1921 (株)巴コーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0342042941542153,800421
2020-12-0242043141442391,100423
2020-12-01416438415418109,500418
2020-11-30410465410424477,700424
2020-11-2738239838239857,400398
2020-11-2638239038138416,400384
2020-11-2539639638238223,100382
2020-11-2439439538739225,600392
2020-11-2037638837538611,300386
2020-11-1937838437337311,700373
2020-11-1838638637637819,700378
2020-11-1739439438138623,900386
2020-11-1637839537739352,700393
2020-11-1338038237337343,600373
2020-11-1239339938238470,000384
2020-11-1137839137739152,600391
2020-11-1038038037337641,000376
2020-11-0937338336737770,200377
2020-11-0637337636937324,100373
2020-11-0535937335737322,300373
2020-11-0435836035335918,600359
2020-11-0234635534635535,400355
2020-10-3036136134534526,800345
2020-10-293583623563589,600358
2020-10-2836036135636115,200361
2020-10-2736236435936311,500363
2020-10-263593653593614,900361
2020-10-233643643603628,200362
2020-10-2236736836036213,500362
2020-10-2136136836036814,100368
2020-10-2036636936036019,600360
2020-10-1936236836236818,800368
2020-10-1636036335836013,400360
2020-10-1537437435336049,800360
2020-10-1437637737337411,500374
2020-10-1338238537837930,200379
2020-10-1239539538438414,700384
2020-10-093963963923926,000392
2020-10-0839539739239623,300396
2020-10-0739139639039312,000393
2020-10-0639839839239514,800395
2020-10-0538940138939824,900398
2020-10-0239639938338738,400387
2020-09-3040140439339544,900395
2020-09-2940340639540247,400402
2020-09-2838540038240078,600400
2020-09-2538338838038130,700381
2020-09-2439039037337636,700376
2020-09-2338639238138940,100389
2020-09-1837638537638547,500385
2020-09-1737637737337627,300376
2020-09-1637237636937621,800376
2020-09-1537137136337135,400371
2020-09-1437537737137431,200374
2020-09-1137237236937141,400371
2020-09-1036536836036842,500368
2020-09-0936136535836340,600363
2020-09-0835136635036666,200366
2020-09-0735135535035121,000351
2020-09-0434635234635219,400352
2020-09-0335135334835022,900350
2020-09-0234634634434511,400345
2020-09-0135135134634629,200346
2020-08-3135836035135337,700353
2020-08-2835235434535432,800354
2020-08-2735035134535116,700351
2020-08-2635135134834912,400349
2020-08-2534735334735124,500351
2020-08-2435235234434521,800345
2020-08-2135435434935311,700353
2020-08-2035035434335437,400354
2020-08-1935235835035028,700350
2020-08-1835435635135235,000352
2020-08-1735335935335510,400355
2020-08-1436236235535522,700355
2020-08-1336036235736233,200362
2020-08-1235635935435938,500359
2020-08-1135036134835855,400358
2020-08-07339383334357632,400357
2020-08-0633933933533819,200338
2020-08-0534034233534123,800341
2020-08-0433434033234037,100340
2020-08-0332132931932940,400329
2020-07-3133233231832052,100320
2020-07-3033633733033237,600332
2020-07-2934134133533528,800335
2020-07-2834334333834227,800342
2020-07-2733934333434351,300343
2020-07-2233434033033682,100336
2020-07-21336337326327120,000327
2020-07-2033633633133532,000335
2020-07-1733733733233631,900336
2020-07-1634234233633625,900336
2020-07-1534034233834131,800341
2020-07-1433433933433734,600337
2020-07-1332433932433786,000337
2020-07-1032933031932074,900320
2020-07-0933533633033047,800330
2020-07-0833733933433537,700335
2020-07-0734234233833840,300338
2020-07-0633434133334038,400340
2020-07-0333333532633578,300335
2020-07-0233633633033058,100330
2020-07-0134134133233269,500332
2020-06-3034534533833951,200339
2020-06-2934334633734192,400341
2020-06-26341347340344115,600344
2020-06-25345362337339900,900339
2020-06-24350358346353319,100353
2020-06-23361363352352218,300352
2020-06-22371372365365207,600365
