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 |
---|---|---|---|---|---|
2010/12/30 | 259 | 260 | 255 | 259 | 30,300 |
2010/12/29 | 252 | 262 | 252 | 259 | 69,400 |
2010/12/28 | 250 | 255 | 250 | 255 | 33,600 |
2010/12/27 | 253 | 257 | 251 | 254 | 35,900 |
2010/12/24 | 253 | 254 | 250 | 253 | 57,700 |
2010/12/22 | 253 | 255 | 250 | 252 | 53,200 |
2010/12/21 | 253 | 255 | 253 | 254 | 31,900 |
2010/12/20 | 259 | 259 | 249 | 257 | 98,300 |
2010/12/17 | 254 | 258 | 254 | 256 | 43,100 |
2010/12/16 | 255 | 258 | 254 | 257 | 80,100 |
2010/12/15 | 256 | 258 | 252 | 255 | 80,500 |
2010/12/14 | 263 | 264 | 253 | 256 | 146,800 |
2010/12/13 | 266 | 266 | 256 | 263 | 151,800 |
2010/12/10 | 280 | 280 | 265 | 270 | 131,200 |
2010/12/09 | 284 | 284 | 267 | 272 | 136,500 |
2010/12/08 | 269 | 287 | 268 | 284 | 148,400 |
2010/12/07 | 269 | 269 | 264 | 268 | 32,300 |
2010/12/06 | 264 | 268 | 262 | 266 | 21,500 |
2010/12/03 | 267 | 268 | 261 | 262 | 27,300 |
2010/12/02 | 266 | 268 | 261 | 265 | 19,800 |
2010/12/01 | 262 | 263 | 260 | 260 | 12,700 |
2010/11/30 | 262 | 265 | 262 | 263 | 39,400 |
2010/11/29 | 267 | 270 | 264 | 266 | 24,900 |
2010/11/26 | 265 | 270 | 264 | 266 | 29,900 |
2010/11/25 | 264 | 273 | 263 | 265 | 93,400 |
2010/11/24 | 262 | 266 | 261 | 261 | 36,700 |
2010/11/22 | 265 | 267 | 264 | 264 | 23,700 |
2010/11/19 | 268 | 270 | 265 | 265 | 61,500 |
2010/11/18 | 256 | 268 | 256 | 268 | 34,200 |
2010/11/17 | 258 | 265 | 258 | 263 | 34,300 |
2010/11/16 | 268 | 268 | 260 | 261 | 31,300 |
2010/11/15 | 262 | 265 | 261 | 264 | 21,100 |
2010/11/12 | 265 | 267 | 264 | 264 | 24,400 |
2010/11/11 | 266 | 267 | 265 | 266 | 27,100 |
2010/11/10 | 264 | 269 | 263 | 267 | 53,500 |
2010/11/09 | 267 | 269 | 266 | 269 | 30,400 |
2010/11/08 | 267 | 270 | 265 | 270 | 68,900 |
2010/11/05 | 264 | 268 | 261 | 265 | 94,300 |
2010/11/04 | 251 | 258 | 251 | 257 | 58,400 |
2010/11/02 | 250 | 254 | 249 | 250 | 70,000 |
2010/11/01 | 248 | 255 | 248 | 252 | 57,900 |
2010/10/29 | 249 | 251 | 245 | 251 | 87,100 |
2010/10/28 | 245 | 249 | 243 | 248 | 121,300 |
2010/10/27 | 250 | 254 | 248 | 249 | 56,500 |
2010/10/26 | 254 | 256 | 251 | 251 | 54,000 |
2010/10/25 | 251 | 257 | 251 | 252 | 82,900 |
2010/10/22 | 247 | 253 | 245 | 250 | 140,600 |
2010/10/21 | 260 | 261 | 251 | 251 | 192,200 |
2010/10/20 | 264 | 265 | 259 | 262 | 97,000 |
2010/10/19 | 264 | 274 | 264 | 266 | 80,000 |
2010/10/18 | 261 | 265 | 261 | 264 | 61,000 |
2010/10/15 | 265 | 269 | 265 | 265 | 95,900 |
2010/10/14 | 263 | 268 | 262 | 267 | 106,000 |
2010/10/13 | 256 | 268 | 256 | 262 | 162,200 |
2010/10/12 | 268 | 270 | 257 | 258 | 271,500 |
2010/10/08 | 270 | 276 | 268 | 268 | 192,600 |
2010/10/07 | 269 | 271 | 266 | 269 | 176,600 |
2010/10/06 | 272 | 274 | 270 | 271 | 118,400 |
2010/10/05 | 274 | 274 | 269 | 270 | 153,200 |
2010/10/04 | 271 | 276 | 271 | 274 | 130,800 |
