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 |
---|---|---|---|---|---|
2002/12/30 | 161 | 161 | 158 | 158 | 11,000 |
2002/12/27 | 159 | 163 | 159 | 163 | 8,000 |
2002/12/26 | 156 | 158 | 150 | 158 | 18,000 |
2002/12/25 | 157 | 157 | 156 | 156 | 14,000 |
2002/12/24 | 150 | 157 | 150 | 157 | 33,000 |
2002/12/20 | 149 | 158 | 149 | 150 | 22,000 |
2002/12/19 | 149 | 150 | 149 | 149 | 19,000 |
2002/12/18 | 149 | 152 | 149 | 149 | 22,000 |
2002/12/17 | 154 | 154 | 148 | 148 | 8,000 |
2002/12/16 | 150 | 152 | 149 | 151 | 24,000 |
2002/12/13 | 150 | 150 | 150 | 150 | 50,000 |
2002/12/12 | 155 | 155 | 151 | 151 | 6,000 |
2002/12/11 | 159 | 159 | 153 | 153 | 18,000 |
2002/12/10 | 160 | 162 | 157 | 158 | 57,000 |
2002/12/09 | 155 | 156 | 153 | 155 | 16,000 |
2002/12/06 | 161 | 161 | 159 | 159 | 5,000 |
2002/12/05 | 163 | 163 | 160 | 161 | 3,000 |
2002/12/04 | 162 | 162 | 161 | 161 | 13,000 |
2002/12/03 | 158 | 162 | 158 | 159 | 8,000 |
2002/12/02 | 161 | 161 | 157 | 157 | 4,000 |
2002/11/29 | 161 | 170 | 161 | 162 | 32,000 |
2002/11/28 | 164 | 168 | 163 | 165 | 21,000 |
2002/11/27 | 163 | 165 | 163 | 165 | 11,000 |
2002/11/26 | 161 | 164 | 160 | 160 | 12,000 |
2002/11/25 | 154 | 160 | 153 | 160 | 60,000 |
2002/11/22 | 156 | 159 | 154 | 154 | 26,000 |
2002/11/21 | 159 | 159 | 155 | 155 | 15,000 |
2002/11/20 | 160 | 160 | 152 | 153 | 32,000 |
2002/11/19 | 162 | 164 | 162 | 163 | 8,000 |
2002/11/18 | 170 | 170 | 164 | 167 | 7,000 |
2002/11/15 | 170 | 170 | 166 | 170 | 52,000 |
2002/11/14 | 169 | 169 | 169 | 169 | 16,000 |
2002/11/13 | 172 | 172 | 170 | 171 | 3,000 |
2002/11/12 | 172 | 172 | 171 | 172 | 8,000 |
2002/11/11 | 173 | 173 | 173 | 173 | 3,000 |
2002/11/08 | 174 | 174 | 174 | 174 | 4,000 |
2002/11/07 | 175 | 175 | 166 | 175 | 23,000 |
2002/11/06 | 179 | 179 | 177 | 178 | 15,000 |
2002/11/05 | 179 | 179 | 178 | 179 | 7,000 |
2002/11/01 | 180 | 180 | 176 | 176 | 3,000 |
2002/10/31 | 180 | 180 | 179 | 180 | 13,000 |
2002/10/30 | 174 | 175 | 172 | 175 | 20,000 |
2002/10/29 | 170 | 170 | 170 | 170 | 6,000 |
2002/10/28 | 168 | 170 | 168 | 170 | 9,000 |
2002/10/25 | 167 | 167 | 165 | 167 | 36,000 |
2002/10/24 | 169 | 169 | 165 | 167 | 24,000 |
2002/10/23 | 170 | 170 | 165 | 168 | 11,000 |
2002/10/22 | 180 | 180 | 171 | 171 | 8,000 |
2002/10/21 | 179 | 179 | 177 | 179 | 18,000 |
2002/10/18 | 178 | 178 | 178 | 178 | 5,000 |
2002/10/17 | 180 | 180 | 177 | 177 | 14,000 |
2002/10/16 | 179 | 179 | 177 | 179 | 18,000 |
2002/10/15 | 179 | 179 | 174 | 179 | 12,000 |
2002/10/11 | 177 | 180 | 177 | 179 | 3,000 |
2002/10/10 | 172 | 172 | 170 | 172 | 23,000 |
2002/10/09 | 185 | 185 | 165 | 171 | 20,000 |
2002/10/08 | 185 | 185 | 183 | 185 | 12,000 |
2002/10/07 | 196 | 196 | 183 | 185 | 11,000 |
2002/10/04 | 200 | 200 | 197 | 197 | 8,000 |
