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 |
|---|---|---|---|---|---|
| 2005/12/30 | 580 | 585 | 572 | 572 | 49,000 |
| 2005/12/29 | 582 | 591 | 577 | 577 | 125,000 |
| 2005/12/28 | 562 | 585 | 562 | 582 | 137,000 |
| 2005/12/27 | 578 | 582 | 556 | 564 | 320,000 |
| 2005/12/26 | 580 | 626 | 579 | 583 | 797,000 |
| 2005/12/22 | 575 | 577 | 566 | 576 | 154,000 |
| 2005/12/21 | 571 | 575 | 563 | 571 | 180,000 |
| 2005/12/20 | 564 | 573 | 564 | 570 | 110,000 |
| 2005/12/19 | 550 | 576 | 550 | 562 | 182,000 |
| 2005/12/16 | 564 | 572 | 550 | 550 | 159,000 |
| 2005/12/15 | 563 | 568 | 559 | 564 | 74,000 |
| 2005/12/14 | 578 | 579 | 568 | 568 | 176,000 |
| 2005/12/13 | 579 | 579 | 571 | 577 | 180,000 |
| 2005/12/12 | 577 | 580 | 563 | 569 | 368,000 |
| 2005/12/09 | 547 | 580 | 539 | 580 | 326,000 |
| 2005/12/08 | 547 | 552 | 539 | 540 | 174,000 |
| 2005/12/07 | 555 | 559 | 542 | 542 | 267,000 |
| 2005/12/06 | 542 | 555 | 536 | 551 | 369,000 |
| 2005/12/05 | 539 | 547 | 536 | 542 | 581,000 |
| 2005/12/02 | 540 | 550 | 535 | 535 | 326,000 |
| 2005/12/01 | 520 | 525 | 515 | 525 | 195,000 |
| 2005/11/30 | 510 | 524 | 502 | 521 | 377,000 |
| 2005/11/29 | 529 | 532 | 508 | 516 | 518,000 |
| 2005/11/28 | 544 | 546 | 531 | 531 | 227,000 |
| 2005/11/25 | 541 | 547 | 541 | 547 | 166,000 |
| 2005/11/24 | 554 | 560 | 544 | 544 | 276,000 |
| 2005/11/22 | 552 | 557 | 551 | 554 | 209,000 |
| 2005/11/21 | 559 | 570 | 551 | 555 | 314,000 |
| 2005/11/18 | 558 | 575 | 552 | 564 | 335,000 |
| 2005/11/17 | 540 | 570 | 540 | 564 | 440,000 |
| 2005/11/16 | 575 | 577 | 543 | 551 | 686,000 |
| 2005/11/15 | 580 | 585 | 575 | 576 | 310,000 |
| 2005/11/14 | 585 | 590 | 575 | 580 | 537,000 |
| 2005/11/11 | 544 | 583 | 544 | 575 | 998,000 |
| 2005/11/10 | 560 | 560 | 546 | 554 | 670,000 |
| 2005/11/09 | 530 | 568 | 521 | 561 | 1,716,000 |
| 2005/11/08 | 581 | 600 | 537 | 560 | 4,926,000 |
| 2005/11/07 | 498 | 561 | 497 | 561 | 3,440,000 |
| 2005/11/04 | 468 | 486 | 462 | 481 | 1,616,000 |
| 2005/11/02 | 427 | 460 | 427 | 453 | 1,126,000 |
| 2005/11/01 | 418 | 433 | 417 | 431 | 262,000 |
| 2005/10/31 | 410 | 419 | 410 | 415 | 329,000 |
| 2005/10/28 | 405 | 408 | 402 | 408 | 90,000 |
| 2005/10/27 | 406 | 408 | 404 | 406 | 160,000 |
| 2005/10/26 | 410 | 410 | 405 | 407 | 308,000 |
| 2005/10/25 | 395 | 410 | 395 | 407 | 676,000 |
| 2005/10/24 | 394 | 396 | 393 | 393 | 95,000 |
| 2005/10/21 | 390 | 394 | 389 | 392 | 70,000 |
