1921 (株)巴コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 930 | 934 | 912 | 916 | 34,600 | 916 |
| 2024-09-12 | 939 | 958 | 930 | 936 | 41,100 | 936 |
| 2024-09-11 | 943 | 953 | 916 | 928 | 45,200 | 928 |
| 2024-09-10 | 986 | 992 | 952 | 958 | 43,300 | 958 |
| 2024-09-09 | 907 | 980 | 901 | 971 | 96,900 | 971 |
| 2024-09-06 | 943 | 949 | 929 | 936 | 36,600 | 936 |
| 2024-09-05 | 945 | 962 | 933 | 943 | 78,200 | 943 |
| 2024-09-04 | 989 | 989 | 927 | 951 | 176,800 | 951 |
| 2024-09-03 | 964 | 1,030 | 964 | 1,016 | 130,200 | 1,016 |
| 2024-09-02 | 1,000 | 1,000 | 962 | 969 | 51,200 | 969 |
| 2024-08-30 | 985 | 1,000 | 981 | 994 | 90,800 | 994 |
| 2024-08-29 | 966 | 983 | 961 | 981 | 51,100 | 981 |
| 2024-08-28 | 963 | 966 | 942 | 964 | 45,800 | 964 |
| 2024-08-27 | 960 | 969 | 949 | 957 | 43,900 | 957 |
| 2024-08-26 | 978 | 989 | 955 | 966 | 57,100 | 966 |
| 2024-08-23 | 982 | 995 | 967 | 978 | 74,200 | 978 |
| 2024-08-22 | 976 | 986 | 965 | 969 | 121,800 | 969 |
| 2024-08-21 | 951 | 986 | 951 | 976 | 103,700 | 976 |
| 2024-08-20 | 906 | 962 | 906 | 962 | 132,100 | 962 |
| 2024-08-19 | 937 | 940 | 882 | 884 | 160,400 | 884 |
| 2024-08-16 | 934 | 941 | 915 | 937 | 99,300 | 937 |
| 2024-08-15 | 936 | 942 | 913 | 919 | 76,200 | 919 |
| 2024-08-14 | 901 | 938 | 899 | 936 | 130,500 | 936 |
| 2024-08-13 | 890 | 911 | 881 | 891 | 74,200 | 891 |
| 2024-08-09 | 821 | 888 | 820 | 885 | 175,600 | 885 |
| 2024-08-08 | 772 | 818 | 769 | 784 | 105,500 | 784 |
| 2024-08-07 | 757 | 788 | 746 | 781 | 61,300 | 781 |
| 2024-08-06 | 770 | 789 | 743 | 756 | 100,100 | 756 |
| 2024-08-05 | 754 | 773 | 718 | 757 | 269,800 | 757 |
| 2024-08-02 | 830 | 838 | 799 | 799 | 115,600 | 799 |
| 2024-08-01 | 867 | 882 | 859 | 875 | 107,600 | 875 |
| 2024-07-31 | 843 | 892 | 843 | 880 | 84,300 | 880 |
| 2024-07-30 | 860 | 864 | 840 | 842 | 253,200 | 842 |
| 2024-07-29 | 844 | 862 | 842 | 862 | 47,400 | 862 |
| 2024-07-26 | 828 | 845 | 824 | 831 | 55,200 | 831 |
| 2024-07-25 | 819 | 830 | 816 | 822 | 64,900 | 822 |
| 2024-07-24 | 862 | 862 | 816 | 819 | 74,600 | 819 |
| 2024-07-23 | 850 | 868 | 845 | 859 | 95,100 | 859 |
| 2024-07-22 | 827 | 847 | 825 | 845 | 47,000 | 845 |
| 2024-07-19 | 809 | 835 | 805 | 832 | 52,600 | 832 |
| 2024-07-18 | 812 | 821 | 806 | 809 | 42,400 | 809 |
| 2024-07-17 | 825 | 833 | 812 | 822 | 39,600 | 822 |
| 2024-07-16 | 842 | 855 | 818 | 819 | 38,700 | 819 |
