巴コーポレーション(1921) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/01 416.0 438.0 415.0 418.0 109,500
2020/11/30 410.0 465.0 410.0 424.0 477,700
2020/11/27 382.0 398.0 382.0 398.0 57,400
2020/11/26 382.0 390.0 381.0 384.0 16,400
2020/11/25 396.0 396.0 382.0 382.0 23,100
2020/11/24 394.0 395.0 387.0 392.0 25,600
2020/11/20 376.0 388.0 375.0 386.0 11,300
2020/11/19 378.0 384.0 373.0 373.0 11,700
2020/11/18 386.0 386.0 376.0 378.0 19,700
2020/11/17 394.0 394.0 381.0 386.0 23,900
2020/11/16 378.0 395.0 377.0 393.0 52,700
2020/11/13 380.0 382.0 373.0 373.0 43,600
2020/11/12 393.0 399.0 382.0 384.0 70,000
2020/11/11 378.0 391.0 377.0 391.0 52,600
2020/11/10 380.0 380.0 373.0 376.0 41,000
2020/11/09 373.0 383.0 367.0 377.0 70,200
2020/11/06 373.0 376.0 369.0 373.0 24,100
2020/11/05 359.0 373.0 357.0 373.0 22,300
2020/11/04 358.0 360.0 353.0 359.0 18,600
2020/11/02 346.0 355.0 346.0 355.0 35,400
2020/10/30 361.0 361.0 345.0 345.0 26,800
2020/10/29 358.0 362.0 356.0 358.0 9,600
2020/10/28 360.0 361.0 356.0 361.0 15,200
2020/10/27 362.0 364.0 359.0 363.0 11,500
2020/10/26 359.0 365.0 359.0 361.0 4,900
2020/10/23 364.0 364.0 360.0 362.0 8,200
2020/10/22 367.0 368.0 360.0 362.0 13,500
2020/10/21 361.0 368.0 360.0 368.0 14,100
2020/10/20 366.0 369.0 360.0 360.0 19,600
2020/10/19 362.0 368.0 362.0 368.0 18,800
2020/10/16 360.0 363.0 358.0 360.0 13,400
2020/10/15 374.0 374.0 353.0 360.0 49,800
2020/10/14 376.0 377.0 373.0 374.0 11,500
2020/10/13 382.0 385.0 378.0 379.0 30,200
2020/10/12 395.0 395.0 384.0 384.0 14,700
2020/10/09 396.0 396.0 392.0 392.0 6,000
2020/10/08 395.0 397.0 392.0 396.0 23,300
2020/10/07 391.0 396.0 390.0 393.0 12,000
2020/10/06 398.0 398.0 392.0 395.0 14,800
2020/10/05 389.0 401.0 389.0 398.0 24,900
2020/10/02 396.0 399.0 383.0 387.0 38,400
2020/10/01 395.0 395.0 395.0 395.0 -
2020/09/30 401.0 404.0 393.0 395.0 44,900
2020/09/29 403.0 406.0 395.0 402.0 47,400
2020/09/28 385.0 400.0 382.0 400.0 78,600
2020/09/25 383.0 388.0 380.0 381.0 30,700
2020/09/24 390.0 390.0 373.0 376.0 36,700
2020/09/23 386.0 392.0 381.0 389.0 40,100
2020/09/18 376.0 385.0 376.0 385.0 47,500
2020/09/17 376.0 377.0 373.0 376.0 27,300