2020-06-19399399382383111,900383
2020-06-1840040039239928,200399
2020-06-1740040539639636,600396
2020-06-1638740038240044,100400
2020-06-1538338837537551,100375
2020-06-1237238537137758,000377
2020-06-1139839838238329,800383
2020-06-1040740739539744,900397
2020-06-0940841039840340,700403
2020-06-08393408389408107,700408
2020-06-0538739138438740,100387
2020-06-0439339338438932,200389
2020-06-0339339338438944,200389
2020-06-0238438738038736,100387
2020-06-0137138337138038,300380
2020-05-2938938936736861,800368
2020-05-2836839236839096,100390
2020-05-2737137136637036,000370
2020-05-2635937035737037,200370
2020-05-2536036335435745,800357
2020-05-2236636635835817,100358
2020-05-2136837036136440,800364
2020-05-2036536636336527,300365
2020-05-1937237236136446,600364
2020-05-1835036634336632,600366
2020-05-15351357316344114,400344
2020-05-1436837034935235,900352
2020-05-1336837436536939,500369
2020-05-1239339337437473,500374
2020-05-11351413347393342,900393
2020-05-0834035033835039,200350
2020-05-0733734233433724,200337
2020-05-0134834833833919,800339
2020-04-3035035434735056,700350
2020-04-2834034433334442,300344
2020-04-2734234333634036,300340
2020-04-2433834133433982,800339
2020-04-2332834032534060,700340
2020-04-2231932831832732,800327
2020-04-2132332330932150,800321
2020-04-2032833332432742,600327
2020-04-1734034432932955,300329
2020-04-1632334232334232,500342
2020-04-1534034132732842,100328
2020-04-1433334033134049,300340
2020-04-1334734733133364,100333
2020-04-1034834934234729,000347
2020-04-0933834433334455,800344
2020-04-0832634132633756,000337
2020-04-0732733631732857,100328
2020-04-0630132130132147,200321
2020-04-0331231629730156,400301
2020-04-0231632330831044,500310
2020-04-0132733431932160,200321
2020-03-3135235232733284,100332
2020-03-3033934732934780,100347
2020-03-27348354334354144,400354
2020-03-2633633632033483,300334
2020-03-2532133231933272,700332
2020-03-2431732430831788,600317
2020-03-2329731028530986,700309
2020-03-19298306285290124,200290
2020-03-18290314284299161,900299
2020-03-17257291256288160,400288
2020-03-1627028126827352,000273
2020-03-13256274250268190,600268
2020-03-12286293276281196,800281
2020-03-1130431329429470,900294
2020-03-10290308280308174,300308
2020-03-09309309294296147,400296
2020-03-06321323311313134,200313
2020-03-0533434032732866,800328
2020-03-0432133532133064,300330
2020-03-03337341325325101,300325
2020-03-02317343317333117,600333
2020-02-28327332320322174,300322
2020-02-27345347336339116,200339
2020-02-26346354340350118,800350
2020-02-25351364351353127,400353
2020-02-2137337837137432,900374
2020-02-2037738037137343,800373
2020-02-1937538137237663,800376
2020-02-1838238237137455,000374
2020-02-1738938938038157,300381
2020-02-1439840038739178,200391
2020-02-1340941139539797,600397
2020-02-1241742140640788,900407
2020-02-1042042441541728,900417
2020-02-0743243242342520,300425
2020-02-0642543542443250,200432
2020-02-0542142441641832,000418
2020-02-0441641941141450,400414
2020-02-0341042341041928,800419
2020-01-3142242842042230,700422
2020-01-3043143441341682,000416
2020-01-2943044043043263,700432
2020-01-28429440416436116,100436
2020-01-2744844843243493,000434
2020-01-2446546544745298,600452
2020-01-23473473460460110,100460
2020-01-22476486465473285,400473
2020-01-214585184554801,436,400480
2020-01-2044745744645048,500450
2020-01-1744845343944258,800442
2020-01-1645245344644730,500447
2020-01-1546246645245444,300454
2020-01-1445746445446239,400462
2020-01-1047247246146123,200461
2020-01-0946847246846935,700469
2020-01-0847547545946369,000463
2020-01-0747047946547771,400477
2020-01-0647847846646690,200466

分割・併合履歴 : [1992-09-25]1株→1.1株