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 |
|---|---|---|---|---|---|
| 2003/12/30 | 148 | 148 | 142 | 147 | 43,000 |
| 2003/12/29 | 143 | 148 | 140 | 148 | 44,000 |
| 2003/12/26 | 136 | 139 | 135 | 139 | 37,000 |
| 2003/12/25 | 137 | 138 | 135 | 136 | 54,000 |
| 2003/12/24 | 139 | 139 | 137 | 137 | 76,000 |
| 2003/12/22 | 138 | 139 | 138 | 139 | 24,000 |
| 2003/12/19 | 139 | 140 | 138 | 138 | 25,000 |
| 2003/12/18 | 139 | 140 | 138 | 139 | 20,000 |
| 2003/12/17 | 140 | 140 | 139 | 139 | 20,000 |
| 2003/12/16 | 143 | 144 | 140 | 140 | 23,000 |
| 2003/12/15 | 145 | 146 | 140 | 143 | 43,000 |
| 2003/12/12 | 145 | 145 | 141 | 142 | 62,000 |
| 2003/12/11 | 149 | 149 | 144 | 145 | 59,000 |
| 2003/12/10 | 156 | 156 | 149 | 149 | 50,000 |
| 2003/12/09 | 151 | 151 | 150 | 150 | 15,000 |
| 2003/12/08 | 151 | 151 | 150 | 150 | 28,000 |
| 2003/12/05 | 151 | 151 | 150 | 151 | 8,000 |
| 2003/12/04 | 153 | 153 | 153 | 153 | 14,000 |
| 2003/12/03 | 156 | 156 | 152 | 154 | 11,000 |
| 2003/12/02 | 155 | 157 | 155 | 157 | 19,000 |
| 2003/12/01 | 150 | 152 | 150 | 152 | 22,000 |
| 2003/11/28 | 155 | 155 | 150 | 150 | 15,000 |
| 2003/11/27 | 152 | 157 | 152 | 153 | 9,000 |
| 2003/11/26 | 155 | 155 | 152 | 152 | 10,000 |
| 2003/11/25 | 156 | 156 | 155 | 155 | 24,000 |
| 2003/11/21 | 145 | 149 | 145 | 149 | 12,000 |
| 2003/11/20 | 142 | 144 | 142 | 144 | 12,000 |
| 2003/11/19 | 142 | 147 | 140 | 142 | 39,000 |
| 2003/11/18 | 152 | 152 | 141 | 142 | 35,000 |
| 2003/11/17 | 160 | 160 | 155 | 155 | 16,000 |
| 2003/11/14 | 160 | 161 | 160 | 161 | 19,000 |
| 2003/11/13 | 163 | 163 | 159 | 160 | 24,000 |
| 2003/11/12 | 167 | 167 | 163 | 163 | 4,000 |
| 2003/11/11 | 167 | 167 | 162 | 167 | 21,000 |
| 2003/11/10 | 170 | 170 | 167 | 167 | 4,000 |
| 2003/11/07 | 169 | 171 | 167 | 167 | 22,000 |
| 2003/11/06 | 170 | 170 | 168 | 168 | 4,000 |
| 2003/11/05 | 173 | 173 | 170 | 171 | 6,000 |
| 2003/11/04 | 167 | 169 | 167 | 168 | 17,000 |
| 2003/10/31 | 169 | 169 | 167 | 167 | 17,000 |
| 2003/10/30 | 167 | 169 | 167 | 169 | 11,000 |
| 2003/10/29 | 167 | 167 | 166 | 167 | 10,000 |
| 2003/10/28 | 167 | 169 | 166 | 167 | 27,000 |
| 2003/10/27 | 174 | 174 | 167 | 170 | 17,000 |
| 2003/10/24 | 174 | 174 | 170 | 170 | 39,000 |
| 2003/10/23 | 180 | 180 | 166 | 170 | 33,000 |
| 2003/10/22 | 182 | 182 | 180 | 180 | 26,000 |
| 2003/10/21 | 182 | 182 | 181 | 181 | 12,000 |
