1921 (株)巴コーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	419	422	415	422	40,300	422
2022-05-19	429	429	418	419	67,500	419
2022-05-18	434	439	433	433	34,500	433
2022-05-17	447	451	437	437	60,000	437
2022-05-16	460	460	447	449	49,600	449
2022-05-13	461	468	444	462	110,500	462
2022-05-12	458	465	456	456	36,600	456
2022-05-11	462	463	458	460	28,800	460
2022-05-10	458	468	454	465	32,700	465
2022-05-09	462	465	458	458	33,700	458
2022-05-06	462	466	461	465	30,500	465
2022-05-02	466	472	462	470	27,600	470
2022-04-28	460	467	452	466	50,900	466
2022-04-27	451	459	445	445	199,500	445
2022-04-26	453	461	449	459	35,500	459
2022-04-25	450	451	447	450	23,100	450
2022-04-22	458	458	453	454	15,100	454
2022-04-21	460	463	457	462	23,800	462
2022-04-20	459	462	456	460	37,800	460
2022-04-19	451	457	450	454	31,200	454
2022-04-18	449	452	444	448	44,500	448
2022-04-15	458	458	449	452	37,200	452
2022-04-14	460	464	454	459	27,500	459
2022-04-13	446	460	446	460	42,600	460
2022-04-12	453	454	442	447	53,500	447
2022-04-11	458	459	451	453	38,100	453
2022-04-08	467	467	458	464	49,900	464
2022-04-07	471	471	456	467	46,500	467
2022-04-06	484	484	472	472	25,600	472
2022-04-05	492	492	484	484	30,200	484
2022-04-04	488	489	480	487	17,400	487
2022-04-01	488	488	477	485	39,500	485
2022-03-31	495	499	486	486	36,900	486
2022-03-30	508	508	495	499	35,900	499
2022-03-29	512	513	505	513	45,600	513
2022-03-28	513	514	508	511	21,900	511
2022-03-25	517	518	510	511	27,600	511
2022-03-24	516	517	510	517	27,900	517
2022-03-23	513	519	510	518	49,000	518
2022-03-22	513	517	505	510	63,700	510
2022-03-18	511	513	508	513	37,400	513
2022-03-17	512	515	508	515	56,900	515
2022-03-16	512	514	507	511	40,500	511
2022-03-15	509	512	508	510	40,300	510
2022-03-14	505	512	505	506	47,400	506
2022-03-11	504	509	500	503	53,500	503
2022-03-10	495	510	492	510	58,100	510
2022-03-09	502	502	481	481	59,300	481
2022-03-08	494	503	491	496	70,100	496
2022-03-07	498	499	488	492	66,600	492
2022-03-04	504	508	502	503	28,400	503
2022-03-03	505	510	502	504	42,900	504
2022-03-02	505	505	500	500	24,500	500
2022-03-01	519	519	505	510	43,200	510
2022-02-28	510	518	505	516	74,200	516
2022-02-25	501	511	496	507	56,400	507
2022-02-24	503	505	495	505	46,500	505
2022-02-22	500	505	497	503	34,700	503
2022-02-21	500	504	495	503	18,800	503
2022-02-18	501	507	497	503	49,400	503
2022-02-17	508	514	506	508	40,000	508
2022-02-16	520	524	503	505	76,200	505
2022-02-15	507	517	505	515	87,800	515
2022-02-14	487	503	481	501	146,300	501
2022-02-10	505	507	490	494	160,700	494
2022-02-09	492	500	488	496	76,200	496
2022-02-08	487	494	486	489	40,400	489
2022-02-07	485	493	484	486	45,200	486
2022-02-04	484	491	484	489	34,400	489
2022-02-03	486	491	484	484	28,000	484
2022-02-02	487	495	485	491	41,400	491
2022-02-01	491	491	483	487	20,600	487
2022-01-31	486	491	485	490	41,000	490
2022-01-28	476	486	471	486	81,600	486
2022-01-27	482	486	468	468	101,500	468
2022-01-26	488	490	483	485	29,500	485
2022-01-25	494	495	483	486	48,300	486
2022-01-24	493	497	486	495	51,100	495
2022-01-21	480	489	474	486	39,600	486
2022-01-20	475	489	475	484	114,900	484
2022-01-19	485	489	475	478	82,700	478
2022-01-18	499	505	488	493	94,800	493
2022-01-17	502	506	497	499	38,900	499
2022-01-14	487	494	483	488	56,800	488
2022-01-13	501	503	487	488	70,100	488
2022-01-12	516	524	500	500	175,700	500
2022-01-11	495	508	495	506	158,800	506
2022-01-07	475	487	472	485	95,700	485
2022-01-06	480	486	472	472	56,800	472
2022-01-05	491	494	481	481	70,800	481
2022-01-04	499	503	481	489	303,300	489

分割・併合履歴： [1992-09-25]1株→1.1株

1921 (株)巴コーポレーション の時系列データ [2022年度]

1921 (株)巴コーポレーションの時系列データ [2022年度]