1921 (株)巴コーポレーションの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	2,590	2,590	2,590	2,590	6,000	2,354.55
1986-12-25	2,590	2,590	2,590	2,590	1,000	2,354.55
1986-12-24	2,550	2,600	2,550	2,600	10,000	2,363.64
1986-12-23	2,580	2,580	2,550	2,550	6,000	2,318.18
1986-12-22	2,550	2,570	2,550	2,560	13,000	2,327.27
1986-12-19	2,520	2,570	2,520	2,570	24,000	2,336.36
1986-12-18	2,520	2,540	2,500	2,540	13,000	2,309.09
1986-12-11	2,520	2,560	2,520	2,560	3,000	2,327.27
1986-12-10	2,540	2,560	2,540	2,560	13,000	2,327.27
1986-12-06	2,550	2,580	2,550	2,580	5,000	2,345.45
1986-12-04	2,520	2,590	2,520	2,590	9,000	2,354.55
1986-11-28	2,560	2,600	2,560	2,600	3,000	2,363.64
1986-11-27	2,560	2,600	2,560	2,600	24,000	2,363.64
1986-11-26	2,590	2,600	2,570	2,600	46,000	2,363.64
1986-11-25	2,550	2,600	2,550	2,600	31,000	2,363.64
1986-11-21	2,520	2,550	2,520	2,550	13,000	2,318.18
1986-11-19	2,500	2,600	2,500	2,600	12,000	2,363.64
1986-11-18	2,520	2,520	2,520	2,520	1,000	2,290.91
1986-11-14	2,590	2,600	2,590	2,600	6,000	2,363.64
1986-11-13	2,620	2,620	2,620	2,620	2,000	2,381.82
1986-11-12	2,620	2,620	2,620	2,620	3,000	2,381.82
1986-11-11	2,620	2,620	2,620	2,620	5,000	2,381.82
1986-11-07	2,660	2,660	2,660	2,660	22,000	2,418.18
1986-11-06	2,660	2,660	2,660	2,660	54,000	2,418.18
1986-11-05	2,630	2,700	2,630	2,700	33,000	2,454.55
1986-11-04	2,500	2,630	2,490	2,630	19,000	2,390.91
1986-10-29	2,620	2,650	2,610	2,650	12,000	2,409.09
1986-10-28	2,540	2,650	2,540	2,650	24,000	2,409.09
1986-10-27	2,500	2,540	2,500	2,540	36,000	2,309.09
1986-10-25	2,490	2,530	2,490	2,530	5,000	2,300
1986-10-24	2,530	2,540	2,520	2,530	14,000	2,300
1986-10-23	2,510	2,550	2,510	2,550	22,000	2,318.18
1986-10-22	2,490	2,550	2,490	2,550	17,000	2,318.18
1986-10-21	2,520	2,520	2,500	2,500	17,000	2,272.73
1986-10-20	2,560	2,600	2,560	2,600	9,000	2,363.64
1986-10-17	2,550	2,600	2,540	2,600	16,000	2,363.64
1986-10-16	2,520	2,590	2,520	2,590	25,000	2,354.55
1986-10-15	2,570	2,570	2,570	2,570	40,000	2,336.36
1986-10-14	2,570	2,580	2,570	2,570	19,000	2,336.36
1986-10-13	2,550	2,580	2,550	2,580	25,000	2,345.45
1986-10-09	2,600	2,600	2,550	2,550	14,000	2,318.18
1986-10-08	2,600	2,640	2,600	2,600	7,000	2,363.64
1986-10-07	2,600	2,640	2,580	2,640	22,000	2,400
1986-10-03	2,590	2,700	2,590	2,700	22,000	2,454.55
1986-10-02	2,620	2,670	2,620	2,670	18,000	2,427.27
1986-10-01	2,620	2,700	2,620	2,700	38,000	2,454.55
1986-09-30	2,750	2,770	2,730	2,730	16,000	2,481.82
1986-09-29	2,700	2,790	2,660	2,790	58,000	2,536.36
1986-09-27	2,630	2,700	2,580	2,700	38,000	2,454.55
1986-09-26	2,590	2,680	2,550	2,670	84,000	2,427.27
1986-09-25	2,500	2,600	2,500	2,600	85,000	2,363.64
1986-09-24	2,500	2,500	2,490	2,500	99,000	2,272.73
1986-09-22	2,110	2,300	2,110	2,300	60,000	2,090.91
1986-09-19	2,000	2,100	2,000	2,100	46,000	1,909.09
1986-09-18	2,000	2,010	2,000	2,000	19,000	1,818.18
1986-09-17	2,000	2,000	2,000	2,000	10,000	1,818.18
1986-09-16	2,040	2,060	2,040	2,050	17,000	1,863.64
1986-09-12	2,000	2,040	2,000	2,040	31,000	1,854.55
