1921 (株)巴コーポレーションの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-14	2,640	2,640	2,640	2,640	1,000	2,400
1987-12-10	2,640	2,640	2,640	2,640	3,000	2,400
1987-12-07	2,640	2,640	2,640	2,640	1,000	2,400
1987-12-01	2,640	2,640	2,640	2,640	1,000	2,400
1987-11-30	2,520	2,630	2,520	2,630	10,000	2,390.91
1987-11-25	2,640	2,640	2,640	2,640	1,000	2,400
1987-11-24	2,640	2,650	2,610	2,650	11,000	2,409.09
1987-11-20	2,620	2,650	2,610	2,650	3,000	2,409.09
1987-11-19	2,640	2,640	2,640	2,640	1,000	2,400
1987-11-18	2,650	2,650	2,650	2,650	2,000	2,409.09
1987-11-07	2,680	2,720	2,680	2,700	22,000	2,454.55
1987-11-06	2,680	2,680	2,680	2,680	2,000	2,436.36
1987-10-29	2,770	2,770	2,770	2,770	4,000	2,518.18
1987-10-28	2,770	2,770	2,770	2,770	1,000	2,518.18
1987-10-23	2,760	2,780	2,760	2,780	3,000	2,527.27
1987-10-12	2,810	2,850	2,800	2,800	12,000	2,545.45
1987-10-07	2,750	2,750	2,750	2,750	3,000	2,500
1987-10-05	2,670	2,670	2,670	2,670	2,000	2,427.27
1987-09-25	2,680	2,680	2,680	2,680	1,000	2,436.36
1987-09-24	2,690	2,690	2,690	2,690	1,000	2,445.45
1987-09-22	2,670	2,680	2,670	2,680	2,000	2,436.36
1987-09-11	2,670	2,670	2,670	2,670	10,000	2,427.27
1987-09-09	2,700	2,700	2,700	2,700	5,000	2,454.55
1987-09-08	2,690	2,690	2,690	2,690	4,000	2,445.45
1987-09-04	2,670	2,700	2,670	2,700	5,000	2,454.55
1987-09-03	2,660	2,660	2,660	2,660	1,000	2,418.18
1987-09-02	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-09-01	2,680	2,680	2,680	2,680	12,000	2,436.36
1987-08-18	2,680	2,680	2,680	2,680	3,000	2,436.36
1987-08-13	2,620	2,700	2,620	2,700	7,000	2,454.55
1987-08-07	2,660	2,660	2,660	2,660	1,000	2,418.18
1987-08-04	2,650	2,700	2,650	2,700	4,000	2,454.55
1987-07-31	2,670	2,670	2,660	2,660	2,000	2,418.18
1987-07-30	2,670	2,670	2,670	2,670	3,000	2,427.27
1987-07-29	2,670	2,670	2,670	2,670	2,000	2,427.27
1987-07-27	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-07-24	2,670	2,670	2,670	2,670	10,000	2,427.27
1987-07-15	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-07-14	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-07-09	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-07-08	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-07-07	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-07-06	2,700	2,700	2,700	2,700	1,000	2,454.55
1987-07-03	2,700	2,700	2,700	2,700	2,000	2,454.55
1987-07-02	2,660	2,660	2,650	2,650	3,000	2,409.09
1987-06-30	2,710	2,710	2,650	2,650	4,000	2,409.09
1987-06-29	2,700	2,700	2,700	2,700	3,000	2,454.55
1987-06-26	2,700	2,700	2,660	2,660	2,000	2,418.18
1987-06-25	2,700	2,700	2,700	2,700	2,000	2,454.55
1987-06-23	2,670	2,670	2,670	2,670	1,000	2,427.27
1987-06-19	2,610	2,610	2,610	2,610	1,000	2,372.73
1987-06-18	2,650	2,650	2,650	2,650	2,000	2,409.09
1987-06-17	2,690	2,690	2,690	2,690	1,000	2,445.45
1987-06-16	2,680	2,680	2,680	2,680	2,000	2,436.36
1987-06-12	2,610	2,700	2,610	2,700	12,000	2,454.55