| 2024-07-12 | 845 | 866 | 841 | 848 | 63,000 | 848 |
| 2024-07-11 | 819 | 847 | 819 | 846 | 92,300 | 846 |
| 2024-07-10 | 795 | 816 | 791 | 815 | 124,800 | 815 |
| 2024-07-09 | 829 | 835 | 794 | 800 | 159,000 | 800 |
| 2024-07-08 | 830 | 848 | 830 | 834 | 64,800 | 834 |
| 2024-07-05 | 847 | 847 | 836 | 836 | 37,100 | 836 |
| 2024-07-04 | 852 | 854 | 844 | 851 | 19,900 | 851 |
| 2024-07-03 | 853 | 860 | 826 | 852 | 80,000 | 852 |
| 2024-07-02 | 865 | 868 | 850 | 854 | 28,100 | 854 |
| 2024-07-01 | 858 | 875 | 854 | 854 | 46,000 | 854 |
| 2024-06-28 | 852 | 863 | 842 | 854 | 36,300 | 854 |
| 2024-06-27 | 857 | 867 | 847 | 852 | 45,300 | 852 |
| 2024-06-26 | 859 | 871 | 850 | 859 | 57,400 | 859 |
| 2024-06-25 | 827 | 863 | 821 | 853 | 108,800 | 853 |
| 2024-06-24 | 800 | 824 | 800 | 817 | 64,300 | 817 |
| 2024-06-21 | 798 | 805 | 792 | 797 | 74,900 | 797 |
| 2024-06-20 | 810 | 815 | 795 | 798 | 64,700 | 798 |
| 2024-06-19 | 805 | 819 | 802 | 806 | 24,400 | 806 |
| 2024-06-18 | 811 | 819 | 801 | 805 | 69,600 | 805 |
| 2024-06-17 | 832 | 832 | 801 | 806 | 59,000 | 806 |
| 2024-06-14 | 828 | 842 | 818 | 835 | 52,900 | 835 |
| 2024-06-13 | 860 | 860 | 829 | 829 | 67,400 | 829 |
| 2024-06-12 | 839 | 859 | 838 | 848 | 47,300 | 848 |
| 2024-06-11 | 855 | 855 | 837 | 839 | 55,400 | 839 |
| 2024-06-10 | 830 | 860 | 825 | 850 | 138,500 | 850 |
| 2024-06-07 | 830 | 834 | 816 | 831 | 76,400 | 831 |
| 2024-06-06 | 809 | 829 | 805 | 823 | 127,700 | 823 |
| 2024-06-05 | 804 | 808 | 795 | 804 | 100,900 | 804 |
| 2024-06-04 | 805 | 809 | 797 | 806 | 47,000 | 806 |
| 2024-06-03 | 811 | 811 | 789 | 805 | 51,100 | 805 |
| 2024-05-31 | 800 | 813 | 800 | 809 | 83,500 | 809 |
| 2024-05-30 | 790 | 798 | 788 | 795 | 59,100 | 795 |
| 2024-05-29 | 812 | 813 | 793 | 800 | 95,400 | 800 |
| 2024-05-28 | 800 | 810 | 793 | 804 | 147,200 | 804 |
| 2024-05-27 | 777 | 796 | 776 | 790 | 168,100 | 790 |
| 2024-05-24 | 738 | 771 | 737 | 771 | 97,900 | 771 |
| 2024-05-23 | 735 | 745 | 727 | 743 | 137,000 | 743 |
| 2024-05-22 | 740 | 746 | 727 | 733 | 166,300 | 733 |
| 2024-05-21 | 723 | 742 | 723 | 740 | 60,500 | 740 |
| 2024-05-20 | 716 | 726 | 716 | 722 | 48,000 | 722 |
| 2024-05-17 | 710 | 714 | 702 | 713 | 31,000 | 713 |
| 2024-05-16 | 728 | 728 | 706 | 706 | 85,700 | 706 |
| 2024-05-15 | 719 | 729 | 709 | 723 | 64,300 | 723 |
