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 |
---|---|---|---|---|---|
2011/12/30 | 279 | 280 | 274 | 280 | 14,800 |
2011/12/29 | 274 | 277 | 266 | 276 | 21,400 |
2011/12/28 | 273 | 278 | 273 | 275 | 9,800 |
2011/12/27 | 274 | 275 | 271 | 273 | 13,800 |
2011/12/26 | 274 | 276 | 274 | 274 | 11,100 |
2011/12/22 | 283 | 283 | 277 | 279 | 10,800 |
2011/12/21 | 282 | 285 | 279 | 283 | 38,100 |
2011/12/20 | 272 | 275 | 268 | 274 | 33,900 |
2011/12/19 | 285 | 292 | 269 | 274 | 52,100 |
2011/12/16 | 276 | 290 | 276 | 283 | 81,100 |
2011/12/15 | 271 | 274 | 270 | 272 | 7,100 |
2011/12/14 | 272 | 276 | 271 | 272 | 16,200 |
2011/12/13 | 276 | 276 | 268 | 271 | 24,000 |
2011/12/12 | 272 | 282 | 270 | 276 | 32,000 |
2011/12/09 | 268 | 269 | 264 | 269 | 51,600 |
2011/12/08 | 269 | 269 | 264 | 267 | 24,800 |
2011/12/07 | 260 | 271 | 260 | 267 | 25,100 |
2011/12/06 | 263 | 265 | 260 | 260 | 19,300 |
2011/12/05 | 259 | 262 | 253 | 261 | 68,200 |
2011/12/02 | 264 | 266 | 259 | 259 | 18,200 |
2011/12/01 | 268 | 270 | 262 | 263 | 15,800 |
2011/11/30 | 265 | 268 | 263 | 263 | 16,800 |
2011/11/29 | 263 | 265 | 256 | 263 | 20,300 |
2011/11/28 | 258 | 259 | 252 | 255 | 6,800 |
2011/11/25 | 262 | 262 | 253 | 256 | 16,700 |
2011/11/24 | 256 | 262 | 251 | 257 | 35,900 |
2011/11/22 | 256 | 262 | 256 | 259 | 19,300 |
2011/11/21 | 254 | 260 | 254 | 260 | 15,600 |
2011/11/18 | 261 | 266 | 261 | 262 | 14,200 |
2011/11/17 | 264 | 267 | 261 | 265 | 25,800 |
2011/11/16 | 272 | 272 | 267 | 268 | 22,600 |
2011/11/15 | 272 | 273 | 270 | 271 | 34,500 |
2011/11/14 | 273 | 285 | 266 | 271 | 61,000 |
2011/11/11 | 274 | 275 | 266 | 273 | 37,700 |
2011/11/10 | 264 | 278 | 264 | 271 | 57,200 |
2011/11/09 | 268 | 280 | 268 | 277 | 48,500 |
2011/11/08 | 274 | 274 | 265 | 266 | 30,100 |
2011/11/07 | 272 | 275 | 270 | 275 | 13,100 |
2011/11/04 | 269 | 273 | 266 | 272 | 7,100 |
2011/11/02 | 268 | 272 | 268 | 269 | 48,400 |
2011/11/01 | 272 | 280 | 263 | 275 | 33,900 |
2011/10/31 | 275 | 276 | 272 | 272 | 36,400 |
2011/10/28 | 282 | 282 | 271 | 275 | 76,200 |
2011/10/27 | 272 | 279 | 268 | 275 | 21,900 |
2011/10/26 | 265 | 273 | 264 | 272 | 16,400 |
2011/10/25 | 286 | 287 | 271 | 273 | 28,000 |
2011/10/24 | 271 | 278 | 266 | 278 | 30,000 |
2011/10/21 | 259 | 265 | 254 | 260 | 11,200 |
2011/10/20 | 273 | 273 | 267 | 267 | 16,000 |
2011/10/19 | 273 | 277 | 270 | 272 | 21,300 |
2011/10/18 | 270 | 282 | 270 | 274 | 27,000 |
2011/10/17 | 274 | 276 | 269 | 270 | 20,600 |
2011/10/14 | 265 | 272 | 265 | 266 | 15,500 |
2011/10/13 | 275 | 275 | 267 | 270 | 40,900 |
2011/10/12 | 257 | 276 | 257 | 275 | 28,900 |
2011/10/11 | 255 | 265 | 254 | 262 | 27,300 |
2011/10/07 | 260 | 263 | 255 | 258 | 25,600 |
2011/10/06 | 258 | 260 | 251 | 260 | 22,200 |
2011/10/05 | 271 | 271 | 253 | 258 | 36,900 |
2011/10/04 | 270 | 272 | 266 | 269 | 21,900 |
