1921 (株)巴コーポレーション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 428 | 430 | 415 | 415 | 42,400 | 415 |
2023-03-17 | 426 | 430 | 424 | 430 | 20,100 | 430 |
2023-03-16 | 424 | 426 | 417 | 422 | 27,400 | 422 |
2023-03-15 | 426 | 434 | 425 | 432 | 32,900 | 432 |
2023-03-14 | 427 | 427 | 412 | 418 | 56,600 | 418 |
2023-03-13 | 441 | 443 | 426 | 430 | 111,200 | 430 |
2023-03-10 | 442 | 445 | 440 | 443 | 68,700 | 443 |
2023-03-09 | 447 | 449 | 446 | 449 | 28,100 | 449 |
2023-03-08 | 446 | 449 | 443 | 446 | 48,900 | 446 |
2023-03-07 | 448 | 451 | 445 | 446 | 46,600 | 446 |
2023-03-06 | 446 | 451 | 443 | 449 | 71,500 | 449 |
2023-03-03 | 428 | 433 | 428 | 430 | 28,200 | 430 |
2023-03-02 | 426 | 431 | 426 | 426 | 20,900 | 426 |
2023-03-01 | 427 | 431 | 424 | 431 | 19,200 | 431 |
2023-02-28 | 439 | 439 | 423 | 428 | 35,100 | 428 |
2023-02-27 | 423 | 433 | 422 | 433 | 26,800 | 433 |
2023-02-24 | 418 | 423 | 418 | 423 | 20,200 | 423 |
2023-02-22 | 411 | 418 | 411 | 415 | 22,800 | 415 |
2023-02-21 | 411 | 420 | 411 | 418 | 42,500 | 418 |
2023-02-20 | 409 | 415 | 406 | 411 | 35,200 | 411 |
2023-02-17 | 411 | 411 | 407 | 407 | 20,000 | 407 |
2023-02-16 | 414 | 416 | 406 | 415 | 49,900 | 415 |
2023-02-15 | 416 | 416 | 409 | 411 | 11,400 | 411 |
2023-02-14 | 412 | 415 | 409 | 413 | 21,700 | 413 |
2023-02-13 | 412 | 416 | 400 | 405 | 59,800 | 405 |
2023-02-10 | 409 | 413 | 408 | 411 | 16,600 | 411 |
2023-02-09 | 406 | 411 | 406 | 410 | 5,900 | 410 |
2023-02-08 | 412 | 413 | 408 | 409 | 11,000 | 409 |
2023-02-07 | 410 | 411 | 408 | 410 | 8,500 | 410 |
2023-02-06 | 405 | 409 | 405 | 407 | 27,200 | 407 |
2023-02-03 | 404 | 406 | 404 | 405 | 14,800 | 405 |
2023-02-02 | 408 | 411 | 403 | 403 | 25,500 | 403 |
2023-02-01 | 418 | 418 | 410 | 411 | 24,900 | 411 |
2023-01-31 | 408 | 415 | 408 | 415 | 36,500 | 415 |
2023-01-30 | 407 | 409 | 403 | 409 | 162,300 | 409 |
2023-01-27 | 401 | 408 | 401 | 405 | 44,400 | 405 |
2023-01-26 | 401 | 404 | 398 | 403 | 48,300 | 403 |
2023-01-25 | 400 | 404 | 397 | 401 | 41,600 | 401 |
2023-01-24 | 400 | 402 | 396 | 401 | 83,200 | 401 |
2023-01-23 | 403 | 403 | 400 | 402 | 34,400 | 402 |
2023-01-20 | 397 | 403 | 396 | 399 | 26,900 | 399 |
2023-01-19 | 393 | 402 | 393 | 397 | 51,000 | 397 |
2023-01-18 | 393 | 398 | 386 | 397 | 44,800 | 397 |
2023-01-17 | 387 | 390 | 386 | 390 | 36,100 | 390 |
2023-01-16 | 386 | 390 | 386 | 387 | 56,200 | 387 |
2023-01-13 | 386 | 391 | 386 | 386 | 40,800 | 386 |
2023-01-12 | 396 | 396 | 384 | 386 | 62,900 | 386 |
2023-01-11 | 397 | 399 | 395 | 396 | 38,300 | 396 |
2023-01-10 | 399 | 402 | 395 | 396 | 27,100 | 396 |
2023-01-06 | 395 | 400 | 394 | 398 | 37,800 | 398 |
2023-01-05 | 396 | 398 | 395 | 395 | 29,600 | 395 |
2023-01-04 | 402 | 407 | 394 | 398 | 55,900 | 398 |
分割・併合履歴 : [1992-09-25]1株→1.1株