1921 (株)巴コーポレーション の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 404 | 418 | 392 | 393 | 126,300 | 393 |
2021-04-15 | 394 | 397 | 393 | 397 | 11,600 | 397 |
2021-04-14 | 395 | 395 | 391 | 392 | 25,400 | 392 |
2021-04-13 | 399 | 402 | 397 | 398 | 14,300 | 398 |
2021-04-12 | 404 | 404 | 399 | 402 | 10,000 | 402 |
2021-04-09 | 399 | 402 | 396 | 399 | 15,300 | 399 |
2021-04-08 | 407 | 407 | 391 | 398 | 46,500 | 398 |
2021-04-07 | 395 | 409 | 395 | 409 | 26,500 | 409 |
2021-04-06 | 405 | 405 | 394 | 396 | 26,500 | 396 |
2021-04-05 | 409 | 409 | 402 | 405 | 22,400 | 405 |
2021-04-02 | 395 | 408 | 395 | 407 | 21,200 | 407 |
2021-04-01 | 403 | 406 | 390 | 390 | 35,100 | 390 |
2021-03-31 | 408 | 412 | 401 | 401 | 27,800 | 401 |
2021-03-30 | 418 | 418 | 410 | 411 | 35,300 | 411 |
2021-03-29 | 422 | 427 | 413 | 427 | 63,200 | 427 |
2021-03-26 | 417 | 419 | 411 | 417 | 27,800 | 417 |
2021-03-25 | 409 | 416 | 405 | 416 | 46,500 | 416 |
2021-03-24 | 411 | 412 | 396 | 401 | 54,200 | 401 |
2021-03-23 | 422 | 424 | 414 | 415 | 44,600 | 415 |
2021-03-22 | 420 | 424 | 412 | 421 | 44,400 | 421 |
2021-03-19 | 414 | 421 | 408 | 421 | 52,700 | 421 |
2021-03-18 | 419 | 419 | 412 | 417 | 34,400 | 417 |
2021-03-17 | 410 | 417 | 408 | 417 | 43,500 | 417 |
2021-03-16 | 414 | 414 | 409 | 413 | 48,800 | 413 |
2021-03-15 | 406 | 414 | 403 | 414 | 70,300 | 414 |
2021-03-12 | 398 | 401 | 394 | 401 | 58,500 | 401 |
2021-03-11 | 403 | 404 | 398 | 403 | 30,100 | 403 |
2021-03-10 | 403 | 403 | 398 | 400 | 23,800 | 400 |
2021-03-09 | 400 | 408 | 400 | 403 | 56,700 | 403 |
2021-03-08 | 399 | 401 | 393 | 398 | 40,500 | 398 |
2021-03-05 | 390 | 394 | 382 | 394 | 46,200 | 394 |
2021-03-04 | 387 | 391 | 384 | 391 | 18,500 | 391 |
2021-03-03 | 393 | 393 | 386 | 391 | 30,200 | 391 |
2021-03-02 | 393 | 393 | 385 | 393 | 33,200 | 393 |
2021-03-01 | 386 | 387 | 383 | 387 | 40,700 | 387 |
2021-02-26 | 387 | 394 | 382 | 382 | 49,900 | 382 |
2021-02-25 | 390 | 391 | 386 | 386 | 30,100 | 386 |
2021-02-24 | 397 | 397 | 386 | 391 | 39,000 | 391 |
2021-02-22 | 395 | 397 | 393 | 397 | 20,900 | 397 |
2021-02-19 | 391 | 400 | 389 | 398 | 21,500 | 398 |
2021-02-18 | 395 | 396 | 389 | 392 | 23,400 | 392 |
2021-02-17 | 397 | 401 | 393 | 393 | 19,900 | 393 |
2021-02-16 | 400 | 400 | 393 | 399 | 39,200 | 399 |
2021-02-15 | 398 | 401 | 394 | 401 | 25,400 | 401 |
2021-02-12 | 402 | 408 | 396 | 396 | 35,700 | 396 |
2021-02-10 | 405 | 405 | 401 | 401 | 11,600 | 401 |
2021-02-09 | 403 | 408 | 402 | 408 | 19,900 | 408 |
2021-02-08 | 398 | 406 | 395 | 406 | 42,200 | 406 |
2021-02-05 | 395 | 398 | 391 | 398 | 24,600 | 398 |
2021-02-04 | 387 | 397 | 387 | 395 | 23,800 | 395 |
2021-02-03 | 388 | 393 | 387 | 389 | 19,600 | 389 |
2021-02-02 | 385 | 389 | 383 | 389 | 25,400 | 389 |
2021-02-01 | 388 | 392 | 384 | 384 | 27,900 | 384 |
2021-01-29 | 398 | 398 | 387 | 388 | 26,800 | 388 |
2021-01-28 | 392 | 399 | 391 | 394 | 45,700 | 394 |
2021-01-27 | 400 | 400 | 396 | 397 | 15,500 | 397 |
2021-01-26 | 396 | 401 | 395 | 398 | 15,800 | 398 |
2021-01-25 | 402 | 404 | 396 | 396 | 20,800 | 396 |
2021-01-22 | 402 | 406 | 399 | 399 | 18,700 | 399 |
2021-01-21 | 413 | 418 | 404 | 407 | 34,400 | 407 |
2021-01-20 | 407 | 416 | 397 | 410 | 60,100 | 410 |
2021-01-19 | 395 | 401 | 395 | 398 | 10,700 | 398 |
2021-01-18 | 394 | 404 | 394 | 397 | 18,600 | 397 |
2021-01-15 | 408 | 408 | 398 | 398 | 26,100 | 398 |
2021-01-14 | 420 | 424 | 408 | 408 | 38,900 | 408 |
2021-01-13 | 413 | 424 | 411 | 424 | 33,900 | 424 |
2021-01-12 | 411 | 415 | 409 | 413 | 18,800 | 413 |
2021-01-08 | 403 | 411 | 402 | 411 | 29,400 | 411 |
2021-01-07 | 403 | 403 | 400 | 403 | 28,300 | 403 |
2021-01-06 | 389 | 396 | 389 | 396 | 12,700 | 396 |
2021-01-05 | 393 | 393 | 383 | 387 | 22,600 | 387 |
2021-01-04 | 403 | 403 | 389 | 393 | 23,000 | 393 |
分割・併合履歴 : [1992-09-25]1株→1.1株