| 2005/10/20 | 395 | 397 | 390 | 391 | 100,000 |
| 2005/10/19 | 395 | 397 | 391 | 394 | 146,000 |
| 2005/10/18 | 395 | 396 | 392 | 393 | 190,000 |
| 2005/10/17 | 395 | 397 | 394 | 395 | 169,000 |
| 2005/10/14 | 391 | 394 | 391 | 392 | 157,000 |
| 2005/10/13 | 397 | 397 | 388 | 391 | 194,000 |
| 2005/10/12 | 390 | 406 | 387 | 395 | 527,000 |
| 2005/10/11 | 378 | 388 | 378 | 387 | 217,000 |
| 2005/10/07 | 380 | 383 | 376 | 377 | 127,000 |
| 2005/10/06 | 385 | 385 | 380 | 380 | 210,000 |
| 2005/10/05 | 384 | 386 | 383 | 385 | 132,000 |
| 2005/10/04 | 382 | 384 | 382 | 383 | 85,000 |
| 2005/10/03 | 380 | 382 | 380 | 380 | 74,000 |
| 2005/09/30 | 380 | 383 | 380 | 380 | 155,000 |
| 2005/09/29 | 387 | 391 | 382 | 383 | 201,000 |
| 2005/09/28 | 387 | 391 | 385 | 387 | 210,000 |
| 2005/09/27 | 395 | 395 | 390 | 390 | 134,000 |
| 2005/09/26 | 391 | 395 | 391 | 395 | 200,000 |
| 2005/09/22 | 386 | 389 | 384 | 387 | 261,000 |
| 2005/09/21 | 396 | 397 | 388 | 389 | 275,000 |
| 2005/09/20 | 396 | 398 | 394 | 394 | 241,000 |
| 2005/09/16 | 393 | 396 | 390 | 394 | 224,000 |
| 2005/09/15 | 398 | 398 | 390 | 395 | 637,000 |
| 2005/09/14 | 379 | 406 | 379 | 394 | 1,529,000 |
| 2005/09/13 | 375 | 379 | 372 | 378 | 210,000 |
| 2005/09/12 | 377 | 384 | 374 | 374 | 162,000 |
| 2005/09/09 | 375 | 376 | 374 | 376 | 204,000 |
| 2005/09/08 | 374 | 379 | 374 | 376 | 158,000 |
| 2005/09/07 | 376 | 378 | 373 | 375 | 174,000 |
| 2005/09/06 | 377 | 379 | 375 | 375 | 128,000 |
| 2005/09/05 | 385 | 385 | 378 | 380 | 152,000 |
| 2005/09/02 | 371 | 383 | 370 | 378 | 446,000 |
| 2005/09/01 | 375 | 376 | 372 | 372 | 309,000 |
| 2005/08/31 | 378 | 379 | 377 | 378 | 57,000 |
| 2005/08/30 | 380 | 380 | 376 | 379 | 111,000 |
| 2005/08/29 | 385 | 385 | 379 | 379 | 111,000 |
| 2005/08/26 | 383 | 384 | 382 | 384 | 73,000 |
| 2005/08/25 | 385 | 387 | 382 | 382 | 134,000 |
| 2005/08/24 | 387 | 391 | 386 | 388 | 173,000 |
| 2005/08/23 | 390 | 391 | 386 | 388 | 131,000 |
| 2005/08/22 | 385 | 390 | 385 | 389 | 84,000 |
| 2005/08/19 | 389 | 390 | 387 | 388 | 69,000 |
| 2005/08/18 | 391 | 392 | 387 | 389 | 107,000 |
| 2005/08/17 | 393 | 393 | 390 | 390 | 60,000 |
| 2005/08/16 | 391 | 394 | 391 | 393 | 78,000 |
| 2005/08/15 | 389 | 391 | 387 | 390 | 131,000 |
| 2005/08/12 | 390 | 392 | 387 | 387 | 69,000 |
| 2005/08/11 | 387 | 391 | 385 | 390 | 65,000 |
| 2005/08/10 | 382 | 391 | 382 | 385 | 57,000 |