| 2003/10/20 | 183 | 183 | 180 | 181 | 9,000 |
| 2003/10/17 | 181 | 182 | 180 | 182 | 20,000 |
| 2003/10/16 | 184 | 184 | 181 | 181 | 8,000 |
| 2003/10/15 | 183 | 184 | 183 | 183 | 11,000 |
| 2003/10/14 | 182 | 185 | 182 | 182 | 11,000 |
| 2003/10/10 | 181 | 183 | 181 | 182 | 13,000 |
| 2003/10/09 | 182 | 183 | 182 | 182 | 6,000 |
| 2003/10/08 | 184 | 185 | 182 | 183 | 14,000 |
| 2003/10/07 | 186 | 186 | 183 | 184 | 12,000 |
| 2003/10/06 | 187 | 188 | 185 | 186 | 15,000 |
| 2003/10/03 | 185 | 187 | 184 | 186 | 23,000 |
| 2003/10/02 | 183 | 187 | 183 | 187 | 36,000 |
| 2003/10/01 | 185 | 185 | 182 | 183 | 15,000 |
| 2003/09/30 | 185 | 185 | 183 | 183 | 10,000 |
| 2003/09/29 | 185 | 185 | 183 | 183 | 13,000 |
| 2003/09/26 | 193 | 193 | 185 | 185 | 19,000 |
| 2003/09/25 | 196 | 196 | 192 | 193 | 18,000 |
| 2003/09/24 | 193 | 198 | 193 | 195 | 30,000 |
| 2003/09/22 | 190 | 192 | 188 | 192 | 32,000 |
| 2003/09/19 | 189 | 200 | 188 | 190 | 25,000 |
| 2003/09/18 | 189 | 189 | 186 | 187 | 10,000 |
| 2003/09/17 | 191 | 191 | 185 | 185 | 24,000 |
| 2003/09/16 | 190 | 194 | 189 | 189 | 22,000 |
| 2003/09/12 | 189 | 191 | 189 | 191 | 61,000 |
| 2003/09/11 | 195 | 195 | 194 | 194 | 9,000 |
| 2003/09/10 | 195 | 196 | 195 | 196 | 8,000 |
| 2003/09/09 | 190 | 200 | 190 | 193 | 26,000 |
| 2003/09/08 | 192 | 192 | 190 | 191 | 12,000 |
| 2003/09/05 | 191 | 191 | 188 | 190 | 14,000 |
| 2003/09/04 | 192 | 192 | 187 | 187 | 9,000 |
| 2003/09/03 | 191 | 191 | 187 | 187 | 19,000 |
| 2003/09/02 | 190 | 191 | 189 | 191 | 15,000 |
| 2003/09/01 | 193 | 193 | 193 | 193 | 2,000 |
| 2003/08/29 | 193 | 193 | 193 | 193 | 14,000 |
| 2003/08/28 | 192 | 192 | 192 | 192 | 3,000 |
| 2003/08/27 | 192 | 192 | 188 | 191 | 13,000 |
| 2003/08/26 | 195 | 195 | 194 | 194 | 8,000 |
| 2003/08/25 | 197 | 197 | 194 | 194 | 12,000 |
| 2003/08/22 | 194 | 194 | 192 | 192 | 5,000 |
| 2003/08/21 | 189 | 193 | 187 | 191 | 28,000 |
| 2003/08/20 | 186 | 186 | 184 | 186 | 18,000 |
| 2003/08/19 | 179 | 192 | 179 | 186 | 42,000 |
| 2003/08/18 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/08/15 | 175 | 177 | 175 | 177 | 7,000 |
| 2003/08/14 | 180 | 180 | 175 | 175 | 9,000 |
| 2003/08/13 | 176 | 182 | 175 | 175 | 13,000 |
| 2003/08/12 | 174 | 174 | 171 | 174 | 11,000 |
| 2003/08/11 | 175 | 175 | 172 | 172 | 15,000 |
| 2003/08/08 | 176 | 177 | 175 | 175 | 16,000 |
