1921 (株)巴コーポレーション の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3052152152052015,000520
1996-12-2752152152052014,000520
1996-12-2652952952052710,000527
1996-12-2553053052053013,000530
1996-12-2453253253053034,000530
1996-12-2053754653253533,000535
1996-12-1956056053053254,000532
1996-12-185805805805801,000580
1996-12-175935935835906,000590
1996-12-165955955955953,000595
1996-12-1355956055956018,000560
1996-12-125995995995991,000599
1996-12-116006006006002,000600
1996-12-1063963963963917,000639
1996-12-096006005995994,000599
1996-12-065945945815917,000591
1996-12-0559560059559514,000595
1996-12-0460060059059717,000597
1996-12-036196196006005,000600
1996-12-026166166036039,000603
1996-11-2962262261261725,000617
1996-11-286116256116249,000624
1996-11-2761361361061111,000611
1996-11-266276276206206,000620
1996-11-2562962962862814,000628
1996-11-2263163162862820,000628
1996-11-2163163263163113,000631
1996-11-206316326316327,000632
1996-11-1963263263263213,000632
1996-11-1863563563263221,000632
1996-11-1563363363263218,000632
1996-11-1463263363263325,000633
1996-11-1363663663563510,000635
1996-11-1263164163163163,000631
1996-11-1163163163063027,000630
1996-11-0863063963063020,000630
1996-11-0763163263063016,000630
1996-11-0663163563063024,000630
1996-11-0564064063063550,000635
1996-11-0163063263063047,000630
1996-10-3163063062663097,000630
1996-10-3063063062362525,000625
1996-10-2962963062662620,000626
1996-10-286306306306304,000630
1996-10-2563064062963167,000631
1996-10-2464065062665056,000650
1996-10-2365065365065022,000650
1996-10-2266166165065031,000650
1996-10-216816816656659,000665
1996-10-1867067567067116,000671
1996-10-176716716706703,000670
1996-10-166806806706703,000670
1996-10-1567067066167010,000670
1996-10-146716716706705,000670
1996-10-1168568667068014,000680
1996-10-0969169169069014,000690
1996-10-086906926906925,000692
1996-10-047197196906905,000690
1996-10-037307307297294,000729
1996-10-0173573573073013,000730
1996-09-3073073071571511,000715
1996-09-277117117007074,000707
1996-09-267117207117115,000711
1996-09-25725730710710232,000710
1996-09-24713720710710220,000710
1996-09-207317327317325,000732
1996-09-197107117107114,000711
1996-09-187207207157153,000715
1996-09-177157257147147,000714
1996-09-1371571570871578,000715
1996-09-117097097087082,000708
1996-09-107107107097092,000709
1996-09-097157157157151,000715
1996-09-057387387187209,000720
1996-09-0475075974174134,000741
1996-09-0371076571075559,000755
1996-09-027107107107103,000710
1996-08-3072072070071119,000711
1996-08-297107197107105,000710
1996-08-277107107107101,000710
1996-08-267007107007004,000700
1996-08-2369970069869816,000698
1996-08-2270070070070039,000700
1996-08-216976976976971,000697
1996-08-206726996726993,000699
1996-08-196686716686717,000671
1996-08-1666866866666611,000666
1996-08-156656666656664,000666
1996-08-146616616616612,000661
1996-08-136606606596606,000660
1996-08-1266066066066013,000660
1996-08-096716736716732,000673
1996-08-086716716716715,000671
1996-08-0769869867167112,000671
1996-08-066906906806803,000680
1996-08-056806806806804,000680
1996-08-026866966866867,000686
1996-08-016816816816812,000681
1996-07-3168068067167110,000671
1996-07-3069069068068014,000680
1996-07-2969969969669910,000699
1996-07-2671571568569023,000690
1996-07-2571271871271812,000718
1996-07-2473573571171110,000711
1996-07-237417487407408,000740
1996-07-227427427417424,000742
1996-07-197517517417417,000741
1996-07-187507507507502,000750
1996-07-177467507467502,000750
1996-07-167507507427425,000742
1996-07-157437607437603,000760
1996-07-127507507427429,000742
1996-07-117507517507517,000751
1996-07-107507507507502,000750
1996-07-097507607507607,000760
1996-07-0876876874174115,000741
1996-07-057707707707704,000770
1996-07-047887887857865,000786
1996-07-0378678878678810,000788