2010/10/01 | 268 | 273 | 266 | 269 | 197,700 |
2010/09/30 | 280 | 280 | 268 | 270 | 346,200 |
2010/09/29 | 269 | 281 | 269 | 277 | 656,600 |
2010/09/28 | 270 | 277 | 267 | 268 | 536,300 |
2010/09/27 | 271 | 276 | 261 | 270 | 1,070,600 |
2010/09/24 | 241 | 278 | 241 | 269 | 1,481,900 |
2010/09/22 | 248 | 252 | 247 | 247 | 103,300 |
2010/09/21 | 255 | 257 | 246 | 251 | 192,200 |
2010/09/17 | 235 | 250 | 235 | 250 | 206,100 |
2010/09/16 | 240 | 241 | 234 | 236 | 90,600 |
2010/09/15 | 239 | 244 | 234 | 239 | 174,600 |
2010/09/14 | 243 | 244 | 237 | 242 | 113,300 |
2010/09/13 | 245 | 247 | 243 | 245 | 81,800 |
2010/09/10 | 244 | 248 | 243 | 245 | 196,200 |
2010/09/09 | 245 | 246 | 241 | 242 | 126,000 |
2010/09/08 | 236 | 242 | 236 | 240 | 160,700 |
2010/09/07 | 243 | 245 | 226 | 239 | 267,800 |
2010/09/06 | 241 | 251 | 241 | 244 | 416,100 |
2010/09/03 | 237 | 240 | 233 | 240 | 241,300 |
2010/09/02 | 227 | 237 | 224 | 235 | 291,700 |
2010/09/01 | 223 | 228 | 218 | 222 | 204,700 |
2010/08/31 | 222 | 229 | 221 | 222 | 177,100 |
2010/08/30 | 216 | 230 | 215 | 222 | 210,200 |
2010/08/27 | 213 | 218 | 213 | 216 | 78,400 |
2010/08/26 | 212 | 216 | 211 | 216 | 109,700 |
2010/08/25 | 208 | 214 | 207 | 212 | 142,000 |
2010/08/24 | 199 | 207 | 199 | 207 | 112,900 |
2010/08/23 | 196 | 202 | 195 | 199 | 55,700 |
2010/08/20 | 194 | 198 | 194 | 197 | 28,800 |
2010/08/19 | 195 | 198 | 195 | 198 | 28,000 |
2010/08/18 | 195 | 195 | 194 | 195 | 15,200 |
2010/08/17 | 190 | 195 | 190 | 194 | 29,000 |
2010/08/16 | 192 | 195 | 191 | 192 | 23,900 |
2010/08/13 | 195 | 201 | 192 | 196 | 77,800 |
2010/08/12 | 193 | 196 | 190 | 193 | 58,700 |
2010/08/11 | 193 | 197 | 192 | 194 | 56,600 |
2010/08/10 | 199 | 200 | 195 | 196 | 67,500 |
2010/08/09 | 195 | 197 | 194 | 197 | 64,400 |
2010/08/06 | 192 | 196 | 190 | 194 | 61,500 |
2010/08/05 | 189 | 192 | 188 | 192 | 49,100 |
2010/08/04 | 188 | 190 | 185 | 188 | 65,800 |
2010/08/03 | 184 | 188 | 184 | 188 | 32,900 |
2010/08/02 | 180 | 185 | 179 | 184 | 55,400 |
2010/07/30 | 184 | 184 | 180 | 181 | 27,000 |
2010/07/29 | 184 | 185 | 181 | 183 | 24,100 |
2010/07/28 | 184 | 185 | 181 | 185 | 23,200 |
2010/07/27 | 181 | 183 | 179 | 183 | 43,000 |
2010/07/26 | 179 | 180 | 178 | 179 | 27,400 |
2010/07/23 | 178 | 178 | 173 | 177 | 22,000 |
2010/07/22 | 173 | 175 | 172 | 173 | 29,300 |
2010/07/21 | 176 | 176 | 170 | 172 | 38,700 |
2010/07/20 | 175 | 176 | 172 | 174 | 36,700 |
2010/07/16 | 177 | 179 | 175 | 177 | 39,900 |
2010/07/15 | 176 | 178 | 176 | 177 | 25,100 |
2010/07/14 | 179 | 181 | 178 | 179 | 21,400 |
2010/07/13 | 180 | 180 | 177 | 177 | 26,200 |
2010/07/12 | 181 | 182 | 180 | 180 | 13,800 |
2010/07/09 | 178 | 181 | 178 | 180 | 33,400 |
2010/07/08 | 180 | 181 | 178 | 178 | 34,000 |
2010/07/07 | 180 | 180 | 177 | 178 | 22,200 |
2010/07/06 | 179 | 181 | 178 | 181 | 16,900 |