2002/10/03 | 196 | 200 | 195 | 198 | 18,000 |
2002/10/02 | 198 | 198 | 198 | 198 | 3,000 |
2002/10/01 | 205 | 205 | 195 | 197 | 8,000 |
2002/09/30 | 205 | 205 | 202 | 205 | 21,000 |
2002/09/27 | 199 | 202 | 199 | 202 | 32,000 |
2002/09/26 | 200 | 200 | 199 | 199 | 11,000 |
2002/09/25 | 204 | 204 | 200 | 201 | 26,000 |
2002/09/24 | 193 | 199 | 193 | 199 | 13,000 |
2002/09/20 | 200 | 200 | 196 | 198 | 10,000 |
2002/09/19 | 204 | 204 | 199 | 200 | 10,000 |
2002/09/18 | 199 | 199 | 198 | 199 | 7,000 |
2002/09/17 | 195 | 200 | 195 | 200 | 15,000 |
2002/09/13 | 200 | 200 | 190 | 195 | 79,000 |
2002/09/12 | 186 | 186 | 183 | 185 | 16,000 |
2002/09/11 | 185 | 190 | 185 | 185 | 11,000 |
2002/09/10 | 178 | 189 | 178 | 185 | 11,000 |
2002/09/09 | 170 | 177 | 170 | 177 | 6,000 |
2002/09/06 | 175 | 177 | 170 | 170 | 5,000 |
2002/09/05 | 175 | 178 | 170 | 178 | 15,000 |
2002/09/04 | 178 | 178 | 160 | 171 | 13,000 |
2002/09/03 | 190 | 190 | 179 | 180 | 20,000 |
2002/09/02 | 194 | 194 | 180 | 180 | 15,000 |
2002/08/30 | 200 | 200 | 192 | 195 | 19,000 |
2002/08/29 | 198 | 198 | 193 | 193 | 30,000 |
2002/08/28 | 197 | 199 | 195 | 199 | 22,000 |
2002/08/27 | 205 | 206 | 202 | 204 | 14,000 |
2002/08/26 | 205 | 205 | 203 | 205 | 21,000 |
2002/08/23 | 205 | 205 | 203 | 203 | 21,000 |
2002/08/22 | 200 | 205 | 196 | 204 | 27,000 |
2002/08/21 | 199 | 200 | 197 | 200 | 11,000 |
2002/08/20 | 200 | 200 | 196 | 200 | 15,000 |
2002/08/19 | 199 | 200 | 196 | 200 | 13,000 |
2002/08/16 | 200 | 200 | 193 | 196 | 11,000 |
2002/08/15 | 198 | 200 | 197 | 197 | 11,000 |
2002/08/14 | 209 | 209 | 191 | 191 | 13,000 |
2002/08/13 | 209 | 209 | 204 | 204 | 10,000 |
2002/08/12 | 210 | 210 | 204 | 204 | 8,000 |
2002/08/09 | 205 | 209 | 205 | 208 | 27,000 |
2002/08/08 | 196 | 196 | 196 | 196 | 1,000 |
2002/08/06 | 197 | 202 | 195 | 195 | 19,000 |
2002/08/05 | 205 | 207 | 205 | 206 | 7,000 |
2002/08/02 | 213 | 213 | 206 | 206 | 17,000 |
2002/07/31 | 220 | 220 | 210 | 210 | 19,000 |
2002/07/30 | 218 | 219 | 218 | 219 | 2,000 |
2002/07/29 | 218 | 220 | 210 | 210 | 15,000 |
2002/07/26 | 215 | 219 | 215 | 218 | 4,000 |
2002/07/25 | 234 | 235 | 215 | 215 | 33,000 |
2002/07/24 | 210 | 230 | 210 | 230 | 61,000 |
2002/07/23 | 194 | 208 | 194 | 208 | 17,000 |
2002/07/22 | 194 | 200 | 194 | 196 | 18,000 |
2002/07/19 | 200 | 200 | 193 | 196 | 12,000 |
2002/07/18 | 200 | 201 | 200 | 201 | 7,000 |
2002/07/17 | 199 | 201 | 198 | 199 | 10,000 |
2002/07/16 | 211 | 211 | 201 | 201 | 18,000 |
2002/07/15 | 215 | 218 | 215 | 215 | 6,000 |
2002/07/12 | 215 | 216 | 215 | 215 | 4,000 |
2002/07/11 | 212 | 215 | 212 | 215 | 2,000 |
2002/07/10 | 218 | 224 | 218 | 222 | 10,000 |
2002/07/09 | 211 | 218 | 211 | 218 | 5,000 |
2002/07/08 | 217 | 217 | 211 | 211 | 5,000 |
2002/07/05 | 218 | 221 | 218 | 221 | 2,000 |