| 2005/08/09 | 373 | 382 | 373 | 381 | 80,000 |
| 2005/08/08 | 373 | 375 | 365 | 372 | 209,000 |
| 2005/08/05 | 380 | 381 | 376 | 377 | 137,000 |
| 2005/08/04 | 386 | 386 | 381 | 383 | 171,000 |
| 2005/08/03 | 395 | 395 | 386 | 386 | 150,000 |
| 2005/08/02 | 401 | 404 | 393 | 394 | 179,000 |
| 2005/08/01 | 400 | 403 | 397 | 398 | 166,000 |
| 2005/07/29 | 401 | 401 | 395 | 397 | 94,000 |
| 2005/07/28 | 410 | 413 | 395 | 403 | 266,000 |
| 2005/07/27 | 399 | 410 | 399 | 407 | 639,000 |
| 2005/07/26 | 399 | 399 | 395 | 398 | 130,000 |
| 2005/07/25 | 398 | 400 | 396 | 398 | 97,000 |
| 2005/07/22 | 398 | 398 | 390 | 396 | 116,000 |
| 2005/07/21 | 393 | 406 | 393 | 396 | 534,000 |
| 2005/07/20 | 390 | 394 | 390 | 391 | 78,000 |
| 2005/07/19 | 389 | 392 | 389 | 391 | 78,000 |
| 2005/07/15 | 393 | 393 | 389 | 389 | 84,000 |
| 2005/07/14 | 395 | 395 | 390 | 390 | 141,000 |
| 2005/07/13 | 390 | 393 | 389 | 391 | 110,000 |
| 2005/07/12 | 388 | 390 | 388 | 389 | 77,000 |
| 2005/07/11 | 389 | 392 | 388 | 389 | 88,000 |
| 2005/07/08 | 390 | 391 | 388 | 389 | 86,000 |
| 2005/07/07 | 392 | 393 | 389 | 389 | 122,000 |
| 2005/07/06 | 387 | 397 | 386 | 392 | 196,000 |
| 2005/07/05 | 388 | 394 | 386 | 387 | 162,000 |
| 2005/07/04 | 393 | 393 | 386 | 388 | 325,000 |
| 2005/07/01 | 394 | 395 | 391 | 393 | 179,000 |
| 2005/06/30 | 398 | 399 | 395 | 395 | 161,000 |
| 2005/06/29 | 400 | 402 | 399 | 399 | 109,000 |
| 2005/06/28 | 397 | 403 | 397 | 402 | 170,000 |
| 2005/06/27 | 397 | 398 | 395 | 397 | 144,000 |
| 2005/06/24 | 402 | 403 | 396 | 401 | 242,000 |
| 2005/06/23 | 403 | 406 | 402 | 403 | 129,000 |
| 2005/06/22 | 404 | 406 | 402 | 405 | 166,000 |
| 2005/06/21 | 404 | 406 | 402 | 403 | 135,000 |
| 2005/06/20 | 410 | 412 | 403 | 406 | 173,000 |
| 2005/06/17 | 418 | 421 | 409 | 410 | 248,000 |
| 2005/06/16 | 409 | 419 | 405 | 413 | 605,000 |
| 2005/06/15 | 400 | 407 | 398 | 407 | 188,000 |
| 2005/06/14 | 407 | 407 | 395 | 398 | 212,000 |
| 2005/06/13 | 402 | 408 | 402 | 405 | 147,000 |
| 2005/06/10 | 402 | 403 | 399 | 402 | 114,000 |
| 2005/06/09 | 404 | 404 | 398 | 401 | 96,000 |
| 2005/06/08 | 402 | 403 | 398 | 402 | 114,000 |
| 2005/06/07 | 405 | 408 | 400 | 402 | 110,000 |
| 2005/06/06 | 403 | 404 | 399 | 403 | 152,000 |
| 2005/06/03 | 412 | 414 | 405 | 406 | 128,000 |
| 2005/06/02 | 417 | 417 | 407 | 409 | 238,000 |
| 2005/06/01 | 398 | 407 | 398 | 407 | 211,000 |
| 2005/05/31 | 393 | 398 | 392 | 398 | 206,000 |
