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 |
---|---|---|---|---|---|
1995/12/29 | 680 | 680 | 662 | 662 | 10,000 |
1995/12/28 | 690 | 690 | 680 | 680 | 14,000 |
1995/12/27 | 700 | 700 | 690 | 690 | 10,000 |
1995/12/26 | 715 | 715 | 700 | 700 | 13,000 |
1995/12/25 | 700 | 700 | 690 | 698 | 23,000 |
1995/12/22 | 665 | 670 | 661 | 661 | 35,000 |
1995/12/21 | 661 | 670 | 661 | 669 | 17,000 |
1995/12/20 | 661 | 661 | 661 | 661 | 4,000 |
1995/12/19 | 665 | 666 | 655 | 660 | 17,000 |
1995/12/18 | 669 | 669 | 665 | 666 | 6,000 |
1995/12/15 | 656 | 670 | 656 | 656 | 5,000 |
1995/12/14 | 655 | 655 | 650 | 651 | 3,000 |
1995/12/13 | 655 | 655 | 649 | 649 | 4,000 |
1995/12/12 | 665 | 670 | 665 | 665 | 19,000 |
1995/12/11 | 662 | 665 | 661 | 665 | 5,000 |
1995/12/08 | 649 | 660 | 649 | 660 | 150,000 |
1995/12/07 | 639 | 649 | 639 | 649 | 5,000 |
1995/12/06 | 612 | 621 | 612 | 621 | 3,000 |
1995/12/05 | 621 | 621 | 612 | 612 | 7,000 |
1995/12/04 | 641 | 644 | 621 | 621 | 6,000 |
1995/12/01 | 640 | 640 | 640 | 640 | 10,000 |
1995/11/30 | 640 | 640 | 618 | 620 | 9,000 |
1995/11/29 | 644 | 644 | 644 | 644 | 1,000 |
1995/11/28 | 644 | 644 | 644 | 644 | 2,000 |
1995/11/27 | 655 | 660 | 654 | 654 | 25,000 |
1995/11/24 | 659 | 659 | 650 | 650 | 14,000 |
1995/11/22 | 646 | 649 | 646 | 646 | 37,000 |
1995/11/21 | 620 | 647 | 618 | 646 | 21,000 |
1995/11/20 | 618 | 618 | 618 | 618 | 1,000 |
1995/11/17 | 618 | 618 | 618 | 618 | 1,000 |
1995/11/16 | 601 | 609 | 601 | 609 | 2,000 |
1995/11/15 | 585 | 605 | 580 | 600 | 38,000 |
1995/11/14 | 585 | 585 | 585 | 585 | 45,000 |
1995/11/13 | 610 | 620 | 600 | 600 | 4,000 |
1995/11/10 | 610 | 620 | 610 | 620 | 9,000 |
1995/11/09 | 610 | 620 | 610 | 620 | 8,000 |
1995/11/08 | 590 | 600 | 590 | 600 | 4,000 |
1995/11/07 | 590 | 591 | 590 | 591 | 3,000 |
1995/11/06 | 576 | 599 | 576 | 599 | 2,000 |
1995/11/02 | 586 | 586 | 570 | 570 | 4,000 |
1995/11/01 | 599 | 599 | 580 | 580 | 2,000 |
1995/10/31 | 600 | 600 | 599 | 599 | 4,000 |
1995/10/30 | 571 | 575 | 570 | 575 | 8,000 |
1995/10/27 | 570 | 570 | 570 | 570 | 4,000 |
1995/10/26 | 590 | 590 | 570 | 580 | 6,000 |
1995/10/25 | 600 | 600 | 599 | 599 | 10,000 |
1995/10/24 | 602 | 602 | 600 | 600 | 25,000 |
1995/10/23 | 610 | 610 | 602 | 602 | 11,000 |
1995/10/20 | 610 | 610 | 610 | 610 | 12,000 |
1995/10/19 | 632 | 632 | 600 | 600 | 15,000 |
1995/10/18 | 631 | 631 | 631 | 631 | 3,000 |
1995/10/17 | 630 | 650 | 630 | 630 | 12,000 |
1995/10/16 | 630 | 630 | 630 | 630 | 2,000 |
1995/10/13 | 630 | 630 | 630 | 630 | 4,000 |
