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 |
|---|---|---|---|---|---|
| 1996/12/30 | 521 | 521 | 520 | 520 | 15,000 |
| 1996/12/27 | 521 | 521 | 520 | 520 | 14,000 |
| 1996/12/26 | 529 | 529 | 520 | 527 | 10,000 |
| 1996/12/25 | 530 | 530 | 520 | 530 | 13,000 |
| 1996/12/24 | 532 | 532 | 530 | 530 | 34,000 |
| 1996/12/20 | 537 | 546 | 532 | 535 | 33,000 |
| 1996/12/19 | 560 | 560 | 530 | 532 | 54,000 |
| 1996/12/18 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/12/17 | 593 | 593 | 583 | 590 | 6,000 |
| 1996/12/16 | 595 | 595 | 595 | 595 | 3,000 |
| 1996/12/13 | 559 | 560 | 559 | 560 | 18,000 |
| 1996/12/12 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/12/11 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/12/10 | 639 | 639 | 639 | 639 | 17,000 |
| 1996/12/09 | 600 | 600 | 599 | 599 | 4,000 |
| 1996/12/06 | 594 | 594 | 581 | 591 | 7,000 |
| 1996/12/05 | 595 | 600 | 595 | 595 | 14,000 |
| 1996/12/04 | 600 | 600 | 590 | 597 | 17,000 |
| 1996/12/03 | 619 | 619 | 600 | 600 | 5,000 |
| 1996/12/02 | 616 | 616 | 603 | 603 | 9,000 |
| 1996/11/29 | 622 | 622 | 612 | 617 | 25,000 |
| 1996/11/28 | 611 | 625 | 611 | 624 | 9,000 |
| 1996/11/27 | 613 | 613 | 610 | 611 | 11,000 |
| 1996/11/26 | 627 | 627 | 620 | 620 | 6,000 |
| 1996/11/25 | 629 | 629 | 628 | 628 | 14,000 |
| 1996/11/22 | 631 | 631 | 628 | 628 | 20,000 |
| 1996/11/21 | 631 | 632 | 631 | 631 | 13,000 |
| 1996/11/20 | 631 | 632 | 631 | 632 | 7,000 |
| 1996/11/19 | 632 | 632 | 632 | 632 | 13,000 |
| 1996/11/18 | 635 | 635 | 632 | 632 | 21,000 |
| 1996/11/15 | 633 | 633 | 632 | 632 | 18,000 |
| 1996/11/14 | 632 | 633 | 632 | 633 | 25,000 |
| 1996/11/13 | 636 | 636 | 635 | 635 | 10,000 |
| 1996/11/12 | 631 | 641 | 631 | 631 | 63,000 |
| 1996/11/11 | 631 | 631 | 630 | 630 | 27,000 |
| 1996/11/08 | 630 | 639 | 630 | 630 | 20,000 |
| 1996/11/07 | 631 | 632 | 630 | 630 | 16,000 |
| 1996/11/06 | 631 | 635 | 630 | 630 | 24,000 |
| 1996/11/05 | 640 | 640 | 630 | 635 | 50,000 |
| 1996/11/01 | 630 | 632 | 630 | 630 | 47,000 |
| 1996/10/31 | 630 | 630 | 626 | 630 | 97,000 |
| 1996/10/30 | 630 | 630 | 623 | 625 | 25,000 |
| 1996/10/29 | 629 | 630 | 626 | 626 | 20,000 |
| 1996/10/28 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/10/25 | 630 | 640 | 629 | 631 | 67,000 |
| 1996/10/24 | 640 | 650 | 626 | 650 | 56,000 |
| 1996/10/23 | 650 | 653 | 650 | 650 | 22,000 |
| 1996/10/22 | 661 | 661 | 650 | 650 | 31,000 |
| 1996/10/21 | 681 | 681 | 665 | 665 | 9,000 |
| 1996/10/18 | 670 | 675 | 670 | 671 | 16,000 |
| 1996/10/17 | 671 | 671 | 670 | 670 | 3,000 |
| 1996/10/16 | 680 | 680 | 670 | 670 | 3,000 |
| 1996/10/15 | 670 | 670 | 661 | 670 | 10,000 |
| 1996/10/14 | 671 | 671 | 670 | 670 | 5,000 |
| 1996/10/11 | 685 | 686 | 670 | 680 | 14,000 |
| 1996/10/09 | 691 | 691 | 690 | 690 | 14,000 |
| 1996/10/08 | 690 | 692 | 690 | 692 | 5,000 |
| 1996/10/04 | 719 | 719 | 690 | 690 | 5,000 |