| 2005/05/30 | 388 | 400 | 388 | 391 | 333,000 |
| 2005/05/27 | 401 | 408 | 382 | 391 | 609,000 |
| 2005/05/26 | 415 | 418 | 397 | 404 | 768,000 |
| 2005/05/25 | 420 | 427 | 411 | 417 | 793,000 |
| 2005/05/24 | 428 | 428 | 417 | 419 | 146,000 |
| 2005/05/23 | 428 | 428 | 416 | 423 | 414,000 |
| 2005/05/20 | 429 | 437 | 422 | 425 | 395,000 |
| 2005/05/19 | 432 | 448 | 430 | 433 | 838,000 |
| 2005/05/18 | 416 | 424 | 411 | 419 | 275,000 |
| 2005/05/17 | 430 | 442 | 410 | 411 | 440,000 |
| 2005/05/16 | 441 | 445 | 427 | 427 | 454,000 |
| 2005/05/13 | 448 | 451 | 445 | 446 | 285,000 |
| 2005/05/12 | 458 | 459 | 451 | 454 | 237,000 |
| 2005/05/11 | 457 | 464 | 453 | 457 | 396,000 |
| 2005/05/10 | 475 | 475 | 459 | 462 | 911,000 |
| 2005/05/09 | 457 | 481 | 451 | 473 | 2,664,000 |
| 2005/05/06 | 454 | 455 | 447 | 451 | 610,000 |
| 2005/05/02 | 447 | 454 | 445 | 449 | 459,000 |
| 2005/04/28 | 451 | 458 | 443 | 449 | 2,963,000 |
| 2005/04/27 | 415 | 469 | 415 | 455 | 15,210,000 |
| 2005/04/26 | 418 | 422 | 410 | 412 | 223,000 |
| 2005/04/25 | 423 | 423 | 419 | 419 | 206,000 |
| 2005/04/22 | 419 | 420 | 414 | 418 | 227,000 |
| 2005/04/21 | 413 | 415 | 403 | 411 | 381,000 |
| 2005/04/20 | 420 | 435 | 416 | 418 | 639,000 |
| 2005/04/19 | 404 | 414 | 403 | 413 | 365,000 |
| 2005/04/18 | 410 | 419 | 400 | 402 | 711,000 |
| 2005/04/15 | 431 | 434 | 424 | 429 | 328,000 |
| 2005/04/14 | 445 | 445 | 431 | 436 | 482,000 |
| 2005/04/13 | 459 | 461 | 447 | 450 | 374,000 |
| 2005/04/12 | 462 | 463 | 457 | 457 | 251,000 |
| 2005/04/11 | 462 | 466 | 458 | 461 | 231,000 |
| 2005/04/08 | 460 | 462 | 457 | 461 | 187,000 |
| 2005/04/07 | 465 | 465 | 456 | 459 | 261,000 |
| 2005/04/06 | 470 | 470 | 462 | 462 | 208,000 |
| 2005/04/05 | 467 | 469 | 465 | 469 | 209,000 |
| 2005/04/04 | 462 | 471 | 462 | 466 | 258,000 |
| 2005/04/01 | 470 | 470 | 460 | 467 | 236,000 |
| 2005/03/31 | 461 | 473 | 458 | 467 | 510,000 |
| 2005/03/30 | 480 | 483 | 461 | 463 | 756,000 |
| 2005/03/29 | 494 | 499 | 484 | 484 | 380,000 |
| 2005/03/28 | 491 | 504 | 482 | 494 | 441,000 |
| 2005/03/25 | 517 | 523 | 497 | 497 | 896,000 |
| 2005/03/24 | 527 | 530 | 514 | 515 | 939,000 |
| 2005/03/23 | 513 | 534 | 513 | 529 | 1,638,000 |
| 2005/03/22 | 535 | 535 | 512 | 516 | 1,309,000 |
| 2005/03/18 | 496 | 540 | 496 | 528 | 6,717,000 |
| 2005/03/17 | 488 | 496 | 481 | 494 | 551,000 |
| 2005/03/16 | 479 | 491 | 479 | 486 | 622,000 |
