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
2023-12-06	555	564	555	556	29,200	556
2023-12-05	555	563	555	555	18,700	555
2023-12-04	561	561	555	556	13,600	556
2023-12-01	560	562	556	561	25,100	561
2023-11-30	554	560	549	560	24,700	560
2023-11-29	559	560	554	555	12,500	555
2023-11-28	559	562	556	562	10,000	562
2023-11-27	563	565	556	558	12,200	558
2023-11-24	564	565	560	563	12,300	563
2023-11-22	555	565	554	560	28,600	560
2023-11-21	559	561	549	554	36,100	554
2023-11-20	571	572	560	560	37,800	560
2023-11-17	564	574	564	571	25,500	571
2023-11-16	564	567	561	566	13,500	566
2023-11-15	566	568	559	566	27,400	566
2023-11-14	571	572	563	564	32,600	564
2023-11-13	572	582	567	571	56,100	571
2023-11-10	570	576	565	575	65,600	575
2023-11-09	571	581	568	580	18,300	580
2023-11-08	571	571	563	568	59,100	568
2023-11-07	578	583	571	571	19,600	571
2023-11-06	577	583	573	574	40,900	574
2023-11-02	580	589	576	577	30,000	577
2023-11-01	585	590	582	590	54,400	590
2023-10-31	560	582	560	582	92,300	582
2023-10-30	573	581	560	560	155,000	560
2023-10-27	568	581	567	581	43,200	581
2023-10-26	577	579	562	570	29,400	570
2023-10-25	573	579	570	577	38,400	577
2023-10-24	559	570	545	568	102,800	568
2023-10-23	581	582	568	568	37,900	568
2023-10-20	575	580	572	580	40,100	580
2023-10-19	577	583	570	580	50,500	580
2023-10-18	577	577	567	577	37,300	577
2023-10-17	571	572	560	570	51,600	570
2023-10-16	569	570	555	567	99,800	567
2023-10-13	566	571	566	571	46,000	571
2023-10-12	578	579	572	574	29,400	574
2023-10-11	567	578	566	573	79,800	573
2023-10-10	576	582	562	567	124,800	567
2023-10-06	575	591	575	583	56,000	583
2023-10-05	564	575	561	573	60,900	573
2023-10-04	568	574	561	566	161,100	566
2023-10-03	580	580	569	575	95,500	575
2023-10-02	575	592	574	579	47,200	579
2023-09-29	588	588	564	572	62,000	572
2023-09-28	590	600	584	586	67,100	586
2023-09-27	575	592	570	590	74,100	590
2023-09-26	574	578	566	578	39,100	578
2023-09-25	568	574	566	572	51,700	572
2023-09-22	564	570	558	566	37,500	566
2023-09-21	570	579	567	567	38,800	567
2023-09-20	590	594	568	572	79,400	572
2023-09-19	568	583	563	582	66,500	582
2023-09-15	565	569	561	568	52,900	568
2023-09-14	555	562	550	559	61,700	559
2023-09-13	559	560	550	554	38,900	554
2023-09-12	544	559	543	559	54,800	559
2023-09-11	544	544	537	544	27,500	544
2023-09-08	540	547	536	544	56,200	544
2023-09-07	545	547	541	543	27,100	543
2023-09-06	550	552	541	542	44,600	542
2023-09-05	550	552	538	546	51,000	546
2023-09-04	545	557	542	550	71,000	550
2023-09-01	525	535	525	535	44,500	535
2023-08-31	525	531	524	529	30,000	529
2023-08-30	532	534	525	525	33,000	525
2023-08-29	537	537	528	530	17,200	530
2023-08-28	528	537	528	534	21,200	534
2023-08-25	530	532	527	528	20,500	528
2023-08-24	527	534	526	531	27,600	531
2023-08-23	523	531	523	528	62,400	528
2023-08-22	523	526	520	524	40,300	524
2023-08-21	523	527	521	521	24,100	521
2023-08-18	521	527	520	523	44,500	523
2023-08-17	523	523	513	523	44,600	523
