1921 (株)巴コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,423 | 1,432 | 1,411 | 1,424 | 53,500 | 1,424 |
| 2025-05-09 | 1,379 | 1,440 | 1,376 | 1,425 | 146,500 | 1,425 |
| 2025-05-08 | 1,395 | 1,420 | 1,368 | 1,371 | 152,500 | 1,371 |
| 2025-05-07 | 1,475 | 1,475 | 1,376 | 1,399 | 154,200 | 1,399 |
| 2025-05-02 | 1,474 | 1,499 | 1,443 | 1,488 | 64,400 | 1,488 |
| 2025-05-01 | 1,478 | 1,497 | 1,474 | 1,486 | 49,200 | 1,486 |
| 2025-04-30 | 1,466 | 1,485 | 1,447 | 1,482 | 48,400 | 1,482 |
| 2025-04-28 | 1,440 | 1,462 | 1,440 | 1,446 | 30,400 | 1,446 |
| 2025-04-25 | 1,438 | 1,445 | 1,420 | 1,431 | 36,500 | 1,431 |
| 2025-04-24 | 1,465 | 1,473 | 1,391 | 1,424 | 77,000 | 1,424 |
| 2025-04-23 | 1,465 | 1,492 | 1,445 | 1,465 | 56,400 | 1,465 |
| 2025-04-22 | 1,440 | 1,510 | 1,410 | 1,460 | 106,200 | 1,460 |
| 2025-04-21 | 1,378 | 1,450 | 1,378 | 1,440 | 89,200 | 1,440 |
| 2025-04-18 | 1,338 | 1,399 | 1,338 | 1,399 | 57,700 | 1,399 |
| 2025-04-17 | 1,292 | 1,326 | 1,285 | 1,322 | 39,400 | 1,322 |
| 2025-04-16 | 1,284 | 1,305 | 1,284 | 1,297 | 24,400 | 1,297 |
| 2025-04-15 | 1,286 | 1,313 | 1,286 | 1,292 | 23,500 | 1,292 |
| 2025-04-14 | 1,288 | 1,311 | 1,277 | 1,286 | 44,800 | 1,286 |
| 2025-04-11 | 1,227 | 1,288 | 1,214 | 1,288 | 51,700 | 1,288 |
| 2025-04-10 | 1,235 | 1,255 | 1,225 | 1,244 | 51,400 | 1,244 |
| 2025-04-09 | 1,180 | 1,222 | 1,176 | 1,205 | 108,400 | 1,205 |
| 2025-04-08 | 1,200 | 1,200 | 1,143 | 1,184 | 110,300 | 1,184 |
| 2025-04-07 | 1,092 | 1,154 | 1,084 | 1,115 | 307,700 | 1,115 |
| 2025-04-04 | 1,180 | 1,186 | 1,150 | 1,182 | 135,800 | 1,182 |
| 2025-04-03 | 1,158 | 1,194 | 1,156 | 1,187 | 95,100 | 1,187 |
| 2025-04-02 | 1,206 | 1,206 | 1,168 | 1,197 | 114,500 | 1,197 |
| 2025-04-01 | 1,206 | 1,221 | 1,197 | 1,198 | 43,300 | 1,198 |
| 2025-03-31 | 1,194 | 1,201 | 1,162 | 1,195 | 97,100 | 1,195 |
| 2025-03-28 | 1,171 | 1,210 | 1,162 | 1,201 | 119,400 | 1,201 |
| 2025-03-27 | 1,200 | 1,214 | 1,175 | 1,205 | 159,000 | 1,205 |
| 2025-03-26 | 1,199 | 1,222 | 1,182 | 1,210 | 92,400 | 1,210 |
| 2025-03-25 | 1,181 | 1,207 | 1,180 | 1,205 | 59,300 | 1,205 |
| 2025-03-24 | 1,175 | 1,190 | 1,175 | 1,176 | 29,600 | 1,176 |
| 2025-03-21 | 1,188 | 1,210 | 1,166 | 1,175 | 68,200 | 1,175 |
| 2025-03-19 | 1,195 | 1,203 | 1,180 | 1,188 | 28,200 | 1,188 |
| 2025-03-18 | 1,170 | 1,198 | 1,157 | 1,187 | 74,700 | 1,187 |
| 2025-03-17 | 1,170 | 1,183 | 1,131 | 1,170 | 178,100 | 1,170 |
| 2025-03-14 | 1,129 | 1,162 | 1,126 | 1,161 | 183,700 | 1,161 |
| 2025-03-13 | 1,159 | 1,160 | 1,131 | 1,145 | 190,000 | 1,145 |
| 2025-03-12 | 1,184 | 1,184 | 1,116 | 1,154 | 267,500 | 1,154 |
| 2025-03-11 | 1,153 | 1,184 | 1,144 | 1,181 | 61,200 | 1,181 |
