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
2021-04-16404418392393126,300393
2021-04-1539439739339711,600397
2021-04-1439539539139225,400392
2021-04-1339940239739814,300398
2021-04-1240440439940210,000402
2021-04-0939940239639915,300399
2021-04-0840740739139846,500398
2021-04-0739540939540926,500409
2021-04-0640540539439626,500396
2021-04-0540940940240522,400405
2021-04-0239540839540721,200407
2021-04-0140340639039035,100390
2021-03-3140841240140127,800401
2021-03-3041841841041135,300411
2021-03-2942242741342763,200427
2021-03-2641741941141727,800417
2021-03-2540941640541646,500416
2021-03-2441141239640154,200401
2021-03-2342242441441544,600415
2021-03-2242042441242144,400421
2021-03-1941442140842152,700421
2021-03-1841941941241734,400417
2021-03-1741041740841743,500417
2021-03-1641441440941348,800413
2021-03-1540641440341470,300414
2021-03-1239840139440158,500401
2021-03-1140340439840330,100403
2021-03-1040340339840023,800400
2021-03-0940040840040356,700403
2021-03-0839940139339840,500398
2021-03-0539039438239446,200394
2021-03-0438739138439118,500391
2021-03-0339339338639130,200391
2021-03-0239339338539333,200393
2021-03-0138638738338740,700387
2021-02-2638739438238249,900382
2021-02-2539039138638630,100386
2021-02-2439739738639139,000391
2021-02-2239539739339720,900397
2021-02-1939140038939821,500398
2021-02-1839539638939223,400392
2021-02-1739740139339319,900393
2021-02-1640040039339939,200399
2021-02-1539840139440125,400401
2021-02-1240240839639635,700396
2021-02-1040540540140111,600401
2021-02-0940340840240819,900408
2021-02-0839840639540642,200406
2021-02-0539539839139824,600398
2021-02-0438739738739523,800395
2021-02-0338839338738919,600389
2021-02-0238538938338925,400389
2021-02-0138839238438427,900384
2021-01-2939839838738826,800388
2021-01-2839239939139445,700394
2021-01-2740040039639715,500397
2021-01-2639640139539815,800398
2021-01-2540240439639620,800396
2021-01-2240240639939918,700399
2021-01-2141341840440734,400407
2021-01-2040741639741060,100410
2021-01-1939540139539810,700398
2021-01-1839440439439718,600397
2021-01-1540840839839826,100398
2021-01-1442042440840838,900408
2021-01-1341342441142433,900424
2021-01-1241141540941318,800413
2021-01-0840341140241129,400411
2021-01-0740340340040328,300403
2021-01-0638939638939612,700396
2021-01-0539339338338722,600387
2021-01-0440340338939323,000393

分割・併合履歴 : [1992-09-25]1株→1.1株