1986-09-11	1,990	2,040	1,950	2,040	22,000	1,854.55
1986-09-10	1,960	2,030	1,960	2,030	13,000	1,845.45
1986-09-09	1,990	2,000	1,990	2,000	17,000	1,818.18
1986-09-08	2,040	2,040	2,030	2,030	4,000	1,845.45
1986-09-06	2,000	2,040	2,000	2,040	25,000	1,854.55
1986-09-05	2,000	2,030	1,980	2,030	31,000	1,845.45
1986-09-04	2,050	2,050	2,030	2,030	108,000	1,845.45
1986-09-03	1,960	2,050	1,950	2,050	40,000	1,863.64
1986-09-02	1,840	1,950	1,810	1,950	94,000	1,772.73
1986-09-01	1,850	1,850	1,810	1,810	7,000	1,645.45
1986-08-30	1,870	1,870	1,870	1,870	1,000	1,700
1986-08-29	1,850	1,870	1,800	1,870	56,000	1,700
1986-08-28	1,910	1,910	1,890	1,890	8,000	1,718.18
1986-08-27	1,880	1,950	1,880	1,930	17,000	1,754.55
1986-08-26	1,860	1,890	1,860	1,890	19,000	1,718.18
1986-08-25	1,700	1,800	1,700	1,800	101,000	1,636.36
1986-08-23	1,660	1,670	1,660	1,670	79,000	1,518.18
1986-08-20	2,000	2,000	1,960	2,000	94,000	1,818.18
1986-08-19	2,150	2,150	2,050	2,060	55,000	1,872.73
1986-08-18	2,230	2,230	2,180	2,180	11,000	1,981.82
1986-08-15	2,210	2,240	2,200	2,240	60,000	2,036.36
1986-08-14	2,200	2,250	2,200	2,250	24,000	2,045.45
1986-08-13	2,210	2,270	2,200	2,250	110,000	2,045.45
1986-08-12	2,160	2,230	2,160	2,230	12,000	2,027.27
1986-08-11	2,150	2,240	2,140	2,240	42,000	2,036.36
1986-08-08	2,280	2,280	2,190	2,190	62,000	1,990.91
1986-08-07	2,190	2,280	2,190	2,280	62,000	2,072.73
1986-08-06	2,210	2,250	2,130	2,250	39,000	2,045.45
1986-08-05	2,200	2,200	2,190	2,200	114,000	2,000
1986-08-04	2,250	2,260	2,200	2,200	145,000	2,000
1986-08-02	2,280	2,280	2,260	2,260	53,000	2,054.55
1986-08-01	2,300	2,300	2,250	2,290	131,000	2,081.82
1986-07-31	2,320	2,330	2,280	2,300	364,000	2,090.91
1986-07-30	2,040	2,200	2,040	2,200	360,000	2,000
1986-07-29	2,250	2,250	2,150	2,150	482,000	1,954.55
1986-07-28	2,310	2,310	2,250	2,290	408,000	2,081.82
1986-07-26	2,400	2,400	2,350	2,350	102,000	2,136.36
1986-07-25	2,310	2,420	2,300	2,420	296,000	2,200
1986-07-24	2,360	2,420	2,300	2,350	338,000	2,136.36
1986-07-23	2,210	2,360	2,200	2,360	398,000	2,145.45
1986-07-22	2,180	2,250	2,080	2,250	381,000	2,045.45
1986-07-21	2,150	2,200	2,080	2,200	489,000	2,000
1986-07-19	2,040	2,180	2,030	2,180	329,000	1,981.82
1986-07-18	1,920	2,020	1,900	2,000	314,000	1,818.18
1986-07-17	1,850	1,910	1,850	1,900	170,000	1,727.27
1986-07-16	1,800	1,910	1,800	1,860	168,000	1,690.91
1986-07-15	1,760	1,810	1,750	1,800	153,000	1,636.36
1986-07-14	1,780	1,860	1,700	1,790	681,000	1,627.27
1986-07-11	1,670	1,810	1,660	1,810	1,540,000	1,645.45
1986-07-10	1,480	1,660	1,480	1,660	455,000	1,509.09
1986-07-09	1,490	1,510	1,490	1,510	87,000	1,372.73
1986-07-08	1,510	1,560	1,510	1,560	28,000	1,418.18
1986-07-07	1,550	1,630	1,550	1,570	152,000	1,427.27
1986-07-05	1,480	1,550	1,450	1,550	160,000	1,409.09
1986-07-04	1,500	1,500	1,480	1,480	293,000	1,345.45
1986-07-03	1,540	1,540	1,480	1,500	290,000	1,363.64
1986-07-02	1,530	1,550	1,480	1,490	176,000	1,354.55
1986-07-01	1,660	1,680	1,550	1,550	144,000	1,409.09
