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
2023-03-2042843041541542,400415
2023-03-1742643042443020,100430
2023-03-1642442641742227,400422
2023-03-1542643442543232,900432
2023-03-1442742741241856,600418
2023-03-13441443426430111,200430
2023-03-1044244544044368,700443
2023-03-0944744944644928,100449
2023-03-0844644944344648,900446
2023-03-0744845144544646,600446
2023-03-0644645144344971,500449
2023-03-0342843342843028,200430
2023-03-0242643142642620,900426
2023-03-0142743142443119,200431
2023-02-2843943942342835,100428
2023-02-2742343342243326,800433
2023-02-2441842341842320,200423
2023-02-2241141841141522,800415
2023-02-2141142041141842,500418
2023-02-2040941540641135,200411
2023-02-1741141140740720,000407
2023-02-1641441640641549,900415
2023-02-1541641640941111,400411
2023-02-1441241540941321,700413
2023-02-1341241640040559,800405
2023-02-1040941340841116,600411
2023-02-094064114064105,900410
2023-02-0841241340840911,000409
2023-02-074104114084108,500410
2023-02-0640540940540727,200407
2023-02-0340440640440514,800405
2023-02-0240841140340325,500403
2023-02-0141841841041124,900411
2023-01-3140841540841536,500415
2023-01-30407409403409162,300409
2023-01-2740140840140544,400405
2023-01-2640140439840348,300403
2023-01-2540040439740141,600401
2023-01-2440040239640183,200401
2023-01-2340340340040234,400402
2023-01-2039740339639926,900399
2023-01-1939340239339751,000397
2023-01-1839339838639744,800397
2023-01-1738739038639036,100390
2023-01-1638639038638756,200387
2023-01-1338639138638640,800386
2023-01-1239639638438662,900386
2023-01-1139739939539638,300396
2023-01-1039940239539627,100396
2023-01-0639540039439837,800398
2023-01-0539639839539529,600395
2023-01-0440240739439855,900398

分割・併合履歴 : [1992-09-25]1株→1.1株