| 2025-03-10 | 1,164 | 1,167 | 1,150 | 1,153 | 62,000 | 1,153 |
| 2025-03-07 | 1,185 | 1,188 | 1,141 | 1,150 | 159,100 | 1,150 |
| 2025-03-06 | 1,202 | 1,204 | 1,170 | 1,174 | 89,500 | 1,174 |
| 2025-03-05 | 1,155 | 1,206 | 1,155 | 1,204 | 62,300 | 1,204 |
| 2025-03-04 | 1,152 | 1,165 | 1,144 | 1,162 | 43,400 | 1,162 |
| 2025-03-03 | 1,177 | 1,180 | 1,155 | 1,164 | 89,000 | 1,164 |
| 2025-02-28 | 1,152 | 1,177 | 1,152 | 1,171 | 44,900 | 1,171 |
| 2025-02-27 | 1,163 | 1,168 | 1,149 | 1,159 | 53,000 | 1,159 |
| 2025-02-26 | 1,154 | 1,180 | 1,146 | 1,153 | 60,500 | 1,153 |
| 2025-02-25 | 1,129 | 1,159 | 1,122 | 1,148 | 106,400 | 1,148 |
| 2025-02-21 | 1,138 | 1,160 | 1,138 | 1,159 | 123,900 | 1,159 |
| 2025-02-20 | 1,138 | 1,164 | 1,131 | 1,143 | 391,700 | 1,143 |
| 2025-02-19 | 1,146 | 1,166 | 1,117 | 1,138 | 180,400 | 1,138 |
| 2025-02-18 | 1,144 | 1,173 | 1,133 | 1,148 | 441,800 | 1,148 |
| 2025-02-17 | 1,155 | 1,185 | 1,137 | 1,156 | 261,500 | 1,156 |
| 2025-02-14 | 1,116 | 1,162 | 1,049 | 1,154 | 792,100 | 1,154 |
| 2025-02-13 | 1,317 | 1,325 | 1,151 | 1,204 | 584,200 | 1,204 |
| 2025-02-12 | 1,320 | 1,333 | 1,292 | 1,300 | 120,000 | 1,300 |
| 2025-02-10 | 1,320 | 1,339 | 1,288 | 1,296 | 122,900 | 1,296 |
| 2025-02-07 | 1,289 | 1,326 | 1,275 | 1,321 | 84,400 | 1,321 |
| 2025-02-06 | 1,288 | 1,321 | 1,244 | 1,304 | 219,600 | 1,304 |
| 2025-02-05 | 1,228 | 1,269 | 1,220 | 1,266 | 133,900 | 1,266 |
| 2025-02-04 | 1,215 | 1,228 | 1,203 | 1,224 | 111,400 | 1,224 |
| 2025-02-03 | 1,180 | 1,215 | 1,154 | 1,207 | 181,100 | 1,207 |
| 2025-01-31 | 1,090 | 1,194 | 1,075 | 1,194 | 348,000 | 1,194 |
| 2025-01-30 | 1,078 | 1,087 | 1,058 | 1,073 | 501,600 | 1,073 |
| 2025-01-29 | 1,095 | 1,111 | 1,080 | 1,087 | 57,600 | 1,087 |
| 2025-01-28 | 1,076 | 1,099 | 1,076 | 1,097 | 63,600 | 1,097 |
| 2025-01-27 | 1,085 | 1,096 | 1,055 | 1,078 | 72,400 | 1,078 |
| 2025-01-24 | 1,130 | 1,146 | 1,059 | 1,080 | 142,300 | 1,080 |
| 2025-01-23 | 1,077 | 1,137 | 1,068 | 1,135 | 248,500 | 1,135 |
| 2025-01-22 | 987 | 1,082 | 983 | 1,078 | 208,800 | 1,078 |
| 2025-01-21 | 998 | 1,009 | 976 | 978 | 32,100 | 978 |
| 2025-01-20 | 973 | 997 | 967 | 997 | 57,800 | 997 |
| 2025-01-17 | 950 | 965 | 945 | 964 | 55,500 | 964 |
| 2025-01-16 | 959 | 964 | 946 | 957 | 81,300 | 957 |
| 2025-01-15 | 946 | 970 | 936 | 964 | 50,300 | 964 |
| 2025-01-14 | 969 | 969 | 935 | 945 | 51,100 | 945 |
| 2025-01-10 | 970 | 988 | 959 | 973 | 45,200 | 973 |
| 2025-01-09 | 1,006 | 1,006 | 969 | 969 | 36,400 | 969 |
| 2025-01-08 | 1,022 | 1,022 | 996 | 1,006 | 31,400 | 1,006 |
| 2025-01-07 | 1,025 | 1,025 | 995 | 1,023 | 73,100 | 1,023 |
| 2025-01-06 | 999 | 1,033 | 999 | 1,025 | 113,600 | 1,025 |
分割・併合履歴 ： [1992-09-25]1株→1.1株