1986-06-30	1,620	1,750	1,620	1,660	121,000	1,509.09
1986-06-28	1,560	1,660	1,560	1,610	96,000	1,463.64
1986-06-27	1,580	1,600	1,540	1,560	168,000	1,418.18
1986-06-26	1,650	1,770	1,630	1,640	264,000	1,490.91
1986-06-25	1,650	1,650	1,650	1,650	231,000	1,500
1986-06-24	1,420	1,500	1,420	1,500	466,000	1,363.64
1986-06-23	1,300	1,400	1,230	1,400	411,000	1,272.73
1986-06-21	1,360	1,400	1,300	1,300	323,000	1,181.82
1986-06-20	1,220	1,350	1,210	1,350	1,014,000	1,227.27
1986-06-19	1,300	1,300	1,300	1,300	82,000	1,181.82
1986-06-18	1,400	1,480	1,290	1,400	943,000	1,272.73
1986-06-17	1,380	1,380	1,380	1,380	322,000	1,254.55
1986-06-16	1,280	1,280	1,280	1,280	274,000	1,163.64
1986-06-13	1,100	1,180	1,060	1,180	1,027,000	1,072.73
1986-06-12	1,000	1,080	960	1,080	1,014,000	981.82
1986-06-11	971	971	971	971	512,000	882.73
1986-06-10	775	871	740	871	1,030,000	791.82
1986-06-09	725	775	721	775	1,474,000	704.55
1986-06-07	619	680	617	675	886,000	613.64
1986-06-06	579	610	576	610	792,000	554.55
1986-06-05	580	580	560	560	213,000	509.09
1986-06-04	505	585	505	585	682,000	531.82
1986-06-03	505	519	500	510	35,000	463.64
1986-06-02	525	530	515	525	55,000	477.27
1986-05-31	510	530	510	530	35,000	481.82
1986-05-30	521	531	510	530	123,000	481.82
1986-05-29	510	531	500	531	70,000	482.73
1986-05-28	525	529	516	516	63,000	469.09
1986-05-27	538	540	519	529	52,000	480.91
1986-05-26	540	550	527	535	76,000	486.36
1986-05-24	529	539	526	531	46,000	482.73
1986-05-23	506	529	506	526	79,000	478.18
1986-05-22	500	505	491	505	105,000	459.09
1986-05-21	500	510	490	495	68,000	450
1986-05-20	519	522	499	499	47,000	453.64
1986-05-19	510	522	499	520	94,000	472.73
1986-05-17	495	515	495	515	57,000	468.18
1986-05-16	511	529	508	510	105,000	463.64
1986-05-15	531	546	507	507	149,000	460.91
1986-05-14	535	550	509	528	337,000	480
1986-05-13	560	569	503	505	499,000	459.09
1986-05-12	540	601	539	570	1,029,000	518.18
1986-05-09	488	540	485	539	640,000	490
1986-05-08	490	497	483	483	189,000	439.09
1986-05-07	460	490	460	490	148,000	445.46
1986-05-06	450	451	445	445	46,000	404.55
1986-05-02	442	445	441	445	22,000	404.55
1986-05-01	445	446	441	441	23,000	400.91
1986-04-30	444	445	443	443	21,000	402.73
1986-04-28	445	450	443	443	21,000	402.73
1986-04-26	441	443	441	443	46,000	402.73
1986-04-25	460	460	443	446	30,000	405.46
1986-04-24	452	464	452	458	46,000	416.36
1986-04-23	453	453	449	451	17,000	410
1986-04-22	460	460	450	450	31,000	409.09
1986-04-21	446	455	446	455	28,000	413.64
1986-04-19	441	445	440	442	18,000	401.82
1986-04-18	438	445	438	441	30,000	400.91
1986-04-17	445	446	435	435	55,000	395.46
1986-04-16	460	460	450	450	21,000	409.09
1986-04-15	469	469	459	459	23,000	417.27
1986-04-14	470	470	463	463	28,000	420.91
1986-04-11	465	475	460	475	86,000	431.82
1986-04-10	469	470	450	450	32,000	409.09
1986-04-09	447	465	447	464	18,000	421.82
1986-04-08	450	458	445	445	19,000	404.55
1986-04-07	448	455	444	455	9,000	413.64
1986-04-05	440	443	440	441	15,000	400.91
1986-04-04	445	451	440	440	68,000	400