2002/07/04 | 219 | 219 | 218 | 219 | 9,000 |
2002/07/03 | 212 | 221 | 212 | 221 | 15,000 |
2002/07/02 | 212 | 212 | 212 | 212 | 5,000 |
2002/07/01 | 217 | 219 | 217 | 219 | 5,000 |
2002/06/28 | 223 | 223 | 215 | 217 | 24,000 |
2002/06/27 | 215 | 215 | 213 | 213 | 4,000 |
2002/06/26 | 225 | 225 | 213 | 213 | 19,000 |
2002/06/25 | 222 | 226 | 222 | 226 | 28,000 |
2002/06/24 | 220 | 222 | 220 | 221 | 11,000 |
2002/06/21 | 217 | 218 | 215 | 218 | 28,000 |
2002/06/20 | 216 | 217 | 216 | 217 | 4,000 |
2002/06/19 | 219 | 219 | 215 | 216 | 8,000 |
2002/06/18 | 227 | 227 | 217 | 220 | 13,000 |
2002/06/17 | 220 | 221 | 215 | 217 | 21,000 |
2002/06/14 | 213 | 217 | 213 | 215 | 81,000 |
2002/06/13 | 231 | 231 | 227 | 228 | 9,000 |
2002/06/12 | 230 | 231 | 230 | 231 | 4,000 |
2002/06/11 | 233 | 240 | 232 | 233 | 38,000 |
2002/06/10 | 235 | 236 | 235 | 235 | 6,000 |
2002/06/07 | 236 | 236 | 230 | 230 | 7,000 |
2002/06/06 | 234 | 234 | 227 | 229 | 19,000 |
2002/06/05 | 235 | 235 | 231 | 233 | 12,000 |
2002/06/04 | 233 | 235 | 230 | 235 | 7,000 |
2002/06/03 | 231 | 237 | 231 | 232 | 17,000 |
2002/05/31 | 244 | 246 | 242 | 246 | 21,000 |
2002/05/30 | 240 | 242 | 240 | 242 | 15,000 |
2002/05/29 | 242 | 242 | 238 | 240 | 11,000 |
2002/05/28 | 229 | 237 | 229 | 237 | 12,000 |
2002/05/27 | 243 | 243 | 232 | 234 | 19,000 |
2002/05/24 | 240 | 245 | 236 | 236 | 32,000 |
2002/05/23 | 235 | 235 | 234 | 235 | 14,000 |
2002/05/22 | 225 | 230 | 225 | 230 | 4,000 |
2002/05/21 | 222 | 224 | 222 | 224 | 28,000 |
2002/05/20 | 221 | 221 | 218 | 220 | 10,000 |
2002/05/17 | 221 | 221 | 219 | 219 | 40,000 |
2002/05/16 | 220 | 220 | 217 | 220 | 23,000 |
2002/05/15 | 215 | 218 | 215 | 215 | 10,000 |
2002/05/14 | 222 | 222 | 217 | 218 | 4,000 |
2002/05/13 | 214 | 219 | 214 | 216 | 5,000 |
2002/05/10 | 219 | 219 | 214 | 214 | 5,000 |
2002/05/09 | 213 | 214 | 213 | 214 | 2,000 |
2002/05/08 | 218 | 219 | 218 | 218 | 5,000 |
2002/05/07 | 219 | 219 | 219 | 219 | 1,000 |
2002/05/02 | 228 | 228 | 223 | 223 | 3,000 |
2002/05/01 | 232 | 232 | 227 | 227 | 3,000 |
2002/04/30 | 234 | 234 | 226 | 226 | 9,000 |
2002/04/26 | 234 | 234 | 229 | 229 | 9,000 |
2002/04/25 | 234 | 234 | 232 | 234 | 13,000 |
2002/04/24 | 229 | 229 | 225 | 227 | 21,000 |
2002/04/22 | 230 | 231 | 230 | 230 | 7,000 |
2002/04/19 | 235 | 235 | 234 | 234 | 2,000 |
2002/04/18 | 235 | 235 | 231 | 231 | 7,000 |
2002/04/17 | 232 | 232 | 230 | 230 | 2,000 |
2002/04/16 | 228 | 233 | 223 | 233 | 5,000 |
2002/04/15 | 226 | 228 | 223 | 228 | 10,000 |
2002/04/12 | 229 | 235 | 229 | 235 | 5,000 |
2002/04/11 | 233 | 233 | 228 | 228 | 2,000 |
2002/04/10 | 221 | 235 | 221 | 235 | 11,000 |
2002/04/09 | 234 | 234 | 225 | 226 | 8,000 |
2002/04/08 | 234 | 234 | 233 | 233 | 3,000 |
2002/04/05 | 236 | 236 | 232 | 235 | 5,000 |
2002/04/04 | 221 | 237 | 221 | 236 | 13,000 |
