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
2021-12-08468469459463167,500463
2021-12-0745246145046167,500461
2021-12-0644545144344739,500447
2021-12-0344345043845046,700450
2021-12-0243844543343872,100438
2021-12-0143644943244668,200446
2021-11-3044444443143285,200432
2021-11-2943844743543575,700435
2021-11-2645545544344482,800444
2021-11-2544545444145491,300454
2021-11-2444244342842836,800428
2021-11-2243044442844363,600443
2021-11-1943543642543240,200432
2021-11-1844044243343336,800433
2021-11-1744244443544055,300440
2021-11-1644745144244350,100443
2021-11-1545946044544750,200447
2021-11-12458467451458101,500458
2021-11-11454457433455180,700455
2021-11-1045645645245628,600456
2021-11-0945745844645458,500454
2021-11-0846947045745774,800457
2021-11-0547047046246528,900465
2021-11-0446747046247049,700470
2021-11-0246046846046532,200465
2021-11-0146346545546546,900465
2021-10-2945745845245739,000457
2021-10-2845146045145843,300458
2021-10-2745045844745689,400456
2021-10-2644844944144979,700449
2021-10-2544945144344560,500445
2021-10-2244545043944756,300447
2021-10-2145045444744711,700447
2021-10-2045645645045217,200452
2021-10-1945345645145419,200454
2021-10-1845645644445239,700452
2021-10-1545545644945334,500453
2021-10-1444745244545219,400452
2021-10-1345345344644925,400449
2021-10-1245645644545428,000454
2021-10-1145746245445954,900459
2021-10-0846546545645732,000457
2021-10-0745546145046051,200460
2021-10-0646246745045487,700454
2021-10-05463464449455144,600455
2021-10-0448548546946948,600469
2021-10-01491491477477115,400477
2021-09-3049850149149579,400495
2021-09-2949149548549562,600495
2021-09-2849750148950150,500501
2021-09-2749950249750045,400500
2021-09-2449350048850070,100500
2021-09-2249049148548950,000489
2021-09-21483498482489134,200489
2021-09-17494497485495107,000495
2021-09-1650250248449680,100496
2021-09-1549749948449676,600496
2021-09-1449550349250375,200503
2021-09-13500512492500178,300500
2021-09-10475503475503170,900503
2021-09-0947648347648045,200480
2021-09-0847948246848270,500482
2021-09-0747747946647971,900479
2021-09-0647547746447784,000477
2021-09-03465479457474103,400474
2021-09-02456466456465103,700465
2021-09-01462462450459114,100459
2021-08-31432465431462267,000462
2021-08-3041643341643385,100433
2021-08-2741041340641327,800413
2021-08-2641041240241238,400412
2021-08-2540040439840420,000404
2021-08-2439940239440242,300402
2021-08-2339240139140130,400401
2021-08-2039840038738740,100387
2021-08-1940140139739721,400397
2021-08-1840040339840126,800401
2021-08-1740540739540031,600400
2021-08-16401413394405115,100405
2021-08-1340340339740121,000401
2021-08-1240240339840218,800402
2021-08-1140240239640219,300402
2021-08-1039840439540059,500400
2021-08-06375400373392143,600392
2021-08-053803813783788,300378
2021-08-0438338338138110,900381
2021-08-0338838838438416,500384
2021-08-0238539138339023,000390
2021-07-3038838838138115,900381
2021-07-2938138937838925,200389
2021-07-2837838437838118,000381
2021-07-2738538638038035,300380
2021-07-2638638637938410,400384
2021-07-2138838837437940,600379
2021-07-2037037637037212,900372
2021-07-1937637837137321,500373
2021-07-1637838137837910,400379
2021-07-1538438538138114,700381
2021-07-1438138538138412,900384
2021-07-1337838337838326,900383
2021-07-1237938137738138,600381
2021-07-0936637536637350,800373
2021-07-0837437836936931,900369
2021-07-073753793753768,900376
2021-07-063783823783826,400382
2021-07-053803813783789,100378
2021-07-0237738337538216,600382
2021-07-0137938137537523,000375
2021-06-3038238237537930,900379
2021-06-2937937937537814,800378
2021-06-2837638037238025,000380
2021-06-2537437537137413,600374
2021-06-2437037236936910,200369
2021-06-2337237236837021,300370
2021-06-2236937336837034,800370
2021-06-2137337436536566,900365
2021-06-1837937937537634,600376
2021-06-1738338337837821,800378
2021-06-1638138538038320,900383
2021-06-1538438638038025,100380
2021-06-1438538638238325,500383
2021-06-1138738738438430,500384
2021-06-1038639338439024,400390
2021-06-093883893843868,700386
2021-06-0838438838238811,200388
2021-06-0738939038438437,100384
2021-06-0439339438638743,400387
2021-06-0339640339139327,200393
2021-06-0239540139340036,200400
2021-06-0139339739239526,700395
2021-05-3139939939039028,700390
2021-05-2839940139439845,900398
2021-05-2740240340040027,600400
2021-05-2640540840340522,100405
2021-05-2541341340640622,400406
2021-05-2440941140540932,400409
2021-05-2141241240740840,100408
2021-05-2040841040541041,500410
2021-05-19392414391410217,000410
2021-05-1837438837438820,000388
2021-05-1737338237237223,000372
2021-05-1437939037037347,600373
2021-05-1336837436837023,700370
2021-05-1237637837137223,700372
2021-05-1139039037637643,100376
2021-05-1038639038639022,700390
2021-05-0738038637938329,400383
2021-05-0637538337537732,300377
2021-04-3037137536936934,400369
2021-04-2837538137037036,000370
2021-04-2737638237637629,200376
2021-04-2638238337537523,000375
2021-04-2338338938138231,300382
2021-04-2238339038138427,700384
2021-04-2138138538038037,800380
2021-04-2039039238438438,700384
2021-04-1939639939239327,100393
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