| 2024-05-14 | 721 | 726 | 689 | 704 | 251,400 | 704 |
| 2024-05-13 | 720 | 727 | 712 | 722 | 59,600 | 722 |
| 2024-05-10 | 716 | 720 | 704 | 710 | 30,100 | 710 |
| 2024-05-09 | 707 | 714 | 704 | 710 | 16,200 | 710 |
| 2024-05-08 | 717 | 717 | 704 | 704 | 47,700 | 704 |
| 2024-05-07 | 726 | 726 | 714 | 724 | 40,100 | 724 |
| 2024-05-02 | 711 | 724 | 708 | 719 | 32,100 | 719 |
| 2024-05-01 | 715 | 715 | 701 | 706 | 24,900 | 706 |
| 2024-04-30 | 710 | 719 | 701 | 715 | 60,600 | 715 |
| 2024-04-26 | 696 | 709 | 694 | 705 | 230,800 | 705 |
| 2024-04-25 | 700 | 703 | 698 | 699 | 29,900 | 699 |
| 2024-04-24 | 698 | 705 | 692 | 705 | 49,800 | 705 |
| 2024-04-23 | 703 | 706 | 693 | 698 | 37,200 | 698 |
| 2024-04-22 | 719 | 723 | 705 | 705 | 42,300 | 705 |
| 2024-04-19 | 700 | 709 | 689 | 706 | 107,400 | 706 |
| 2024-04-18 | 700 | 708 | 697 | 701 | 43,500 | 701 |
| 2024-04-17 | 702 | 708 | 693 | 700 | 50,400 | 700 |
| 2024-04-16 | 690 | 703 | 682 | 698 | 87,900 | 698 |
| 2024-04-15 | 671 | 699 | 671 | 694 | 78,800 | 694 |
| 2024-04-12 | 710 | 710 | 686 | 686 | 65,400 | 686 |
| 2024-04-11 | 696 | 712 | 690 | 710 | 58,400 | 710 |
| 2024-04-10 | 708 | 714 | 699 | 704 | 34,300 | 704 |
| 2024-04-09 | 704 | 714 | 699 | 708 | 60,200 | 708 |
| 2024-04-08 | 718 | 723 | 701 | 710 | 79,000 | 710 |
| 2024-04-05 | 699 | 712 | 694 | 703 | 77,300 | 703 |
| 2024-04-04 | 722 | 726 | 712 | 713 | 26,700 | 713 |
| 2024-04-03 | 725 | 733 | 717 | 721 | 25,100 | 721 |
| 2024-04-02 | 716 | 733 | 709 | 726 | 89,900 | 726 |
| 2024-04-01 | 754 | 754 | 712 | 713 | 61,600 | 713 |
| 2024-03-29 | 741 | 746 | 733 | 739 | 86,200 | 739 |
| 2024-03-28 | 741 | 760 | 735 | 739 | 90,600 | 739 |
| 2024-03-27 | 738 | 766 | 735 | 760 | 185,700 | 760 |
| 2024-03-26 | 682 | 746 | 682 | 743 | 464,200 | 743 |
| 2024-03-25 | 669 | 669 | 653 | 662 | 47,800 | 662 |
| 2024-03-22 | 672 | 672 | 663 | 666 | 19,900 | 666 |
| 2024-03-21 | 678 | 678 | 666 | 669 | 51,100 | 669 |
| 2024-03-19 | 670 | 674 | 662 | 670 | 30,800 | 670 |
| 2024-03-18 | 679 | 680 | 670 | 676 | 38,700 | 676 |
| 2024-03-15 | 665 | 674 | 664 | 674 | 24,900 | 674 |
| 2024-03-14 | 658 | 667 | 654 | 667 | 21,000 | 667 |
| 2024-03-13 | 656 | 662 | 651 | 658 | 17,100 | 658 |
| 2024-03-12 | 651 | 659 | 645 | 654 | 41,800 | 654 |
| 2024-03-11 | 663 | 665 | 650 | 652 | 35,500 | 652 |
| 2024-03-08 | 662 | 675 | 660 | 671 | 50,500 | 671 |