2002/04/03 | 221 | 221 | 221 | 221 | 2,000 |
2002/04/02 | 221 | 226 | 221 | 221 | 16,000 |
2002/04/01 | 221 | 221 | 220 | 220 | 8,000 |
2002/03/29 | 239 | 239 | 223 | 223 | 10,000 |
2002/03/28 | 239 | 240 | 235 | 237 | 14,000 |
2002/03/27 | 234 | 239 | 234 | 239 | 6,000 |
2002/03/26 | 232 | 232 | 228 | 229 | 8,000 |
2002/03/25 | 235 | 239 | 221 | 223 | 29,000 |
2002/03/22 | 227 | 227 | 221 | 222 | 7,000 |
2002/03/20 | 225 | 230 | 225 | 228 | 7,000 |
2002/03/19 | 219 | 234 | 219 | 230 | 18,000 |
2002/03/18 | 222 | 222 | 219 | 219 | 4,000 |
2002/03/15 | 216 | 224 | 216 | 219 | 10,000 |
2002/03/14 | 235 | 235 | 224 | 224 | 10,000 |
2002/03/13 | 238 | 240 | 236 | 236 | 17,000 |
2002/03/12 | 241 | 243 | 240 | 240 | 26,000 |
2002/03/11 | 245 | 245 | 235 | 236 | 20,000 |
2002/03/08 | 244 | 246 | 231 | 245 | 81,000 |
2002/03/07 | 246 | 247 | 244 | 244 | 13,000 |
2002/03/06 | 249 | 249 | 244 | 247 | 26,000 |
2002/03/05 | 249 | 250 | 247 | 249 | 18,000 |
2002/03/04 | 250 | 250 | 245 | 245 | 23,000 |
2002/03/01 | 247 | 250 | 245 | 250 | 26,000 |
2002/02/28 | 240 | 248 | 240 | 248 | 36,000 |
2002/02/27 | 237 | 238 | 232 | 238 | 17,000 |
2002/02/26 | 225 | 231 | 220 | 231 | 10,000 |
2002/02/25 | 231 | 240 | 225 | 225 | 16,000 |
2002/02/22 | 235 | 235 | 225 | 227 | 11,000 |
2002/02/21 | 219 | 228 | 219 | 228 | 13,000 |
2002/02/20 | 200 | 219 | 197 | 219 | 17,000 |
2002/02/19 | 217 | 217 | 201 | 202 | 5,000 |
2002/02/18 | 216 | 217 | 216 | 217 | 7,000 |
2002/02/15 | 221 | 221 | 216 | 216 | 10,000 |
2002/02/14 | 220 | 230 | 215 | 215 | 30,000 |
2002/02/13 | 205 | 219 | 205 | 211 | 14,000 |
2002/02/12 | 201 | 205 | 201 | 205 | 23,000 |
2002/02/08 | 195 | 202 | 195 | 202 | 18,000 |
2002/02/07 | 190 | 200 | 190 | 200 | 3,000 |
2002/02/06 | 199 | 199 | 199 | 199 | 1,000 |
2002/02/05 | 196 | 196 | 195 | 196 | 15,000 |
2002/02/04 | 199 | 199 | 196 | 196 | 10,000 |
2002/02/01 | 196 | 201 | 196 | 201 | 3,000 |
2002/01/31 | 199 | 205 | 199 | 205 | 11,000 |
2002/01/30 | 192 | 194 | 192 | 194 | 2,000 |
2002/01/29 | 193 | 193 | 191 | 191 | 5,000 |
2002/01/28 | 190 | 193 | 190 | 193 | 2,000 |
2002/01/25 | 194 | 194 | 188 | 191 | 20,000 |
2002/01/24 | 193 | 193 | 189 | 189 | 29,000 |
2002/01/23 | 192 | 192 | 184 | 191 | 17,000 |
2002/01/22 | 196 | 198 | 192 | 193 | 22,000 |
2002/01/21 | 191 | 195 | 190 | 195 | 21,000 |
2002/01/18 | 179 | 191 | 171 | 191 | 35,000 |
2002/01/17 | 181 | 181 | 174 | 179 | 14,000 |
2002/01/16 | 181 | 181 | 181 | 181 | 6,000 |
2002/01/15 | 187 | 188 | 180 | 181 | 13,000 |
2002/01/11 | 185 | 185 | 181 | 182 | 27,000 |
2002/01/10 | 199 | 199 | 189 | 189 | 7,000 |
2002/01/09 | 186 | 199 | 186 | 199 | 2,000 |
2002/01/08 | 200 | 200 | 195 | 195 | 5,000 |
2002/01/07 | 205 | 205 | 205 | 205 | 3,000 |
2002/01/04 | 209 | 209 | 205 | 208 | 7,000 |