| 1996/10/03 | 730 | 730 | 729 | 729 | 4,000 |
| 1996/10/01 | 735 | 735 | 730 | 730 | 13,000 |
| 1996/09/30 | 730 | 730 | 715 | 715 | 11,000 |
| 1996/09/27 | 711 | 711 | 700 | 707 | 4,000 |
| 1996/09/26 | 711 | 720 | 711 | 711 | 5,000 |
| 1996/09/25 | 725 | 730 | 710 | 710 | 232,000 |
| 1996/09/24 | 713 | 720 | 710 | 710 | 220,000 |
| 1996/09/20 | 731 | 732 | 731 | 732 | 5,000 |
| 1996/09/19 | 710 | 711 | 710 | 711 | 4,000 |
| 1996/09/18 | 720 | 720 | 715 | 715 | 3,000 |
| 1996/09/17 | 715 | 725 | 714 | 714 | 7,000 |
| 1996/09/13 | 715 | 715 | 708 | 715 | 78,000 |
| 1996/09/11 | 709 | 709 | 708 | 708 | 2,000 |
| 1996/09/10 | 710 | 710 | 709 | 709 | 2,000 |
| 1996/09/09 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/09/05 | 738 | 738 | 718 | 720 | 9,000 |
| 1996/09/04 | 750 | 759 | 741 | 741 | 34,000 |
| 1996/09/03 | 710 | 765 | 710 | 755 | 59,000 |
| 1996/09/02 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/08/30 | 720 | 720 | 700 | 711 | 19,000 |
| 1996/08/29 | 710 | 719 | 710 | 710 | 5,000 |
| 1996/08/27 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/08/26 | 700 | 710 | 700 | 700 | 4,000 |
| 1996/08/23 | 699 | 700 | 698 | 698 | 16,000 |
| 1996/08/22 | 700 | 700 | 700 | 700 | 39,000 |
| 1996/08/21 | 697 | 697 | 697 | 697 | 1,000 |
| 1996/08/20 | 672 | 699 | 672 | 699 | 3,000 |
| 1996/08/19 | 668 | 671 | 668 | 671 | 7,000 |
| 1996/08/16 | 668 | 668 | 666 | 666 | 11,000 |
| 1996/08/15 | 665 | 666 | 665 | 666 | 4,000 |
| 1996/08/14 | 661 | 661 | 661 | 661 | 2,000 |
| 1996/08/13 | 660 | 660 | 659 | 660 | 6,000 |
| 1996/08/12 | 660 | 660 | 660 | 660 | 13,000 |
| 1996/08/09 | 671 | 673 | 671 | 673 | 2,000 |
| 1996/08/08 | 671 | 671 | 671 | 671 | 5,000 |
| 1996/08/07 | 698 | 698 | 671 | 671 | 12,000 |
| 1996/08/06 | 690 | 690 | 680 | 680 | 3,000 |
| 1996/08/05 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/08/02 | 686 | 696 | 686 | 686 | 7,000 |
| 1996/08/01 | 681 | 681 | 681 | 681 | 2,000 |
| 1996/07/31 | 680 | 680 | 671 | 671 | 10,000 |
| 1996/07/30 | 690 | 690 | 680 | 680 | 14,000 |
| 1996/07/29 | 699 | 699 | 696 | 699 | 10,000 |
| 1996/07/26 | 715 | 715 | 685 | 690 | 23,000 |
| 1996/07/25 | 712 | 718 | 712 | 718 | 12,000 |
| 1996/07/24 | 735 | 735 | 711 | 711 | 10,000 |
| 1996/07/23 | 741 | 748 | 740 | 740 | 8,000 |
| 1996/07/22 | 742 | 742 | 741 | 742 | 4,000 |
| 1996/07/19 | 751 | 751 | 741 | 741 | 7,000 |
| 1996/07/18 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/07/17 | 746 | 750 | 746 | 750 | 2,000 |
| 1996/07/16 | 750 | 750 | 742 | 742 | 5,000 |
| 1996/07/15 | 743 | 760 | 743 | 760 | 3,000 |
| 1996/07/12 | 750 | 750 | 742 | 742 | 9,000 |
| 1996/07/11 | 750 | 751 | 750 | 751 | 7,000 |
| 1996/07/10 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/07/09 | 750 | 760 | 750 | 760 | 7,000 |
| 1996/07/08 | 768 | 768 | 741 | 741 | 15,000 |
| 1996/07/05 | 770 | 770 | 770 | 770 | 4,000 |
| 1996/07/04 | 788 | 788 | 785 | 786 | 5,000 |
