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
2022-09-2838940438540451,300404
2022-09-2740040338938937,400389
2022-09-2641041339739761,500397
2022-09-2240741640641667,200416
2022-09-2140441140141034,300410
2022-09-2040741140440724,800407
2022-09-1640941440440424,100404
2022-09-1541341340941017,400410
2022-09-1441141540840935,100409
2022-09-1342642742142118,000421
2022-09-1243443742742815,600428
2022-09-0943043943043036,300430
2022-09-0842843842843828,400438
2022-09-0742842842242426,100424
2022-09-0642943742842826,500428
2022-09-0543743742942917,600429
2022-09-0244644643843823,600438
2022-09-0144845344444448,900444
2022-08-3144844844444521,300445
2022-08-304484494454497,700449
2022-08-2944344744144231,100442
2022-08-264504544494497,800449
2022-08-2545145244844810,400448
2022-08-2444444844344523,000445
2022-08-2344845144444410,200444
2022-08-2244645444645210,800452
2022-08-1944845244744913,200449
2022-08-1844845044644617,500446
2022-08-1744845544845317,000453
2022-08-1644345144144333,800443
2022-08-1544744844444626,600446
2022-08-1244945644945435,700454
2022-08-1044145044144318,300443
2022-08-0945145144544519,300445
2022-08-0845145445045211,800452
2022-08-0543845743845546,700455
2022-08-0444944944144112,900441
2022-08-0344944944344825,700448
2022-08-0245345344544520,800445
2022-08-0145045745045715,100457
2022-07-2946046044944919,300449
2022-07-2845745945045925,800459
2022-07-2745545745245519,700455
2022-07-2645646045545511,200455
2022-07-2545645745445720,200457
2022-07-2245145345045014,800450
2022-07-2144845444745315,700453
2022-07-2044745044644929,100449
2022-07-1943344343344324,500443
2022-07-1543643743243211,000432
2022-07-1442944142643438,300434
2022-07-1343443642842928,600429
2022-07-1244944943443427,800434
2022-07-1144845244745059,100450
2022-07-0844245044044346,000443
2022-07-0744045043744833,500448
2022-07-0644044343244039,600440
2022-07-0545245244744727,000447
2022-07-0445045244645245,700452
2022-07-0145345444144549,300445
2022-06-3044745343945070,700450
2022-06-29442453439439168,100439
2022-06-28434449427447126,300447
2022-06-2743643942643670,600436
2022-06-2443143742543578,200435
2022-06-2342042741542445,600424
2022-06-2241742341042255,900422
2022-06-2140641540641441,700414
2022-06-2040140438840275,600402
2022-06-1740240439439867,200398
2022-06-1640641140540925,900409
2022-06-1541141340240265,000402
2022-06-1441141641141433,900414
2022-06-1341641741241235,400412
2022-06-1041642241641744,200417
2022-06-0942042441942323,800423
2022-06-0841642241642121,100421
2022-06-0742142341641626,300416
2022-06-0641642141541843,700418
2022-06-0342842841741842,300418
2022-06-0242643042042336,400423
2022-06-0142843142642935,100429
2022-05-3142943342442434,500424
2022-05-30446446425425162,000425
2022-05-2744144143244026,300440
2022-05-2643743943043349,600433
2022-05-2543243843043430,800434
2022-05-2442743442343276,100432
2022-05-2342743142342737,200427
2022-05-2041942241542240,300422
2022-05-1942942941841967,500419
2022-05-1843443943343334,500433
2022-05-1744745143743760,000437
2022-05-1646046044744949,600449
2022-05-13461468444462110,500462
2022-05-1245846545645636,600456
2022-05-1146246345846028,800460
2022-05-1045846845446532,700465
2022-05-0946246545845833,700458
2022-05-0646246646146530,500465
2022-05-0246647246247027,600470
2022-04-2846046745246650,900466
2022-04-27451459445445199,500445
2022-04-2645346144945935,500459
2022-04-2545045144745023,100450
2022-04-2245845845345415,100454
2022-04-2146046345746223,800462
2022-04-2045946245646037,800460
2022-04-1945145745045431,200454
2022-04-1844945244444844,500448
2022-04-1545845844945237,200452
2022-04-1446046445445927,500459
2022-04-1344646044646042,600460
2022-04-1245345444244753,500447
2022-04-1145845945145338,100453
2022-04-0846746745846449,900464
2022-04-0747147145646746,500467
2022-04-0648448447247225,600472
2022-04-0549249248448430,200484
2022-04-0448848948048717,400487
2022-04-0148848847748539,500485
2022-03-3149549948648636,900486
2022-03-3050850849549935,900499
2022-03-2951251350551345,600513
2022-03-2851351450851121,900511
2022-03-2551751851051127,600511
2022-03-2451651751051727,900517
2022-03-2351351951051849,000518
2022-03-2251351750551063,700510
2022-03-1851151350851337,400513
2022-03-1751251550851556,900515
2022-03-1651251450751140,500511
2022-03-1550951250851040,300510
2022-03-1450551250550647,400506
2022-03-1150450950050353,500503
2022-03-1049551049251058,100510
2022-03-0950250248148159,300481
2022-03-0849450349149670,100496
2022-03-0749849948849266,600492
2022-03-0450450850250328,400503
2022-03-0350551050250442,900504
2022-03-0250550550050024,500500
2022-03-0151951950551043,200510
2022-02-2851051850551674,200516
2022-02-2550151149650756,400507
2022-02-2450350549550546,500505
2022-02-2250050549750334,700503
2022-02-2150050449550318,800503
2022-02-1850150749750349,400503
2022-02-1750851450650840,000508
2022-02-1652052450350576,200505
2022-02-1550751750551587,800515
2022-02-14487503481501146,300501
2022-02-10505507490494160,700494
2022-02-0949250048849676,200496
2022-02-0848749448648940,400489
2022-02-0748549348448645,200486
2022-02-0448449148448934,400489
2022-02-0348649148448428,000484
2022-02-0248749548549141,400491
2022-02-0149149148348720,600487
2022-01-3148649148549041,000490
2022-01-2847648647148681,600486
2022-01-27482486468468101,500468
2022-01-2648849048348529,500485
2022-01-2549449548348648,300486
2022-01-2449349748649551,100495
2022-01-2148048947448639,600486
2022-01-20475489475484114,900484
2022-01-1948548947547882,700478
2022-01-1849950548849394,800493
2022-01-1750250649749938,900499
2022-01-1448749448348856,800488
2022-01-1350150348748870,100488
2022-01-12516524500500175,700500
2022-01-11495508495506158,800506
2022-01-0747548747248595,700485
2022-01-0648048647247256,800472
2022-01-0549149448148170,800481
2022-01-04499503481489303,300489

分割・併合履歴 : [1992-09-25]1株→1.1株