2023-08-16	523	527	521	523	54,500	523
2023-08-15	524	527	521	524	37,400	524
2023-08-14	525	538	524	524	55,400	524
2023-08-10	512	542	507	532	194,500	532
2023-08-09	519	522	513	515	38,500	515
2023-08-08	530	530	522	524	30,600	524
2023-08-07	524	530	524	526	25,500	526
2023-08-04	520	527	518	526	43,500	526
2023-08-03	528	528	519	520	65,300	520
2023-08-02	539	540	528	534	93,200	534
2023-08-01	531	536	527	535	66,600	535
2023-07-31	530	538	527	532	112,000	532
2023-07-28	509	524	505	524	298,400	524
2023-07-27	507	512	505	512	40,400	512
2023-07-26	517	517	509	509	38,700	509
2023-07-25	510	523	507	517	69,100	517
2023-07-24	508	508	504	508	28,200	508
2023-07-21	508	508	504	504	47,200	504
2023-07-20	500	507	498	506	60,500	506
2023-07-19	498	501	495	500	54,100	500
2023-07-18	493	498	491	494	48,500	494
2023-07-14	496	498	489	493	53,600	493
2023-07-13	490	494	485	493	54,200	493
2023-07-12	500	500	491	492	69,700	492
2023-07-11	499	503	497	497	50,300	497
2023-07-10	499	504	497	500	49,900	500
2023-07-07	499	507	496	499	53,100	499
2023-07-06	502	509	500	505	52,600	505
2023-07-05	503	508	496	504	53,200	504
2023-07-04	505	513	501	501	91,000	501
2023-07-03	495	507	493	505	53,600	505
2023-06-30	490	492	487	492	57,400	492
2023-06-29	490	496	488	488	56,900	488
2023-06-28	480	489	480	488	162,300	488
2023-06-27	477	480	473	480	22,900	480
2023-06-26	478	483	470	476	28,300	476
2023-06-23	482	482	469	480	71,600	480
2023-06-22	474	487	474	480	80,600	480
2023-06-21	468	474	466	472	45,800	472
2023-06-20	461	467	460	467	31,200	467
2023-06-19	461	465	458	465	51,400	465
2023-06-16	462	465	459	459	105,300	459
2023-06-15	459	463	457	461	19,000	461
2023-06-14	461	467	457	461	46,800	461
2023-06-13	455	458	453	457	45,100	457
2023-06-12	453	454	449	453	36,200	453
2023-06-09	451	452	446	448	57,500	448
2023-06-08	448	451	444	445	37,200	445
2023-06-07	452	454	442	445	47,900	445
2023-06-06	446	453	442	453	35,100	453
2023-06-05	445	448	444	446	28,400	446
2023-06-02	437	445	437	442	23,900	442
2023-06-01	431	439	431	437	64,700	437
2023-05-31	437	440	434	437	77,500	437
2023-05-30	434	442	434	442	44,500	442
2023-05-29	441	442	437	438	23,800	438
2023-05-26	443	445	433	437	61,100	437
2023-05-25	445	448	440	446	29,300	446
2023-05-24	440	449	440	445	30,400	445
2023-05-23	454	458	441	444	64,600	444
2023-05-22	456	457	453	457	26,100	457
2023-05-19	458	462	453	455	46,300	455
2023-05-18	455	455	447	455	38,100	455
2023-05-17	447	452	444	449	40,600	449
2023-05-16	450	451	444	449	63,500	449
2023-05-15	480	480	448	453	141,600	453
2023-05-12	476	477	468	477	46,900	477
2023-05-11	476	478	465	478	64,900	478
2023-05-10	470	485	466	478	156,600	478
2023-05-09	450	463	450	462	61,600	462
2023-05-08	444	450	444	448	18,200	448
2023-05-02	450	451	440	444	36,700	444
2023-05-01	445	450	445	449	33,800	449
2023-04-28	440	444	438	442	79,800	442
2023-04-27	426	432	424	430	176,400	430
2023-04-26	428	432	425	426	52,400	426
2023-04-25	435	442	430	431	51,400	431
2023-04-24	436	438	432	435	23,700	435