| 2003/08/07 | 177 | 177 | 177 | 177 | 13,000 |
| 2003/08/06 | 177 | 177 | 176 | 177 | 12,000 |
| 2003/08/05 | 178 | 178 | 176 | 176 | 15,000 |
| 2003/08/04 | 178 | 179 | 178 | 178 | 48,000 |
| 2003/08/01 | 178 | 179 | 178 | 178 | 31,000 |
| 2003/07/31 | 177 | 183 | 173 | 177 | 82,000 |
| 2003/07/30 | 175 | 179 | 174 | 179 | 76,000 |
| 2003/07/29 | 180 | 180 | 173 | 173 | 28,000 |
| 2003/07/28 | 175 | 185 | 172 | 176 | 55,000 |
| 2003/07/25 | 180 | 180 | 173 | 173 | 25,000 |
| 2003/07/24 | 180 | 181 | 180 | 180 | 14,000 |
| 2003/07/23 | 180 | 181 | 176 | 179 | 25,000 |
| 2003/07/22 | 182 | 182 | 181 | 181 | 13,000 |
| 2003/07/18 | 189 | 189 | 182 | 183 | 14,000 |
| 2003/07/17 | 196 | 196 | 185 | 185 | 8,000 |
| 2003/07/16 | 198 | 198 | 195 | 195 | 11,000 |
| 2003/07/15 | 199 | 199 | 196 | 196 | 11,000 |
| 2003/07/14 | 197 | 197 | 197 | 197 | 7,000 |
| 2003/07/11 | 196 | 196 | 195 | 195 | 13,000 |
| 2003/07/10 | 198 | 199 | 198 | 199 | 5,000 |
| 2003/07/09 | 199 | 199 | 194 | 199 | 10,000 |
| 2003/07/08 | 200 | 200 | 199 | 199 | 17,000 |
| 2003/07/07 | 202 | 202 | 201 | 202 | 9,000 |
| 2003/07/04 | 201 | 202 | 201 | 202 | 6,000 |
| 2003/07/03 | 205 | 205 | 200 | 200 | 15,000 |
| 2003/07/02 | 205 | 205 | 202 | 203 | 18,000 |
| 2003/07/01 | 201 | 204 | 201 | 203 | 14,000 |
| 2003/06/30 | 205 | 205 | 201 | 204 | 24,000 |
| 2003/06/27 | 209 | 210 | 203 | 210 | 16,000 |
| 2003/06/26 | 205 | 205 | 200 | 201 | 12,000 |
| 2003/06/25 | 201 | 201 | 199 | 201 | 16,000 |
| 2003/06/24 | 196 | 197 | 193 | 193 | 20,000 |
| 2003/06/23 | 196 | 205 | 191 | 193 | 35,000 |
| 2003/06/20 | 197 | 199 | 197 | 199 | 13,000 |
| 2003/06/19 | 198 | 205 | 197 | 197 | 36,000 |
| 2003/06/18 | 198 | 199 | 198 | 198 | 6,000 |
| 2003/06/17 | 201 | 205 | 198 | 198 | 47,000 |
| 2003/06/16 | 216 | 216 | 203 | 203 | 18,000 |
| 2003/06/13 | 206 | 220 | 204 | 216 | 116,000 |
| 2003/06/12 | 198 | 201 | 198 | 199 | 16,000 |
| 2003/06/11 | 200 | 205 | 197 | 199 | 27,000 |
| 2003/06/10 | 199 | 200 | 195 | 200 | 38,000 |
| 2003/06/09 | 189 | 190 | 188 | 190 | 21,000 |
| 2003/06/06 | 192 | 193 | 192 | 192 | 3,000 |
| 2003/06/05 | 194 | 194 | 194 | 194 | 2,000 |
| 2003/06/04 | 193 | 193 | 189 | 189 | 3,000 |
| 2003/06/03 | 195 | 196 | 192 | 192 | 8,000 |
| 2003/06/02 | 195 | 198 | 195 | 196 | 8,000 |
| 2003/05/30 | 192 | 193 | 190 | 190 | 12,000 |