1986-04-03	449	450	442	445	28,000	404.55
1986-04-02	465	465	458	458	40,000	416.36
1986-04-01	466	470	466	469	101,000	426.36
1986-03-31	476	476	476	476	28,000	432.73
1986-03-29	445	450	445	450	44,000	409.09
1986-03-28	440	445	440	444	31,000	403.64
1986-03-27	438	446	430	446	143,000	405.46
1986-03-26	447	449	439	440	75,000	400
1986-03-25	441	451	441	446	42,000	405.46
1986-03-24	450	456	440	440	55,000	400
1986-03-22	450	450	445	449	42,000	408.18
1986-03-20	455	455	450	450	50,000	409.09
1986-03-19	457	469	454	456	69,000	414.55
1986-03-18	456	470	453	454	63,000	412.73
1986-03-17	467	468	453	453	61,000	411.82
1986-03-15	480	484	475	475	40,000	431.82
1986-03-14	475	475	470	472	62,000	429.09
1986-03-13	473	480	461	461	113,000	419.09
1986-03-12	484	484	469	477	149,000	433.64
1986-03-11	449	480	448	480	105,000	436.36
1986-03-10	455	460	448	448	125,000	407.27
1986-03-07	458	460	450	460	67,000	418.18
1986-03-06	469	469	450	450	72,000	409.09
1986-03-05	480	484	465	469	66,000	426.36
1986-03-04	460	487	459	479	185,000	435.46
1986-03-03	481	484	465	465	102,000	422.73
1986-03-01	470	480	470	480	141,000	436.36
1986-02-28	485	485	445	465	383,000	422.73
1986-02-27	510	516	485	489	720,000	444.55
1986-02-26	480	508	470	499	1,434,000	453.64
1986-02-25	445	486	445	470	1,337,000	427.27
1986-02-24	435	457	435	445	1,539,000	404.55
1986-02-22	405	415	400	415	356,000	377.27
1986-02-21	375	375	370	370	131,000	336.36
1986-02-20	370	375	364	364	144,000	330.91
1986-02-19	366	367	361	365	61,000	331.82
1986-02-18	360	371	355	365	69,000	331.82
1986-02-17	355	360	350	357	36,000	324.55
1986-02-15	350	350	350	350	12,000	318.18
1986-02-14	357	360	354	360	19,000	327.27
1986-02-13	369	369	358	358	69,000	325.46
1986-02-12	349	360	345	360	63,000	327.27
1986-02-10	346	355	343	349	44,000	317.27
1986-02-07	341	345	341	345	26,000	313.64
1986-02-06	345	345	343	343	7,000	311.82
1986-02-05	346	348	345	346	42,000	314.55
1986-02-04	346	350	346	348	46,000	316.36
1986-02-03	345	356	345	348	73,000	316.36
1986-02-01	336	345	336	345	49,000	313.64
1986-01-31	331	338	331	338	4,000	307.27
1986-01-30	330	334	328	330	25,000	300
1986-01-29	322	322	322	322	2,000	292.73
1986-01-28	331	332	315	315	36,000	286.36
1986-01-27	321	330	320	330	20,000	300
1986-01-25	318	320	317	320	9,000	290.91
1986-01-24	315	316	313	315	19,000	286.36
1986-01-23	318	318	318	318	6,000	289.09
1986-01-22	320	320	320	320	7,000	290.91
1986-01-21	312	321	312	317	14,000	288.18
1986-01-20	314	314	312	312	31,000	283.64
1986-01-18	315	317	314	315	18,000	286.36
1986-01-17	313	313	313	313	46,000	284.55
1986-01-16	324	325	321	321	39,000	291.82
1986-01-14	316	324	315	324	22,000	294.55
1986-01-13	318	318	315	315	13,000	286.36
1986-01-10	312	317	312	315	13,000	286.36
1986-01-09	325	325	312	312	21,000	283.64
1986-01-08	320	325	320	325	16,000	295.46
1986-01-07	322	323	320	320	13,000	290.91
1986-01-06	325	325	323	323	11,000	293.64
1986-01-04	322	322	322	322	1,000	292.73

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 [1986年度]

1921 (株)巴コーポレーションの時系列データ [1986年度]