1995/10/12 | 641 | 650 | 641 | 650 | 3,000 |
1995/10/09 | 655 | 655 | 630 | 630 | 4,000 |
1995/10/06 | 655 | 655 | 655 | 655 | 7,000 |
1995/10/05 | 655 | 660 | 655 | 660 | 11,000 |
1995/10/04 | 651 | 660 | 650 | 660 | 10,000 |
1995/10/03 | 651 | 651 | 651 | 651 | 2,000 |
1995/10/02 | 660 | 660 | 651 | 651 | 7,000 |
1995/09/29 | 674 | 674 | 650 | 650 | 6,000 |
1995/09/28 | 674 | 674 | 655 | 655 | 3,000 |
1995/09/26 | 676 | 676 | 674 | 674 | 22,000 |
1995/09/25 | 669 | 675 | 669 | 675 | 16,000 |
1995/09/22 | 661 | 665 | 655 | 655 | 78,000 |
1995/09/21 | 659 | 660 | 650 | 660 | 20,000 |
1995/09/20 | 675 | 675 | 660 | 660 | 24,000 |
1995/09/19 | 659 | 659 | 649 | 655 | 26,000 |
1995/09/18 | 660 | 666 | 660 | 660 | 31,000 |
1995/09/14 | 645 | 659 | 640 | 650 | 36,000 |
1995/09/13 | 633 | 639 | 633 | 637 | 8,000 |
1995/09/12 | 603 | 629 | 600 | 623 | 115,000 |
1995/09/11 | 610 | 610 | 590 | 600 | 151,000 |
1995/09/08 | 620 | 620 | 596 | 600 | 50,000 |
1995/09/07 | 617 | 624 | 610 | 624 | 22,000 |
1995/09/06 | 616 | 616 | 616 | 616 | 2,000 |
1995/09/05 | 649 | 649 | 649 | 649 | 1,000 |
1995/09/04 | 650 | 660 | 650 | 660 | 43,000 |
1995/09/01 | 639 | 650 | 629 | 650 | 25,000 |
1995/08/31 | 630 | 630 | 617 | 630 | 25,000 |
1995/08/30 | 621 | 625 | 617 | 617 | 12,000 |
1995/08/29 | 615 | 620 | 615 | 615 | 5,000 |
1995/08/25 | 625 | 635 | 625 | 635 | 8,000 |
1995/08/24 | 620 | 620 | 610 | 610 | 3,000 |
1995/08/23 | 630 | 630 | 610 | 610 | 5,000 |
1995/08/22 | 630 | 649 | 629 | 649 | 5,000 |
1995/08/18 | 639 | 639 | 629 | 630 | 5,000 |
1995/08/17 | 620 | 631 | 620 | 630 | 15,000 |
1995/08/16 | 600 | 627 | 600 | 615 | 61,000 |
1995/08/15 | 599 | 599 | 585 | 585 | 5,000 |
1995/08/14 | 575 | 580 | 575 | 580 | 10,000 |
1995/08/11 | 590 | 590 | 571 | 575 | 6,000 |
1995/08/10 | 570 | 578 | 570 | 578 | 5,000 |
1995/08/09 | 570 | 570 | 570 | 570 | 1,000 |
1995/08/08 | 561 | 570 | 561 | 570 | 5,000 |
1995/08/07 | 578 | 578 | 561 | 561 | 4,000 |
1995/08/04 | 580 | 580 | 573 | 580 | 14,000 |
1995/08/03 | 590 | 590 | 583 | 583 | 5,000 |
1995/08/02 | 578 | 578 | 578 | 578 | 18,000 |
1995/08/01 | 578 | 578 | 578 | 578 | 2,000 |
1995/07/31 | 578 | 580 | 578 | 578 | 7,000 |
1995/07/28 | 582 | 583 | 578 | 581 | 17,000 |
1995/07/27 | 593 | 593 | 593 | 593 | 4,000 |
1995/07/25 | 603 | 603 | 603 | 603 | 17,000 |
1995/07/24 | 556 | 567 | 556 | 567 | 6,000 |
1995/07/21 | 541 | 541 | 541 | 541 | 8,000 |
1995/07/20 | 567 | 567 | 555 | 555 | 7,000 |
1995/07/19 | 568 | 568 | 567 | 567 | 7,000 |