| 2003/05/29 | 196 | 196 | 188 | 188 | 17,000 |
| 2003/05/28 | 188 | 193 | 184 | 193 | 14,000 |
| 2003/05/27 | 183 | 188 | 181 | 188 | 23,000 |
| 2003/05/26 | 183 | 189 | 183 | 183 | 39,000 |
| 2003/05/23 | 181 | 188 | 181 | 184 | 76,000 |
| 2003/05/22 | 195 | 196 | 195 | 196 | 4,000 |
| 2003/05/21 | 193 | 198 | 193 | 194 | 10,000 |
| 2003/05/20 | 191 | 192 | 191 | 192 | 4,000 |
| 2003/05/19 | 200 | 200 | 197 | 197 | 24,000 |
| 2003/05/16 | 198 | 199 | 198 | 199 | 7,000 |
| 2003/05/15 | 198 | 198 | 197 | 198 | 39,000 |
| 2003/05/14 | 200 | 200 | 199 | 200 | 24,000 |
| 2003/05/13 | 192 | 201 | 192 | 200 | 9,000 |
| 2003/05/12 | 189 | 190 | 188 | 190 | 8,000 |
| 2003/05/09 | 183 | 185 | 183 | 185 | 12,000 |
| 2003/05/08 | 185 | 185 | 183 | 183 | 6,000 |
| 2003/05/07 | 188 | 188 | 188 | 188 | 6,000 |
| 2003/05/06 | 191 | 193 | 189 | 189 | 15,000 |
| 2003/05/02 | 192 | 192 | 188 | 189 | 12,000 |
| 2003/05/01 | 193 | 193 | 190 | 193 | 7,000 |
| 2003/04/30 | 190 | 193 | 190 | 193 | 7,000 |
| 2003/04/28 | 190 | 195 | 190 | 191 | 6,000 |
| 2003/04/25 | 201 | 201 | 193 | 193 | 29,000 |
| 2003/04/24 | 203 | 203 | 200 | 201 | 12,000 |
| 2003/04/23 | 203 | 203 | 200 | 200 | 11,000 |
| 2003/04/22 | 200 | 200 | 198 | 200 | 19,000 |
| 2003/04/21 | 196 | 200 | 193 | 199 | 17,000 |
| 2003/04/18 | 190 | 197 | 190 | 193 | 23,000 |
| 2003/04/17 | 193 | 193 | 191 | 193 | 4,000 |
| 2003/04/16 | 192 | 193 | 192 | 193 | 9,000 |
| 2003/04/15 | 192 | 192 | 187 | 192 | 13,000 |
| 2003/04/14 | 194 | 194 | 189 | 190 | 11,000 |
| 2003/04/11 | 193 | 194 | 189 | 189 | 13,000 |
| 2003/04/10 | 194 | 194 | 189 | 189 | 8,000 |
| 2003/04/09 | 193 | 194 | 191 | 194 | 13,000 |
| 2003/04/08 | 189 | 194 | 189 | 193 | 8,000 |
| 2003/04/07 | 194 | 194 | 194 | 194 | 5,000 |
| 2003/04/04 | 196 | 196 | 195 | 195 | 11,000 |
| 2003/04/03 | 194 | 194 | 194 | 194 | 6,000 |
| 2003/04/02 | 188 | 191 | 188 | 191 | 9,000 |
| 2003/04/01 | 184 | 187 | 183 | 183 | 4,000 |
| 2003/03/31 | 199 | 199 | 185 | 185 | 9,000 |
| 2003/03/28 | 195 | 197 | 191 | 197 | 23,000 |
| 2003/03/27 | 198 | 204 | 190 | 194 | 47,000 |
| 2003/03/26 | 181 | 199 | 181 | 199 | 25,000 |
| 2003/03/25 | 186 | 186 | 183 | 186 | 20,000 |
| 2003/03/24 | 184 | 185 | 181 | 185 | 20,000 |
| 2003/03/20 | 183 | 184 | 181 | 184 | 12,000 |
| 2003/03/19 | 175 | 178 | 175 | 178 | 6,000 |