2011/10/03 | 279 | 279 | 273 | 273 | 19,700 |
2011/09/30 | 282 | 288 | 282 | 284 | 22,500 |
2011/09/29 | 285 | 287 | 281 | 285 | 26,500 |
2011/09/28 | 273 | 284 | 256 | 284 | 47,600 |
2011/09/27 | 263 | 270 | 258 | 270 | 46,700 |
2011/09/26 | 275 | 275 | 264 | 264 | 20,400 |
2011/09/22 | 270 | 280 | 270 | 280 | 32,100 |
2011/09/21 | 277 | 279 | 276 | 278 | 21,700 |
2011/09/20 | 285 | 288 | 278 | 280 | 27,500 |
2011/09/16 | 285 | 299 | 285 | 293 | 32,800 |
2011/09/15 | 289 | 289 | 281 | 288 | 18,200 |
2011/09/14 | 290 | 290 | 288 | 288 | 22,100 |
2011/09/13 | 290 | 299 | 289 | 290 | 30,000 |
2011/09/12 | 292 | 292 | 285 | 290 | 34,900 |
2011/09/09 | 296 | 302 | 296 | 300 | 46,800 |
2011/09/08 | 296 | 300 | 293 | 300 | 36,200 |
2011/09/07 | 302 | 302 | 297 | 298 | 16,300 |
2011/09/06 | 306 | 306 | 299 | 302 | 25,900 |
2011/09/05 | 306 | 307 | 305 | 305 | 17,700 |
2011/09/02 | 312 | 315 | 310 | 313 | 15,100 |
2011/09/01 | 313 | 319 | 313 | 317 | 12,800 |
2011/08/31 | 319 | 319 | 314 | 315 | 16,800 |
2011/08/30 | 310 | 315 | 308 | 315 | 34,800 |
2011/08/29 | 301 | 310 | 301 | 310 | 14,400 |
2011/08/26 | 306 | 306 | 301 | 305 | 13,800 |
2011/08/25 | 305 | 306 | 303 | 305 | 18,400 |
2011/08/24 | 303 | 306 | 303 | 303 | 11,600 |
2011/08/23 | 303 | 305 | 292 | 300 | 24,700 |
2011/08/22 | 304 | 308 | 300 | 300 | 41,000 |
2011/08/19 | 310 | 315 | 307 | 308 | 16,800 |
2011/08/18 | 318 | 319 | 310 | 316 | 19,700 |
2011/08/17 | 312 | 316 | 307 | 314 | 9,600 |
2011/08/16 | 305 | 317 | 305 | 308 | 18,800 |
2011/08/15 | 319 | 319 | 307 | 309 | 7,900 |
2011/08/12 | 317 | 333 | 307 | 311 | 24,100 |
2011/08/11 | 293 | 312 | 293 | 311 | 23,000 |
2011/08/10 | 296 | 301 | 288 | 301 | 32,100 |
2011/08/09 | 268 | 298 | 264 | 295 | 44,200 |
2011/08/08 | 280 | 280 | 268 | 276 | 54,500 |
2011/08/05 | 284 | 293 | 281 | 283 | 48,700 |
2011/08/04 | 297 | 298 | 292 | 292 | 20,300 |
2011/08/03 | 305 | 305 | 298 | 298 | 33,900 |
2011/08/02 | 305 | 307 | 305 | 305 | 10,000 |
2011/08/01 | 307 | 313 | 307 | 312 | 8,600 |
2011/07/29 | 314 | 314 | 310 | 312 | 12,600 |
2011/07/28 | 316 | 316 | 305 | 313 | 17,900 |
2011/07/27 | 315 | 318 | 315 | 315 | 12,300 |
2011/07/26 | 317 | 320 | 311 | 320 | 9,400 |
2011/07/25 | 316 | 320 | 312 | 312 | 27,300 |
2011/07/22 | 314 | 317 | 308 | 316 | 22,300 |
2011/07/21 | 310 | 313 | 308 | 312 | 5,300 |
2011/07/20 | 316 | 316 | 309 | 310 | 4,300 |
2011/07/19 | 311 | 313 | 309 | 313 | 11,200 |
2011/07/15 | 305 | 312 | 305 | 311 | 10,600 |
2011/07/14 | 308 | 309 | 307 | 307 | 6,900 |
2011/07/13 | 307 | 313 | 306 | 312 | 16,100 |
2011/07/12 | 308 | 315 | 305 | 312 | 16,100 |
2011/07/11 | 312 | 314 | 310 | 312 | 13,200 |
2011/07/08 | 316 | 317 | 311 | 314 | 13,100 |
2011/07/07 | 307 | 311 | 303 | 311 | 30,600 |
2011/07/06 | 303 | 306 | 299 | 303 | 55,100 |
2011/07/05 | 307 | 309 | 303 | 306 | 31,500 |