| 2024-03-07 | 665 | 670 | 658 | 662 | 36,400 | 662 |
| 2024-03-06 | 649 | 663 | 649 | 657 | 32,900 | 657 |
| 2024-03-05 | 639 | 657 | 636 | 657 | 28,100 | 657 |
| 2024-03-04 | 638 | 643 | 632 | 639 | 62,900 | 639 |
| 2024-03-01 | 638 | 640 | 631 | 640 | 17,500 | 640 |
| 2024-02-29 | 634 | 643 | 634 | 635 | 20,300 | 635 |
| 2024-02-28 | 634 | 642 | 633 | 636 | 23,100 | 636 |
| 2024-02-27 | 628 | 638 | 627 | 638 | 26,200 | 638 |
| 2024-02-26 | 651 | 654 | 630 | 630 | 39,200 | 630 |
| 2024-02-22 | 651 | 651 | 640 | 646 | 30,200 | 646 |
| 2024-02-21 | 659 | 663 | 647 | 650 | 71,500 | 650 |
| 2024-02-20 | 665 | 670 | 656 | 660 | 59,700 | 660 |
| 2024-02-19 | 650 | 665 | 647 | 655 | 73,400 | 655 |
| 2024-02-16 | 633 | 649 | 628 | 647 | 65,000 | 647 |
| 2024-02-15 | 627 | 638 | 622 | 632 | 36,200 | 632 |
| 2024-02-14 | 617 | 633 | 611 | 627 | 52,900 | 627 |
| 2024-02-13 | 603 | 642 | 588 | 622 | 306,600 | 622 |
| 2024-02-09 | 601 | 605 | 599 | 602 | 47,100 | 602 |
| 2024-02-08 | 611 | 612 | 602 | 608 | 26,300 | 608 |
| 2024-02-07 | 608 | 619 | 608 | 612 | 15,600 | 612 |
| 2024-02-06 | 619 | 619 | 611 | 611 | 23,400 | 611 |
| 2024-02-05 | 621 | 625 | 609 | 619 | 58,700 | 619 |
| 2024-02-02 | 610 | 623 | 608 | 621 | 68,100 | 621 |
| 2024-02-01 | 586 | 613 | 586 | 606 | 120,700 | 606 |
| 2024-01-31 | 560 | 574 | 555 | 572 | 42,800 | 572 |
| 2024-01-30 | 558 | 565 | 552 | 561 | 200,100 | 561 |
| 2024-01-29 | 550 | 558 | 550 | 557 | 44,100 | 557 |
| 2024-01-26 | 553 | 553 | 544 | 548 | 85,800 | 548 |
| 2024-01-25 | 559 | 562 | 553 | 553 | 41,600 | 553 |
| 2024-01-24 | 561 | 561 | 553 | 557 | 50,800 | 557 |
| 2024-01-23 | 564 | 569 | 560 | 561 | 53,200 | 561 |
| 2024-01-22 | 562 | 565 | 560 | 561 | 33,500 | 561 |
| 2024-01-19 | 554 | 562 | 546 | 557 | 64,500 | 557 |
| 2024-01-18 | 549 | 557 | 548 | 554 | 45,700 | 554 |
| 2024-01-17 | 553 | 561 | 553 | 553 | 42,400 | 553 |
| 2024-01-16 | 566 | 566 | 552 | 555 | 50,800 | 555 |
| 2024-01-15 | 555 | 568 | 555 | 566 | 48,800 | 566 |
| 2024-01-12 | 571 | 571 | 550 | 557 | 115,000 | 557 |
| 2024-01-11 | 584 | 584 | 572 | 572 | 23,200 | 572 |
| 2024-01-10 | 580 | 581 | 575 | 579 | 20,800 | 579 |
| 2024-01-09 | 586 | 586 | 572 | 580 | 43,300 | 580 |
| 2024-01-05 | 585 | 588 | 583 | 585 | 13,000 | 585 |
| 2024-01-04 | 582 | 584 | 576 | 584 | 18,900 | 584 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
