1921 (株)巴コーポレーションの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-25	2,550	2,550	2,550	2,550	3,000	2,318.18
1989-12-15	2,500	2,500	2,500	2,500	1,000	2,272.73
1989-12-11	2,550	2,550	2,550	2,550	3,000	2,318.18
1989-12-07	2,550	2,550	2,550	2,550	2,000	2,318.18
1989-12-06	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-11-30	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-11-29	2,600	2,600	2,600	2,600	3,000	2,363.64
1989-11-17	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-11-14	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-11-08	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-10-30	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-10-24	2,550	2,550	2,550	2,550	3,000	2,318.18
1989-10-13	2,600	2,600	2,600	2,600	20,000	2,363.64
1989-10-09	2,620	2,620	2,620	2,620	2,000	2,381.82
1989-10-05	2,600	2,620	2,600	2,620	74,000	2,381.82
1989-10-04	2,600	2,600	2,600	2,600	10,000	2,363.64
1989-09-28	2,590	2,590	2,590	2,590	70,000	2,354.55
1989-09-27	2,600	2,600	2,600	2,600	10,000	2,363.64
1989-09-25	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-09-22	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-09-20	2,550	2,550	2,550	2,550	20,000	2,318.18
1989-09-13	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-09-11	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-08-30	2,550	2,550	2,550	2,550	1,000	2,318.18
1989-08-29	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-08-24	2,600	2,600	2,600	2,600	5,000	2,363.64
1989-08-23	2,600	2,600	2,600	2,600	7,000	2,363.64
1989-08-10	2,600	2,600	2,600	2,600	4,000	2,363.64
1989-08-09	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-07-26	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-07-11	2,650	2,650	2,650	2,650	1,000	2,409.09
1989-07-10	2,590	2,590	2,590	2,590	89,000	2,354.55
1989-07-07	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-07-06	2,650	2,650	2,640	2,640	2,000	2,400
1989-07-05	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-06-30	2,580	2,580	2,580	2,580	89,000	2,345.45
1989-06-27	2,600	2,600	2,600	2,600	10,000	2,363.64
1989-06-22	2,580	2,600	2,580	2,600	2,000	2,363.64
1989-06-19	2,600	2,600	2,600	2,600	10,000	2,363.64
1989-06-15	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-06-13	2,640	2,640	2,610	2,610	4,000	2,372.73
1989-06-06	2,600	2,600	2,600	2,600	8,000	2,363.64
1989-05-31	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-05-25	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-05-19	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-05-17	2,600	2,600	2,600	2,600	3,000	2,363.64
1989-05-09	2,600	2,600	2,600	2,600	5,000	2,363.64
1989-04-28	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-04-25	2,600	2,600	2,600	2,600	4,000	2,363.64
1989-04-19	2,600	2,600	2,600	2,600	1,000	2,363.64
1989-04-12	2,600	2,600	2,600	2,600	2,000	2,363.64
1989-03-29	2,640	2,640	2,640	2,640	1,000	2,400
1989-03-22	2,650	2,650	2,650	2,650	1,000	2,409.09
1989-03-17	2,650	2,650	2,650	2,650	1,000	2,409.09
1989-03-08	2,650	2,650	2,650	2,650	2,000	2,409.09
1989-03-01	2,650	2,650	2,650	2,650	2,000	2,409.09
1989-02-27	2,680	2,680	2,680	2,680	1,000	2,436.36
1989-02-10	2,680	2,680	2,680	2,680	5,000	2,436.36
1989-02-09	2,640	2,680	2,640	2,680	5,000	2,436.36
1989-01-31	2,680	2,680	2,680	2,680	1,000	2,436.36
1989-01-26	2,690	2,710	2,650	2,710	4,000	2,463.64
1989-01-25	2,700	2,700	2,700	2,700	1,000	2,454.55
1989-01-18	2,710	2,710	2,710	2,710	1,000	2,463.64
1989-01-06	2,710	2,710	2,710	2,710	2,000	2,463.64

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 [1989年度]

1921 (株)巴コーポレーションの時系列データ [1989年度]