| 1996/07/03 | 786 | 788 | 786 | 788 | 10,000 |
| 1996/07/02 | 776 | 776 | 776 | 776 | 6,000 |
| 1996/07/01 | 770 | 770 | 746 | 746 | 40,000 |
| 1996/06/27 | 750 | 750 | 746 | 746 | 19,000 |
| 1996/06/26 | 750 | 750 | 741 | 748 | 15,000 |
| 1996/06/25 | 770 | 770 | 750 | 750 | 21,000 |
| 1996/06/24 | 771 | 780 | 771 | 775 | 7,000 |
| 1996/06/21 | 770 | 770 | 741 | 750 | 40,000 |
| 1996/06/20 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/06/19 | 795 | 795 | 789 | 789 | 12,000 |
| 1996/06/18 | 789 | 789 | 789 | 789 | 14,000 |
| 1996/06/17 | 772 | 772 | 772 | 772 | 1,000 |
| 1996/06/14 | 770 | 770 | 769 | 770 | 24,000 |
| 1996/06/13 | 780 | 780 | 770 | 770 | 20,000 |
| 1996/06/12 | 790 | 790 | 781 | 789 | 6,000 |
| 1996/06/11 | 789 | 789 | 789 | 789 | 2,000 |
| 1996/06/10 | 796 | 796 | 781 | 781 | 17,000 |
| 1996/06/07 | 745 | 766 | 744 | 766 | 15,000 |
| 1996/06/06 | 750 | 750 | 744 | 744 | 14,000 |
| 1996/06/05 | 748 | 748 | 744 | 744 | 22,000 |
| 1996/06/04 | 746 | 752 | 746 | 748 | 61,000 |
| 1996/06/03 | 797 | 800 | 756 | 756 | 17,000 |
| 1996/05/31 | 794 | 794 | 794 | 794 | 11,000 |
| 1996/05/30 | 795 | 796 | 781 | 781 | 29,000 |
| 1996/05/29 | 799 | 800 | 795 | 795 | 26,000 |
| 1996/05/28 | 799 | 799 | 795 | 798 | 21,000 |
| 1996/05/27 | 800 | 801 | 800 | 800 | 12,000 |
| 1996/05/24 | 815 | 815 | 805 | 810 | 12,000 |
| 1996/05/23 | 810 | 810 | 805 | 805 | 10,000 |
| 1996/05/22 | 819 | 819 | 810 | 810 | 34,000 |
| 1996/05/21 | 819 | 819 | 805 | 810 | 34,000 |
| 1996/05/20 | 831 | 831 | 805 | 810 | 56,000 |
| 1996/05/17 | 851 | 851 | 830 | 830 | 21,000 |
| 1996/05/16 | 865 | 865 | 849 | 861 | 30,000 |
| 1996/05/15 | 819 | 860 | 818 | 855 | 41,000 |
| 1996/05/14 | 845 | 846 | 810 | 815 | 30,000 |
| 1996/05/13 | 866 | 866 | 845 | 845 | 14,000 |
| 1996/05/10 | 861 | 880 | 861 | 861 | 25,000 |
| 1996/05/09 | 889 | 889 | 860 | 860 | 21,000 |
| 1996/05/08 | 870 | 890 | 870 | 890 | 41,000 |
| 1996/05/07 | 930 | 930 | 890 | 890 | 28,000 |
| 1996/05/02 | 900 | 922 | 890 | 920 | 65,000 |
| 1996/05/01 | 875 | 879 | 850 | 879 | 62,000 |
| 1996/04/30 | 884 | 898 | 879 | 879 | 40,000 |
| 1996/04/26 | 928 | 935 | 898 | 903 | 97,000 |
| 1996/04/25 | 924 | 940 | 895 | 938 | 298,000 |
| 1996/04/24 | 880 | 930 | 860 | 924 | 425,000 |
| 1996/04/23 | 810 | 880 | 805 | 860 | 459,000 |
| 1996/04/22 | 780 | 790 | 779 | 785 | 64,000 |
| 1996/04/19 | 779 | 780 | 775 | 780 | 79,000 |
| 1996/04/18 | 781 | 784 | 779 | 781 | 16,000 |
| 1996/04/17 | 785 | 790 | 779 | 781 | 66,000 |
| 1996/04/16 | 775 | 810 | 773 | 785 | 288,000 |
| 1996/04/15 | 770 | 775 | 770 | 775 | 130,000 |
| 1996/04/12 | 770 | 775 | 765 | 770 | 57,000 |
| 1996/04/11 | 774 | 775 | 763 | 770 | 125,000 |
| 1996/04/10 | 750 | 779 | 750 | 775 | 211,000 |
| 1996/04/09 | 750 | 750 | 745 | 745 | 85,000 |
| 1996/04/08 | 750 | 751 | 750 | 750 | 49,000 |
| 1996/04/05 | 745 | 750 | 745 | 750 | 22,000 |