| 2003/03/18 | 175 | 180 | 175 | 179 | 13,000 |
| 2003/03/17 | 173 | 174 | 171 | 174 | 8,000 |
| 2003/03/14 | 168 | 174 | 168 | 174 | 58,000 |
| 2003/03/13 | 170 | 172 | 168 | 172 | 9,000 |
| 2003/03/12 | 161 | 169 | 161 | 168 | 27,000 |
| 2003/03/11 | 166 | 167 | 164 | 165 | 8,000 |
| 2003/03/10 | 169 | 169 | 165 | 166 | 4,000 |
| 2003/03/07 | 174 | 174 | 169 | 169 | 3,000 |
| 2003/03/06 | 175 | 175 | 174 | 174 | 8,000 |
| 2003/03/05 | 172 | 172 | 171 | 171 | 2,000 |
| 2003/03/04 | 171 | 172 | 168 | 172 | 12,000 |
| 2003/03/03 | 162 | 166 | 162 | 166 | 17,000 |
| 2003/02/28 | 162 | 164 | 161 | 161 | 9,000 |
| 2003/02/27 | 165 | 165 | 162 | 164 | 12,000 |
| 2003/02/26 | 162 | 163 | 160 | 160 | 12,000 |
| 2003/02/25 | 161 | 168 | 158 | 162 | 35,000 |
| 2003/02/24 | 165 | 168 | 165 | 168 | 18,000 |
| 2003/02/21 | 166 | 166 | 163 | 165 | 15,000 |
| 2003/02/20 | 163 | 166 | 162 | 166 | 12,000 |
| 2003/02/19 | 166 | 166 | 163 | 163 | 4,000 |
| 2003/02/18 | 162 | 168 | 162 | 166 | 15,000 |
| 2003/02/17 | 165 | 165 | 161 | 161 | 7,000 |
| 2003/02/14 | 160 | 161 | 158 | 160 | 38,000 |
| 2003/02/13 | 160 | 163 | 158 | 158 | 22,000 |
| 2003/02/12 | 159 | 162 | 158 | 159 | 29,000 |
| 2003/02/10 | 158 | 158 | 157 | 157 | 9,000 |
| 2003/02/07 | 157 | 158 | 157 | 158 | 14,000 |
| 2003/02/06 | 159 | 159 | 154 | 155 | 15,000 |
| 2003/02/05 | 158 | 165 | 153 | 157 | 33,000 |
| 2003/02/04 | 159 | 159 | 158 | 159 | 8,000 |
| 2003/02/03 | 154 | 158 | 152 | 158 | 10,000 |
| 2003/01/31 | 158 | 158 | 153 | 153 | 31,000 |
| 2003/01/30 | 163 | 163 | 160 | 161 | 13,000 |
| 2003/01/29 | 165 | 165 | 160 | 160 | 8,000 |
| 2003/01/28 | 167 | 167 | 165 | 165 | 4,000 |
| 2003/01/27 | 172 | 172 | 166 | 167 | 5,000 |
| 2003/01/24 | 174 | 176 | 169 | 171 | 16,000 |
| 2003/01/23 | 167 | 170 | 167 | 169 | 14,000 |
| 2003/01/22 | 170 | 170 | 169 | 169 | 9,000 |
| 2003/01/21 | 169 | 170 | 169 | 170 | 5,000 |
| 2003/01/20 | 164 | 168 | 164 | 168 | 10,000 |
| 2003/01/17 | 163 | 165 | 161 | 164 | 15,000 |
| 2003/01/16 | 167 | 167 | 162 | 162 | 8,000 |
| 2003/01/15 | 157 | 167 | 156 | 167 | 21,000 |
| 2003/01/14 | 152 | 156 | 152 | 156 | 4,000 |
| 2003/01/10 | 151 | 155 | 151 | 155 | 12,000 |
| 2003/01/09 | 159 | 159 | 156 | 156 | 3,000 |
| 2003/01/08 | 159 | 159 | 159 | 159 | 2,000 |
| 2003/01/07 | 157 | 159 | 157 | 159 | 7,000 |
| 2003/01/06 | 159 | 160 | 159 | 160 | 6,000 |