2011/07/04 | 311 | 314 | 309 | 309 | 30,500 |
2011/07/01 | 316 | 319 | 312 | 313 | 19,900 |
2011/06/30 | 318 | 320 | 311 | 320 | 30,900 |
2011/06/29 | 321 | 322 | 316 | 322 | 17,200 |
2011/06/28 | 322 | 325 | 322 | 322 | 12,400 |
2011/06/27 | 333 | 333 | 328 | 328 | 18,100 |
2011/06/24 | 335 | 335 | 329 | 333 | 13,100 |
2011/06/23 | 325 | 335 | 325 | 334 | 15,600 |
2011/06/22 | 319 | 332 | 319 | 332 | 19,200 |
2011/06/21 | 315 | 318 | 312 | 318 | 27,000 |
2011/06/20 | 315 | 326 | 315 | 319 | 26,300 |
2011/06/17 | 338 | 338 | 320 | 320 | 29,300 |
2011/06/16 | 335 | 336 | 333 | 333 | 15,700 |
2011/06/15 | 326 | 338 | 323 | 335 | 31,100 |
2011/06/14 | 312 | 338 | 312 | 330 | 38,100 |
2011/06/13 | 314 | 314 | 306 | 311 | 11,200 |
2011/06/10 | 315 | 320 | 314 | 315 | 63,600 |
2011/06/09 | 310 | 314 | 304 | 312 | 30,100 |
2011/06/08 | 305 | 310 | 305 | 309 | 11,900 |
2011/06/07 | 299 | 305 | 298 | 304 | 11,400 |
2011/06/06 | 305 | 305 | 299 | 299 | 15,200 |
2011/06/03 | 318 | 318 | 303 | 305 | 35,900 |
2011/06/02 | 303 | 319 | 299 | 318 | 21,700 |
2011/06/01 | 320 | 320 | 312 | 313 | 24,300 |
2011/05/31 | 305 | 318 | 305 | 318 | 27,400 |
2011/05/30 | 298 | 302 | 296 | 302 | 35,000 |
2011/05/27 | 302 | 305 | 301 | 302 | 23,700 |
2011/05/26 | 305 | 305 | 299 | 302 | 17,800 |
2011/05/25 | 299 | 307 | 294 | 300 | 39,600 |
2011/05/24 | 285 | 306 | 285 | 300 | 80,300 |
2011/05/23 | 287 | 289 | 286 | 288 | 19,000 |
2011/05/20 | 287 | 294 | 287 | 292 | 16,000 |
2011/05/19 | 286 | 288 | 285 | 285 | 20,400 |
2011/05/18 | 284 | 285 | 283 | 285 | 26,400 |
2011/05/17 | 289 | 289 | 273 | 280 | 49,800 |
2011/05/16 | 303 | 304 | 284 | 288 | 135,800 |
2011/05/13 | 330 | 332 | 303 | 315 | 110,000 |
2011/05/12 | 331 | 331 | 327 | 329 | 19,500 |
2011/05/11 | 336 | 336 | 325 | 330 | 32,500 |
2011/05/10 | 334 | 337 | 330 | 335 | 32,800 |
2011/05/09 | 339 | 339 | 330 | 333 | 42,800 |
2011/05/06 | 329 | 344 | 328 | 341 | 39,200 |
2011/05/02 | 333 | 333 | 328 | 331 | 36,300 |
2011/04/28 | 335 | 335 | 323 | 331 | 103,700 |
2011/04/27 | 333 | 335 | 332 | 333 | 30,900 |
2011/04/26 | 330 | 337 | 330 | 334 | 61,900 |
2011/04/25 | 333 | 340 | 329 | 329 | 52,700 |
2011/04/22 | 345 | 345 | 330 | 338 | 42,500 |
2011/04/21 | 337 | 356 | 337 | 340 | 127,000 |
2011/04/20 | 330 | 337 | 329 | 337 | 39,600 |
2011/04/19 | 336 | 340 | 331 | 333 | 38,300 |
2011/04/18 | 333 | 338 | 330 | 336 | 39,400 |
2011/04/15 | 335 | 342 | 334 | 335 | 25,200 |
2011/04/14 | 331 | 337 | 329 | 334 | 48,100 |
2011/04/13 | 329 | 335 | 321 | 330 | 99,200 |
2011/04/12 | 340 | 340 | 329 | 330 | 142,100 |
2011/04/11 | 349 | 358 | 343 | 344 | 90,100 |
2011/04/08 | 330 | 345 | 328 | 342 | 100,000 |
2011/04/07 | 329 | 336 | 328 | 331 | 36,800 |
2011/04/06 | 331 | 332 | 320 | 329 | 100,100 |
2011/04/05 | 335 | 337 | 320 | 331 | 82,800 |