1995/07/18 | 609 | 609 | 602 | 602 | 14,000 |
1995/07/14 | 610 | 610 | 609 | 609 | 4,000 |
1995/07/13 | 608 | 610 | 600 | 606 | 55,000 |
1995/07/12 | 560 | 598 | 560 | 598 | 63,000 |
1995/07/11 | 559 | 560 | 550 | 560 | 9,000 |
1995/07/10 | 560 | 578 | 560 | 560 | 33,000 |
1995/07/07 | 522 | 558 | 522 | 550 | 26,000 |
1995/07/06 | 513 | 523 | 513 | 523 | 9,000 |
1995/07/05 | 515 | 516 | 503 | 503 | 3,000 |
1995/06/30 | 526 | 526 | 516 | 516 | 19,000 |
1995/06/29 | 516 | 516 | 516 | 516 | 1,000 |
1995/06/28 | 508 | 508 | 505 | 505 | 2,000 |
1995/06/27 | 516 | 519 | 516 | 519 | 143,000 |
1995/06/23 | 532 | 532 | 517 | 527 | 9,000 |
1995/06/22 | 505 | 505 | 500 | 502 | 23,000 |
1995/06/21 | 502 | 504 | 502 | 504 | 3,000 |
1995/06/20 | 521 | 521 | 521 | 521 | 6,000 |
1995/06/19 | 520 | 521 | 520 | 521 | 6,000 |
1995/06/16 | 545 | 545 | 520 | 520 | 2,000 |
1995/06/14 | 535 | 535 | 535 | 535 | 2,000 |
1995/06/13 | 566 | 566 | 564 | 565 | 4,000 |
1995/06/09 | 581 | 581 | 566 | 566 | 41,000 |
1995/06/08 | 591 | 591 | 571 | 571 | 2,000 |
1995/06/06 | 605 | 605 | 605 | 605 | 1,000 |
1995/06/01 | 638 | 638 | 638 | 638 | 1,000 |
1995/05/31 | 626 | 626 | 626 | 626 | 4,000 |
1995/05/29 | 616 | 616 | 616 | 616 | 2,000 |
1995/05/26 | 620 | 620 | 620 | 620 | 2,000 |
1995/05/25 | 640 | 640 | 620 | 620 | 9,000 |
1995/05/23 | 620 | 620 | 620 | 620 | 1,000 |
1995/05/22 | 650 | 650 | 650 | 650 | 1,000 |
1995/05/19 | 640 | 640 | 640 | 640 | 2,000 |
1995/05/16 | 646 | 646 | 646 | 646 | 1,000 |
1995/05/15 | 647 | 647 | 630 | 630 | 3,000 |
1995/05/12 | 646 | 646 | 646 | 646 | 5,000 |
1995/05/11 | 651 | 651 | 651 | 651 | 3,000 |
1995/05/10 | 660 | 660 | 658 | 658 | 9,000 |
1995/05/09 | 651 | 659 | 650 | 659 | 7,000 |
1995/05/08 | 652 | 652 | 642 | 645 | 22,000 |
1995/05/02 | 659 | 659 | 655 | 655 | 5,000 |
1995/04/28 | 653 | 653 | 652 | 652 | 7,000 |
1995/04/27 | 659 | 659 | 652 | 652 | 6,000 |
1995/04/26 | 659 | 659 | 659 | 659 | 1,000 |
1995/04/25 | 665 | 665 | 660 | 660 | 27,000 |
1995/04/24 | 675 | 675 | 665 | 665 | 19,000 |
1995/04/21 | 649 | 670 | 649 | 655 | 31,000 |
1995/04/20 | 670 | 670 | 649 | 649 | 10,000 |
1995/04/19 | 660 | 660 | 650 | 650 | 13,000 |
1995/04/18 | 660 | 660 | 660 | 660 | 2,000 |
1995/04/14 | 670 | 680 | 670 | 680 | 18,000 |
1995/04/13 | 680 | 680 | 670 | 670 | 14,000 |
1995/04/12 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/10 | 650 | 660 | 650 | 650 | 5,000 |
1995/04/06 | 680 | 680 | 680 | 680 | 9,000 |
1995/04/05 | 670 | 670 | 660 | 670 | 12,000 |