| 2005/03/15 | 503 | 508 | 475 | 482 | 1,696,000 |
| 2005/03/14 | 515 | 519 | 505 | 507 | 834,000 |
| 2005/03/11 | 509 | 529 | 509 | 514 | 1,198,000 |
| 2005/03/10 | 520 | 520 | 509 | 511 | 1,034,000 |
| 2005/03/09 | 525 | 530 | 517 | 520 | 1,224,000 |
| 2005/03/08 | 520 | 536 | 510 | 528 | 3,263,000 |
| 2005/03/07 | 551 | 555 | 516 | 517 | 4,071,000 |
| 2005/03/04 | 543 | 555 | 525 | 544 | 12,053,000 |
| 2005/03/03 | 488 | 537 | 486 | 533 | 20,949,000 |
| 2005/03/02 | 461 | 524 | 455 | 493 | 23,492,000 |
| 2005/03/01 | 469 | 469 | 450 | 456 | 1,638,000 |
| 2005/02/28 | 447 | 462 | 441 | 460 | 4,164,000 |
| 2005/02/25 | 494 | 500 | 451 | 453 | 19,932,000 |
| 2005/02/24 | 402 | 474 | 401 | 474 | 32,267,000 |
| 2005/02/23 | 392 | 396 | 390 | 394 | 361,000 |
| 2005/02/22 | 390 | 394 | 389 | 391 | 159,000 |
| 2005/02/21 | 388 | 391 | 388 | 388 | 132,000 |
| 2005/02/18 | 388 | 391 | 386 | 389 | 126,000 |
| 2005/02/17 | 389 | 391 | 387 | 387 | 190,000 |
| 2005/02/16 | 393 | 395 | 389 | 391 | 307,000 |
| 2005/02/15 | 396 | 398 | 393 | 393 | 258,000 |
| 2005/02/14 | 394 | 403 | 393 | 394 | 376,000 |
| 2005/02/10 | 392 | 393 | 390 | 392 | 118,000 |
| 2005/02/09 | 392 | 395 | 390 | 391 | 173,000 |
| 2005/02/08 | 392 | 393 | 390 | 390 | 152,000 |
| 2005/02/07 | 392 | 395 | 389 | 391 | 212,000 |
| 2005/02/04 | 391 | 392 | 388 | 391 | 192,000 |
| 2005/02/03 | 394 | 394 | 390 | 393 | 191,000 |
| 2005/02/02 | 395 | 395 | 391 | 393 | 214,000 |
| 2005/02/01 | 396 | 397 | 391 | 394 | 198,000 |
| 2005/01/31 | 391 | 396 | 390 | 393 | 256,000 |
| 2005/01/28 | 390 | 394 | 388 | 389 | 257,000 |
| 2005/01/27 | 393 | 396 | 391 | 393 | 198,000 |
| 2005/01/26 | 400 | 403 | 391 | 395 | 388,000 |
| 2005/01/25 | 405 | 408 | 394 | 400 | 996,000 |
| 2005/01/24 | 389 | 411 | 387 | 411 | 1,285,000 |
| 2005/01/21 | 389 | 389 | 386 | 387 | 145,000 |
| 2005/01/20 | 390 | 390 | 386 | 388 | 177,000 |
| 2005/01/19 | 395 | 395 | 387 | 388 | 344,000 |
| 2005/01/18 | 390 | 396 | 390 | 392 | 228,000 |
| 2005/01/17 | 392 | 400 | 392 | 394 | 178,000 |
| 2005/01/14 | 383 | 397 | 382 | 391 | 496,000 |
| 2005/01/13 | 397 | 400 | 388 | 388 | 362,000 |
| 2005/01/12 | 402 | 406 | 396 | 397 | 398,000 |
| 2005/01/11 | 410 | 410 | 397 | 401 | 443,000 |
| 2005/01/07 | 424 | 427 | 400 | 406 | 2,456,000 |
| 2005/01/06 | 390 | 415 | 384 | 415 | 2,111,000 |
| 2005/01/05 | 379 | 388 | 375 | 387 | 501,000 |
| 2005/01/04 | 379 | 382 | 376 | 379 | 165,000 |