2010/07/05 | 183 | 183 | 178 | 180 | 41,600 |
2010/07/02 | 179 | 182 | 175 | 180 | 109,700 |
2010/07/01 | 178 | 179 | 177 | 178 | 105,700 |
2010/06/30 | 179 | 180 | 176 | 178 | 81,400 |
2010/06/29 | 186 | 188 | 183 | 184 | 78,800 |
2010/06/28 | 185 | 187 | 182 | 184 | 84,100 |
2010/06/25 | 189 | 190 | 185 | 187 | 103,400 |
2010/06/24 | 187 | 192 | 186 | 190 | 105,300 |
2010/06/23 | 183 | 186 | 182 | 186 | 63,900 |
2010/06/22 | 188 | 188 | 185 | 187 | 39,800 |
2010/06/21 | 186 | 187 | 184 | 186 | 31,400 |
2010/06/18 | 182 | 186 | 182 | 183 | 42,400 |
2010/06/17 | 185 | 185 | 181 | 181 | 40,400 |
2010/06/16 | 183 | 183 | 180 | 181 | 37,000 |
2010/06/15 | 188 | 190 | 180 | 181 | 61,700 |
2010/06/14 | 188 | 189 | 184 | 186 | 24,100 |
2010/06/11 | 182 | 185 | 181 | 183 | 55,200 |
2010/06/10 | 187 | 187 | 179 | 181 | 62,100 |
2010/06/09 | 179 | 180 | 179 | 180 | 20,200 |
2010/06/08 | 181 | 184 | 179 | 179 | 48,100 |
2010/06/07 | 187 | 187 | 181 | 184 | 30,200 |
2010/06/04 | 189 | 192 | 189 | 190 | 23,300 |
2010/06/03 | 192 | 193 | 189 | 191 | 23,800 |
2010/06/02 | 186 | 191 | 185 | 188 | 16,300 |
2010/06/01 | 192 | 192 | 188 | 189 | 24,600 |
2010/05/31 | 189 | 191 | 184 | 191 | 42,000 |
2010/05/28 | 187 | 188 | 184 | 184 | 90,500 |
2010/05/27 | 180 | 184 | 179 | 182 | 44,800 |
2010/05/26 | 180 | 183 | 178 | 181 | 53,100 |
2010/05/25 | 184 | 186 | 179 | 180 | 156,200 |
2010/05/24 | 189 | 189 | 180 | 182 | 74,600 |
2010/05/21 | 186 | 191 | 183 | 186 | 58,700 |
2010/05/20 | 191 | 195 | 189 | 191 | 53,400 |
2010/05/19 | 196 | 196 | 190 | 192 | 43,300 |
2010/05/18 | 200 | 205 | 192 | 198 | 111,800 |
2010/05/17 | 207 | 207 | 197 | 198 | 110,700 |
2010/05/14 | 227 | 227 | 200 | 207 | 127,600 |
2010/05/13 | 226 | 232 | 220 | 227 | 47,900 |
2010/05/12 | 224 | 229 | 223 | 226 | 46,700 |
2010/05/11 | 236 | 237 | 225 | 226 | 65,700 |
2010/05/10 | 221 | 233 | 221 | 230 | 71,800 |
2010/05/07 | 232 | 232 | 226 | 228 | 74,500 |
2010/05/06 | 234 | 243 | 234 | 237 | 106,800 |
2010/04/30 | 237 | 243 | 237 | 238 | 98,100 |
2010/04/28 | 238 | 241 | 232 | 237 | 87,200 |
2010/04/27 | 241 | 243 | 238 | 241 | 52,400 |
2010/04/26 | 236 | 245 | 236 | 239 | 74,100 |
2010/04/23 | 239 | 241 | 236 | 240 | 47,200 |
2010/04/22 | 236 | 243 | 236 | 239 | 48,500 |
2010/04/21 | 236 | 242 | 236 | 237 | 71,000 |
2010/04/20 | 237 | 238 | 232 | 234 | 61,000 |
2010/04/19 | 241 | 242 | 237 | 237 | 65,300 |
2010/04/16 | 246 | 247 | 238 | 244 | 155,900 |
2010/04/15 | 245 | 247 | 242 | 243 | 55,900 |
2010/04/14 | 247 | 247 | 242 | 245 | 57,500 |
2010/04/13 | 247 | 247 | 240 | 244 | 59,100 |
2010/04/12 | 252 | 252 | 248 | 248 | 33,800 |
2010/04/09 | 246 | 248 | 246 | 248 | 32,600 |
2010/04/08 | 243 | 247 | 241 | 246 | 87,800 |
2010/04/07 | 240 | 244 | 240 | 242 | 93,700 |
2010/04/06 | 243 | 243 | 238 | 239 | 56,600 |
2010/04/05 | 240 | 242 | 238 | 242 | 32,500 |