2011/04/04 | 332 | 337 | 330 | 335 | 77,900 |
2011/04/01 | 349 | 349 | 335 | 335 | 35,600 |
2011/03/31 | 354 | 354 | 338 | 349 | 54,200 |
2011/03/30 | 344 | 359 | 342 | 353 | 94,200 |
2011/03/29 | 338 | 350 | 336 | 343 | 117,500 |
2011/03/28 | 334 | 352 | 334 | 352 | 133,300 |
2011/03/25 | 390 | 392 | 330 | 350 | 407,200 |
2011/03/24 | 345 | 375 | 345 | 370 | 334,300 |
2011/03/23 | 340 | 348 | 330 | 335 | 343,300 |
2011/03/22 | 298 | 344 | 298 | 325 | 466,100 |
2011/03/18 | 288 | 293 | 283 | 291 | 186,300 |
2011/03/17 | 284 | 285 | 272 | 285 | 131,900 |
2011/03/16 | 279 | 287 | 275 | 277 | 225,300 |
2011/03/15 | 284 | 295 | 274 | 283 | 431,500 |
2011/03/14 | 289 | 293 | 268 | 289 | 558,500 |
2011/03/11 | 256 | 260 | 255 | 259 | 118,800 |
2011/03/10 | 256 | 257 | 255 | 257 | 40,500 |
2011/03/09 | 257 | 261 | 257 | 257 | 19,700 |
2011/03/08 | 260 | 260 | 257 | 257 | 35,500 |
2011/03/07 | 257 | 260 | 255 | 259 | 40,600 |
2011/03/04 | 261 | 261 | 256 | 257 | 30,700 |
2011/03/03 | 254 | 260 | 254 | 260 | 47,000 |
2011/03/02 | 254 | 258 | 253 | 255 | 68,900 |
2011/03/01 | 254 | 257 | 253 | 253 | 113,300 |
2011/02/28 | 253 | 254 | 252 | 254 | 13,000 |
2011/02/25 | 254 | 254 | 251 | 254 | 22,700 |
2011/02/24 | 253 | 254 | 250 | 251 | 54,100 |
2011/02/23 | 253 | 255 | 253 | 253 | 28,900 |
2011/02/22 | 254 | 254 | 254 | 254 | 11,700 |
2011/02/21 | 254 | 255 | 253 | 255 | 11,800 |
2011/02/18 | 254 | 254 | 253 | 253 | 29,900 |
2011/02/17 | 254 | 255 | 253 | 253 | 32,300 |
2011/02/16 | 259 | 265 | 253 | 254 | 97,400 |
2011/02/15 | 258 | 260 | 255 | 257 | 12,600 |
2011/02/14 | 256 | 260 | 255 | 259 | 54,400 |
2011/02/10 | 252 | 256 | 252 | 255 | 36,300 |
2011/02/09 | 259 | 259 | 255 | 258 | 8,600 |
2011/02/08 | 260 | 260 | 257 | 257 | 23,600 |
2011/02/07 | 256 | 259 | 256 | 258 | 25,900 |
2011/02/04 | 252 | 256 | 252 | 254 | 16,600 |
2011/02/03 | 254 | 255 | 253 | 253 | 9,400 |
2011/02/02 | 254 | 258 | 253 | 256 | 35,300 |
2011/02/01 | 254 | 254 | 251 | 251 | 36,900 |
2011/01/31 | 254 | 255 | 253 | 253 | 21,300 |
2011/01/28 | 255 | 257 | 255 | 256 | 34,900 |
2011/01/27 | 256 | 257 | 254 | 256 | 17,000 |
2011/01/26 | 257 | 258 | 256 | 257 | 21,000 |
2011/01/25 | 253 | 259 | 253 | 258 | 22,600 |
2011/01/24 | 255 | 255 | 251 | 254 | 27,800 |
2011/01/21 | 259 | 259 | 256 | 256 | 42,000 |
2011/01/20 | 258 | 259 | 257 | 258 | 15,200 |
2011/01/19 | 258 | 263 | 258 | 260 | 41,300 |
2011/01/18 | 256 | 257 | 254 | 255 | 28,900 |
2011/01/17 | 258 | 258 | 257 | 257 | 12,900 |
2011/01/14 | 259 | 260 | 257 | 257 | 24,900 |
2011/01/13 | 257 | 261 | 256 | 260 | 60,600 |
2011/01/12 | 258 | 259 | 258 | 258 | 23,300 |
2011/01/11 | 261 | 261 | 258 | 260 | 21,800 |
2011/01/07 | 262 | 262 | 260 | 260 | 20,400 |
2011/01/06 | 261 | 262 | 260 | 261 | 22,400 |
2011/01/05 | 261 | 261 | 259 | 260 | 14,500 |
2011/01/04 | 260 | 262 | 254 | 260 | 31,700 |