 451 445 445 46,000
1986/05/02 442 445 441 445 22,000
1986/05/01 445 446 441 441 23,000
1986/04/30 444 445 443 443 21,000
1986/04/28 445 450 443 443 21,000
1986/04/26 441 443 441 443 46,000
1986/04/25 460 460 443 446 30,000
1986/04/24 452 464 452 458 46,000
1986/04/23 453 453 449 451 17,000
1986/04/22 460 460 450 450 31,000
1986/04/21 446 455 446 455 28,000
1986/04/19 441 445 440 442 18,000
1986/04/18 438 445 438 441 30,000
1986/04/17 445 446 435 435 55,000
1986/04/16 460 460 450 450 21,000
1986/04/15 469 469 459 459 23,000
1986/04/14 470 470 463 463 28,000
1986/04/11 465 475 460 475 86,000
1986/04/10 469 470 450 450 32,000
1986/04/09 447 465 447 464 18,000
1986/04/08 450 458 445 445 19,000
1986/04/07 448 455 444 455 9,000
1986/04/05 440 443 440 441 15,000
1986/04/04 445 451 440 440 68,000
1986/04/03 449 450 442 445 28,000
1986/04/02 465 465 458 458 40,000
1986/04/01 466 470 466 469 101,000
1986/03/31 476 476 476 476 28,000
1986/03/29 445 450 445 450 44,000
1986/03/28 440 445 440 444 31,000
1986/03/27 438 446 430 446 143,000
1986/03/26 447 449 439 440 75,000
1986/03/25 441 451 441 446 42,000
1986/03/24 450 456 440 440 55,000
1986/03/22 450 450 445 449 42,000
1986/03/20 455 455 450 450 50,000
1986/03/19 457 469 454 456 69,000
1986/03/18 456 470 453 454 63,000
1986/03/17 467 468 453 453 61,000
1986/03/15 480 484 475 475 40,000
1986/03/14 475 475 470 472 62,000
1986/03/13 473 480 461 461 113,000
1986/03/12 484 484 469 477 149,000
1986/03/11 449 480 448 480 105,000
1986/03/10 455 460 448 448 125,000
1986/03/07 458 460 450 460 67,000
1986/03/06 469 469 450 450 72,000
1986/03/05 480 484 465 469 66,000
1986/03/04 460 487 459 479 185,000
1986/03/03 481 484 465 465 102,000
1986/03/01 470 480 470 480 141,000
1986/02/28 485 485 445 465 383,000
1986/02/27 510 516 485 489 720,000
1986/02/26 480 508 470 499 1,434,000
1986/02/25 445 486 445 470 1,337,000
1986/02/24 435 457 435 445 1,539,000
1986/02/22 405 415 400 415 356,000
1986/02/21 375 375 370 370 131,000
1986/02/20 370 375 364 364 144,000
1986/02/19 366 367 361 365 61,000
1986/02/18 360 371 355 365 69,000
1986/02/17 355 360 350 357 36,000
1986/02/15 350 350 350 350 12,000
1986/02/14 357 360 354 360 19,000
1986/02/13 369 369 358 358 69,000
1986/02/12 349 360 345 360 63,000
1986/02/10 346 355 343 349 44,000
1986/02/07 341 345 341 345 26,000
1986/02/06 345 345 343 343 7,000
1986/02/05 346 348 345 346 42,000
1986/02/04 346 350 346 348 46,000
1986/02/03 345 356 345 348 73,000
1986/02/01 336 345 336 345 49,000
1986/01/31 331 338 331 338 4,000
1986/01/30 330 334 328 330 25,000
1986/01/29 322 322 322 322 2,000
1986/01/28 331 332 315 315 36,000
1986/01/27 321 330 320 330 20,000
1986/01/25 318 320 317 320 9,000
1986/01/24 315 316 313 315 19,000
1986/01/23 318 318 318 318 6,000
1986/01/22 320 320 320 320 7,000
1986/01/21 312 321 312 317 14,000
1986/01/20 314 314 312 312 31,000
1986/01/18 315 317 314 315 18,000
1986/01/17 313 313 313 313 46,000
1986/01/16 324 325 321 321 39,000
1986/01/14 316 324 315 324 22,000
1986/01/13 318 318 315 315 13,000
1986/01/10 312 317 312 315 13,000
1986/01/09 325 325 312 312 21,000
1986/01/08 320 325 320 325 16,000
1986/01/07 322 323 320 320 13,000
1986/01/06 325 325 323 323 11,000
1986/01/04 322 322 322 322 1,000

このページの先頭へ