2010/04/02 | 240 | 242 | 238 | 240 | 47,700 |
2010/04/01 | 239 | 243 | 238 | 241 | 56,200 |
2010/03/31 | 245 | 245 | 239 | 239 | 63,100 |
2010/03/30 | 246 | 246 | 236 | 243 | 79,700 |
2010/03/29 | 238 | 248 | 237 | 239 | 115,800 |
2010/03/26 | 240 | 247 | 240 | 246 | 167,500 |
2010/03/25 | 250 | 250 | 238 | 240 | 152,200 |
2010/03/24 | 245 | 251 | 242 | 246 | 144,200 |
2010/03/23 | 244 | 247 | 239 | 245 | 92,000 |
2010/03/19 | 238 | 245 | 237 | 240 | 93,100 |
2010/03/18 | 249 | 256 | 236 | 238 | 274,600 |
2010/03/17 | 241 | 244 | 234 | 241 | 118,300 |
2010/03/16 | 239 | 242 | 235 | 238 | 54,700 |
2010/03/15 | 234 | 241 | 234 | 240 | 90,300 |
2010/03/12 | 231 | 235 | 228 | 235 | 129,000 |
2010/03/11 | 229 | 230 | 227 | 230 | 19,800 |
2010/03/10 | 232 | 232 | 227 | 227 | 39,200 |
2010/03/09 | 229 | 232 | 228 | 230 | 62,900 |
2010/03/08 | 230 | 232 | 227 | 227 | 21,700 |
2010/03/05 | 221 | 232 | 221 | 226 | 31,600 |
2010/03/04 | 226 | 226 | 222 | 222 | 30,100 |
2010/03/03 | 227 | 230 | 223 | 225 | 34,600 |
2010/03/02 | 223 | 226 | 220 | 226 | 46,700 |
2010/03/01 | 226 | 228 | 222 | 223 | 38,600 |
2010/02/26 | 230 | 230 | 224 | 225 | 35,100 |
2010/02/25 | 234 | 234 | 225 | 228 | 73,300 |
2010/02/24 | 226 | 235 | 225 | 234 | 327,700 |
2010/02/23 | 216 | 226 | 215 | 226 | 90,600 |
2010/02/22 | 214 | 217 | 211 | 217 | 32,500 |
2010/02/19 | 215 | 215 | 210 | 210 | 38,500 |
2010/02/18 | 217 | 220 | 215 | 218 | 25,800 |
2010/02/17 | 215 | 220 | 215 | 217 | 39,000 |
2010/02/16 | 220 | 220 | 213 | 215 | 26,200 |
2010/02/15 | 214 | 220 | 214 | 220 | 53,200 |
2010/02/12 | 212 | 235 | 212 | 213 | 344,500 |
2010/02/10 | 208 | 209 | 204 | 207 | 34,000 |
2010/02/09 | 203 | 206 | 200 | 204 | 25,800 |
2010/02/08 | 202 | 207 | 201 | 203 | 13,300 |
2010/02/05 | 204 | 211 | 202 | 204 | 29,200 |
2010/02/04 | 212 | 212 | 209 | 210 | 12,500 |
2010/02/03 | 213 | 213 | 208 | 212 | 20,600 |
2010/02/02 | 210 | 214 | 207 | 210 | 20,700 |
2010/02/01 | 213 | 216 | 205 | 211 | 31,700 |
2010/01/29 | 219 | 219 | 214 | 215 | 24,000 |
2010/01/28 | 216 | 220 | 216 | 219 | 12,100 |
2010/01/27 | 220 | 222 | 217 | 218 | 19,200 |
2010/01/26 | 222 | 223 | 217 | 218 | 22,100 |
2010/01/25 | 219 | 224 | 216 | 218 | 28,700 |
2010/01/22 | 219 | 220 | 215 | 218 | 44,500 |
2010/01/21 | 216 | 222 | 216 | 216 | 28,000 |
2010/01/20 | 224 | 226 | 220 | 221 | 16,000 |
2010/01/19 | 226 | 227 | 216 | 221 | 28,300 |
2010/01/18 | 225 | 227 | 224 | 225 | 41,200 |
2010/01/15 | 223 | 224 | 218 | 222 | 32,300 |
2010/01/14 | 215 | 224 | 215 | 224 | 23,500 |
2010/01/13 | 217 | 219 | 215 | 218 | 48,000 |
2010/01/12 | 217 | 218 | 211 | 215 | 53,300 |
2010/01/08 | 205 | 209 | 204 | 209 | 42,100 |
2010/01/07 | 206 | 207 | 202 | 205 | 55,700 |
2010/01/06 | 205 | 209 | 204 | 206 | 25,100 |
2010/01/05 | 207 | 213 | 205 | 206 | 54,200 |
2010/01/04 | 208 | 208 | 207 | 207 | 15,800 |