| 1996/04/04 | 751 | 751 | 746 | 750 | 55,000 |
| 1996/04/03 | 725 | 763 | 725 | 751 | 160,000 |
| 1996/04/02 | 725 | 725 | 723 | 725 | 82,000 |
| 1996/04/01 | 723 | 726 | 720 | 720 | 133,000 |
| 1996/03/29 | 730 | 730 | 723 | 723 | 5,000 |
| 1996/03/28 | 714 | 714 | 713 | 713 | 5,000 |
| 1996/03/27 | 723 | 723 | 713 | 713 | 5,000 |
| 1996/03/26 | 720 | 730 | 718 | 720 | 28,000 |
| 1996/03/25 | 714 | 714 | 713 | 713 | 13,000 |
| 1996/03/22 | 680 | 715 | 680 | 715 | 42,000 |
| 1996/03/21 | 687 | 687 | 680 | 680 | 35,000 |
| 1996/03/19 | 687 | 687 | 683 | 683 | 24,000 |
| 1996/03/18 | 698 | 698 | 698 | 698 | 2,000 |
| 1996/03/15 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/03/14 | 660 | 660 | 651 | 651 | 6,000 |
| 1996/03/12 | 671 | 690 | 670 | 690 | 17,000 |
| 1996/03/11 | 699 | 699 | 670 | 670 | 27,000 |
| 1996/03/08 | 702 | 710 | 702 | 703 | 40,000 |
| 1996/03/07 | 709 | 709 | 700 | 700 | 5,000 |
| 1996/03/06 | 709 | 710 | 709 | 709 | 5,000 |
| 1996/03/05 | 719 | 719 | 709 | 709 | 3,000 |
| 1996/03/04 | 710 | 720 | 710 | 720 | 4,000 |
| 1996/03/01 | 711 | 711 | 710 | 710 | 2,000 |
| 1996/02/29 | 720 | 720 | 710 | 710 | 29,000 |
| 1996/02/28 | 730 | 730 | 720 | 720 | 79,000 |
| 1996/02/27 | 719 | 721 | 719 | 721 | 8,000 |
| 1996/02/26 | 740 | 740 | 720 | 720 | 8,000 |
| 1996/02/23 | 738 | 738 | 730 | 731 | 10,000 |
| 1996/02/22 | 733 | 733 | 726 | 733 | 16,000 |
| 1996/02/21 | 737 | 737 | 737 | 737 | 1,000 |
| 1996/02/20 | 738 | 738 | 738 | 738 | 1,000 |
| 1996/02/19 | 740 | 740 | 739 | 739 | 11,000 |
| 1996/02/16 | 744 | 744 | 740 | 740 | 7,000 |
| 1996/02/14 | 741 | 745 | 741 | 745 | 6,000 |
| 1996/02/13 | 745 | 745 | 745 | 745 | 1,000 |
| 1996/02/08 | 743 | 745 | 741 | 745 | 6,000 |
| 1996/02/07 | 742 | 743 | 741 | 743 | 3,000 |
| 1996/02/06 | 749 | 749 | 740 | 741 | 13,000 |
| 1996/02/05 | 760 | 760 | 750 | 751 | 17,000 |
| 1996/02/02 | 762 | 762 | 751 | 760 | 16,000 |
| 1996/02/01 | 762 | 762 | 753 | 762 | 10,000 |
| 1996/01/31 | 751 | 762 | 751 | 762 | 19,000 |
| 1996/01/30 | 751 | 751 | 750 | 750 | 26,000 |
| 1996/01/29 | 752 | 760 | 750 | 751 | 23,000 |
| 1996/01/26 | 760 | 760 | 752 | 752 | 5,000 |
| 1996/01/25 | 764 | 765 | 761 | 762 | 51,000 |
| 1996/01/24 | 772 | 780 | 765 | 765 | 16,000 |
| 1996/01/23 | 770 | 773 | 770 | 771 | 23,000 |
| 1996/01/22 | 770 | 773 | 770 | 770 | 22,000 |
| 1996/01/19 | 790 | 795 | 768 | 768 | 26,000 |
| 1996/01/18 | 810 | 810 | 790 | 790 | 63,000 |
| 1996/01/17 | 823 | 823 | 810 | 820 | 77,000 |
| 1996/01/16 | 785 | 820 | 785 | 820 | 110,000 |
| 1996/01/12 | 770 | 770 | 752 | 765 | 71,000 |
| 1996/01/11 | 710 | 765 | 708 | 750 | 1,160,000 |
| 1996/01/10 | 700 | 710 | 700 | 710 | 1,014,000 |
| 1996/01/09 | 705 | 710 | 700 | 710 | 22,000 |
| 1996/01/08 | 715 | 720 | 715 | 715 | 31,000 |
| 1996/01/05 | 673 | 710 | 672 | 709 | 13,000 |
| 1996/01/04 | 662 | 672 | 662 | 672 | 33,000 |