1995/04/04 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/03 | 665 | 665 | 665 | 665 | 1,000 |
1995/03/31 | 680 | 690 | 675 | 675 | 7,000 |
1995/03/30 | 661 | 665 | 661 | 665 | 3,000 |
1995/03/29 | 670 | 670 | 660 | 660 | 4,000 |
1995/03/28 | 670 | 680 | 670 | 680 | 4,000 |
1995/03/27 | 680 | 680 | 670 | 671 | 9,000 |
1995/03/24 | 670 | 679 | 669 | 669 | 8,000 |
1995/03/23 | 670 | 670 | 660 | 660 | 5,000 |
1995/03/22 | 700 | 700 | 680 | 680 | 13,000 |
1995/03/20 | 700 | 700 | 680 | 680 | 6,000 |
1995/03/17 | 680 | 680 | 680 | 680 | 2,000 |
1995/03/16 | 700 | 700 | 685 | 685 | 10,000 |
1995/03/14 | 725 | 725 | 725 | 725 | 2,000 |
1995/03/13 | 735 | 735 | 725 | 725 | 2,000 |
1995/03/10 | 750 | 750 | 740 | 740 | 4,000 |
1995/03/09 | 740 | 740 | 740 | 740 | 7,000 |
1995/03/08 | 742 | 742 | 742 | 742 | 2,000 |
1995/03/07 | 780 | 780 | 761 | 761 | 9,000 |
1995/03/06 | 760 | 760 | 760 | 760 | 3,000 |
1995/03/03 | 781 | 781 | 780 | 780 | 5,000 |
1995/03/02 | 781 | 782 | 781 | 782 | 2,000 |
1995/03/01 | 780 | 780 | 780 | 780 | 2,000 |
1995/02/28 | 790 | 790 | 780 | 790 | 10,000 |
1995/02/24 | 813 | 813 | 800 | 800 | 5,000 |
1995/02/23 | 823 | 823 | 823 | 823 | 150,000 |
1995/02/22 | 828 | 828 | 823 | 823 | 152,000 |
1995/02/21 | 838 | 838 | 838 | 838 | 2,000 |
1995/02/20 | 839 | 839 | 839 | 839 | 1,000 |
1995/02/17 | 839 | 839 | 839 | 839 | 3,000 |
1995/02/16 | 850 | 850 | 850 | 850 | 2,000 |
1995/02/14 | 865 | 865 | 860 | 860 | 5,000 |
1995/02/13 | 867 | 867 | 867 | 867 | 1,000 |
1995/02/08 | 880 | 880 | 877 | 877 | 5,000 |
1995/02/07 | 879 | 880 | 875 | 880 | 19,000 |
1995/02/06 | 879 | 880 | 875 | 880 | 10,000 |
1995/02/03 | 879 | 880 | 879 | 880 | 2,000 |
1995/02/01 | 932 | 940 | 930 | 930 | 22,000 |
1995/01/31 | 1,020 | 1,020 | 960 | 960 | 41,000 |
1995/01/30 | 950 | 1,000 | 950 | 1,000 | 63,000 |
1995/01/27 | 921 | 921 | 910 | 920 | 29,000 |
1995/01/26 | 861 | 918 | 860 | 890 | 57,000 |
1995/01/25 | 840 | 850 | 840 | 849 | 29,000 |
1995/01/24 | 770 | 790 | 765 | 780 | 29,000 |
1995/01/23 | 773 | 783 | 773 | 774 | 5,000 |
1995/01/20 | 811 | 811 | 790 | 790 | 6,000 |
1995/01/19 | 836 | 836 | 826 | 830 | 11,000 |
1995/01/18 | 826 | 826 | 826 | 826 | 18,000 |
1995/01/13 | 800 | 805 | 796 | 796 | 4,000 |
1995/01/12 | 800 | 800 | 791 | 791 | 2,000 |
1995/01/11 | 815 | 815 | 815 | 815 | 1,000 |
1995/01/10 | 816 | 816 | 816 | 816 | 5,000 |
1995/01/06 | 815 | 816 | 815 | 816 | 2,000 |
1995/01/05 | 825 | 825 | 825 | 825 | 1,000 |
1995/01/04 | 815 | 815 | 815 | 815 | 1,000 |