2023-04-21	438	438	431	435	36,700	435
2023-04-20	433	438	429	438	20,800	438
2023-04-19	434	435	428	433	41,900	433
2023-04-18	435	439	432	439	27,300	439
2023-04-17	442	442	432	435	34,400	435
2023-04-14	437	443	434	439	52,500	439
2023-04-13	428	434	423	434	45,500	434
2023-04-12	417	422	416	422	28,500	422
2023-04-11	414	418	413	416	29,100	416
2023-04-10	415	419	413	413	24,100	413
2023-04-07	415	417	411	414	37,200	414
2023-04-06	416	424	415	415	35,200	415
2023-04-05	427	427	415	418	44,700	418
2023-04-04	436	436	428	428	48,100	428
2023-04-03	440	440	432	434	25,500	434
2023-03-31	432	435	429	432	24,100	432
2023-03-30	425	431	424	428	43,700	428
2023-03-29	431	432	429	432	49,300	432
2023-03-28	433	433	426	428	19,300	428
2023-03-27	423	430	422	429	20,600	429
2023-03-24	426	427	421	422	18,900	422
2023-03-23	424	429	424	426	20,700	426
2023-03-22	426	428	422	428	26,100	428
2023-03-20	428	430	415	415	42,400	415
2023-03-17	426	430	424	430	20,100	430
2023-03-16	424	426	417	422	27,400	422
2023-03-15	426	434	425	432	32,900	432
2023-03-14	427	427	412	418	56,600	418
2023-03-13	441	443	426	430	111,200	430
2023-03-10	442	445	440	443	68,700	443
2023-03-09	447	449	446	449	28,100	449
2023-03-08	446	449	443	446	48,900	446
2023-03-07	448	451	445	446	46,600	446
2023-03-06	446	451	443	449	71,500	449
2023-03-03	428	433	428	430	28,200	430
2023-03-02	426	431	426	426	20,900	426
2023-03-01	427	431	424	431	19,200	431
2023-02-28	439	439	423	428	35,100	428
2023-02-27	423	433	422	433	26,800	433
2023-02-24	418	423	418	423	20,200	423
2023-02-22	411	418	411	415	22,800	415
2023-02-21	411	420	411	418	42,500	418
2023-02-20	409	415	406	411	35,200	411
2023-02-17	411	411	407	407	20,000	407
2023-02-16	414	416	406	415	49,900	415
2023-02-15	416	416	409	411	11,400	411
2023-02-14	412	415	409	413	21,700	413
2023-02-13	412	416	400	405	59,800	405
2023-02-10	409	413	408	411	16,600	411
2023-02-09	406	411	406	410	5,900	410
2023-02-08	412	413	408	409	11,000	409
2023-02-07	410	411	408	410	8,500	410
2023-02-06	405	409	405	407	27,200	407
2023-02-03	404	406	404	405	14,800	405
2023-02-02	408	411	403	403	25,500	403
2023-02-01	418	418	410	411	24,900	411
2023-01-31	408	415	408	415	36,500	415
2023-01-30	407	409	403	409	162,300	409
2023-01-27	401	408	401	405	44,400	405
2023-01-26	401	404	398	403	48,300	403
2023-01-25	400	404	397	401	41,600	401
2023-01-24	400	402	396	401	83,200	401
2023-01-23	403	403	400	402	34,400	402
2023-01-20	397	403	396	399	26,900	399
2023-01-19	393	402	393	397	51,000	397
2023-01-18	393	398	386	397	44,800	397
2023-01-17	387	390	386	390	36,100	390
2023-01-16	386	390	386	387	56,200	387
2023-01-13	386	391	386	386	40,800	386
2023-01-12	396	396	384	386	62,900	386
2023-01-11	397	399	395	396	38,300	396
2023-01-10	399	402	395	396	27,100	396
2023-01-06	395	400	394	398	37,800	398
2023-01-05	396	398	395	395	29,600	395
2023-01-04	402	407	394	398	55,900	398

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 [2023年度]

1921 (株)巴コーポレーションの時系列データ [2023年度]