1987-06-11	2,650	2,650	2,650	2,650	1,000	2,409.09
1987-06-10	2,650	2,650	2,650	2,650	1,000	2,409.09
1987-06-08	2,650	2,650	2,650	2,650	3,000	2,409.09
1987-06-05	2,650	2,650	2,610	2,650	16,000	2,409.09
1987-06-02	2,650	2,650	2,650	2,650	10,000	2,409.09
1987-05-27	2,650	2,650	2,650	2,650	1,000	2,409.09
1987-05-25	2,690	2,690	2,690	2,690	5,000	2,445.45
1987-05-22	2,700	2,700	2,700	2,700	5,000	2,454.55
1987-05-21	2,640	2,700	2,640	2,700	4,000	2,454.55
1987-05-20	2,640	2,640	2,640	2,640	10,000	2,400
1987-05-18	2,640	2,640	2,640	2,640	7,000	2,400
1987-05-13	2,640	2,650	2,640	2,650	3,000	2,409.09
1987-05-12	2,650	2,650	2,650	2,650	3,000	2,409.09
1987-05-08	2,640	2,640	2,640	2,640	5,000	2,400
1987-05-07	2,720	2,720	2,720	2,720	3,000	2,472.73
1987-04-27	2,700	2,720	2,700	2,720	3,000	2,472.73
1987-04-24	2,690	2,720	2,660	2,720	6,000	2,472.73
1987-04-23	2,700	2,700	2,700	2,700	7,000	2,454.55
1987-04-22	2,690	2,700	2,690	2,700	4,000	2,454.55
1987-04-16	2,730	2,730	2,730	2,730	9,000	2,481.82
1987-04-15	2,730	2,730	2,730	2,730	1,000	2,481.82
1987-04-08	2,750	2,750	2,750	2,750	1,000	2,500
1987-04-07	2,760	2,760	2,760	2,760	33,000	2,509.09
1987-03-28	2,760	2,760	2,760	2,760	2,000	2,509.09
1987-03-27	2,740	2,770	2,740	2,770	4,000	2,518.18
1987-03-24	2,770	2,780	2,770	2,780	9,000	2,527.27
1987-03-20	2,700	2,770	2,700	2,770	3,000	2,518.18
1987-03-19	2,690	2,690	2,690	2,690	6,000	2,445.45
1987-03-17	2,770	2,770	2,770	2,770	2,000	2,518.18
1987-03-13	2,800	2,800	2,800	2,800	9,000	2,545.45
1987-03-11	2,800	2,810	2,800	2,810	15,000	2,554.55
1987-03-10	2,800	2,810	2,800	2,810	14,000	2,554.55
1987-03-07	2,790	2,800	2,790	2,800	50,000	2,545.45
1987-03-06	2,720	2,800	2,720	2,800	24,000	2,545.45
1987-03-05	2,720	2,750	2,720	2,750	7,000	2,500
1987-02-23	2,760	2,800	2,760	2,800	3,000	2,545.45
1987-02-16	2,800	2,800	2,800	2,800	6,000	2,545.45
1987-02-10	2,740	2,740	2,740	2,740	4,000	2,490.91
1987-02-04	2,730	2,780	2,730	2,780	4,000	2,527.27
1987-02-03	2,760	2,760	2,760	2,760	4,000	2,509.09
1987-02-02	2,760	2,760	2,760	2,760	3,000	2,509.09
1987-01-28	2,800	2,800	2,800	2,800	3,000	2,545.45
1987-01-27	2,810	2,810	2,810	2,810	9,000	2,554.55
1987-01-26	2,800	2,800	2,800	2,800	15,000	2,545.45
1987-01-24	2,800	2,800	2,800	2,800	5,000	2,545.45
1987-01-23	2,800	2,800	2,800	2,800	1,000	2,545.45
1987-01-22	2,800	2,800	2,800	2,800	11,000	2,545.45
1987-01-21	2,780	2,800	2,780	2,800	12,000	2,545.45
1987-01-20	2,710	2,800	2,700	2,800	12,000	2,545.45
1987-01-19	2,700	2,700	2,700	2,700	2,000	2,454.55
1987-01-16	2,590	2,700	2,590	2,690	41,000	2,445.45
1987-01-14	2,450	2,590	2,450	2,590	40,000	2,354.55
1987-01-09	2,570	2,570	2,560	2,570	18,000	2,336.36
1987-01-07	2,590	2,590	2,590	2,590	2,000	2,354.55
1987-01-06	2,590	2,590	2,580	2,580	8,000	2,345.45

分割・併合履歴： [1992-09-25]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1921 (株)巴コーポレーション の時系列データ [1987年度]

1921 (株)巴コーポレーションの時系列データ [1987年度]