1996-07-027767767767766,000776
1996-07-0177077074674640,000746
1996-06-2775075074674619,000746
1996-06-2675075074174815,000748
1996-06-2577077075075021,000750
1996-06-247717807717757,000775
1996-06-2177077074175040,000750
1996-06-207707707707705,000770
1996-06-1979579578978912,000789
1996-06-1878978978978914,000789
1996-06-177727727727721,000772
1996-06-1477077076977024,000770
1996-06-1378078077077020,000770
1996-06-127907907817896,000789
1996-06-117897897897892,000789
1996-06-1079679678178117,000781
1996-06-0774576674476615,000766
1996-06-0675075074474414,000744
1996-06-0574874874474422,000744
1996-06-0474675274674861,000748
1996-06-0379780075675617,000756
1996-05-3179479479479411,000794
1996-05-3079579678178129,000781
1996-05-2979980079579526,000795
1996-05-2879979979579821,000798
1996-05-2780080180080012,000800
1996-05-2481581580581012,000810
1996-05-2381081080580510,000805
1996-05-2281981981081034,000810
1996-05-2181981980581034,000810
1996-05-2083183180581056,000810
1996-05-1785185183083021,000830
1996-05-1686586584986130,000861
1996-05-1581986081885541,000855
1996-05-1484584681081530,000815
1996-05-1386686684584514,000845
1996-05-1086188086186125,000861
1996-05-0988988986086021,000860
1996-05-0887089087089041,000890
1996-05-0793093089089028,000890
1996-05-0290092289092065,000920
1996-05-0187587985087962,000879
1996-04-3088489887987940,000879
1996-04-2692893589890397,000903
1996-04-25924940895938298,000938
1996-04-24880930860924425,000924
1996-04-23810880805860459,000860
1996-04-2278079077978564,000785
1996-04-1977978077578079,000780
1996-04-1878178477978116,000781
1996-04-1778579077978166,000781
1996-04-16775810773785288,000785
1996-04-15770775770775130,000775
1996-04-1277077576577057,000770
1996-04-11774775763770125,000770
1996-04-10750779750775211,000775
1996-04-0975075074574585,000745
1996-04-0875075175075049,000750
1996-04-0574575074575022,000750
1996-04-0475175174675055,000750
1996-04-03725763725751160,000751
1996-04-0272572572372582,000725
1996-04-01723726720720133,000720
1996-03-297307307237235,000723
1996-03-287147147137135,000713
1996-03-277237237137135,000713
1996-03-2672073071872028,000720
1996-03-2571471471371313,000713
1996-03-2268071568071542,000715
1996-03-2168768768068035,000680
1996-03-1968768768368324,000683
1996-03-186986986986982,000698
1996-03-156556556556551,000655
1996-03-146606606516516,000651
1996-03-1267169067069017,000690
1996-03-1169969967067027,000670
1996-03-0870271070270340,000703
1996-03-077097097007005,000700
1996-03-067097107097095,000709
1996-03-057197197097093,000709
1996-03-047107207107204,000720
1996-03-017117117107102,000710
1996-02-2972072071071029,000710
1996-02-2873073072072079,000720
1996-02-277197217197218,000721
1996-02-267407407207208,000720
1996-02-2373873873073110,000731
1996-02-2273373372673316,000733
1996-02-217377377377371,000737
1996-02-207387387387381,000738
1996-02-1974074073973911,000739
1996-02-167447447407407,000740
1996-02-147417457417456,000745
1996-02-137457457457451,000745
1996-02-087437457417456,000745
1996-02-077427437417433,000743
1996-02-0674974974074113,000741
1996-02-0576076075075117,000751
1996-02-0276276275176016,000760
1996-02-0176276275376210,000762
1996-01-3175176275176219,000762
1996-01-3075175175075026,000750
1996-01-2975276075075123,000751
1996-01-267607607527525,000752
1996-01-2576476576176251,000762
1996-01-2477278076576516,000765
1996-01-2377077377077123,000771
1996-01-2277077377077022,000770
1996-01-1979079576876826,000768
1996-01-1881081079079063,000790
1996-01-1782382381082077,000820
1996-01-16785820785820110,000820
1996-01-1277077075276571,000765
1996-01-117107657087501,160,000750
1996-01-107007107007101,014,000710
1996-01-0970571070071022,000710
1996-01-0871572071571531,000715
1996-01-0567371067270913,000709
1996-01-0466267266267233,000672

分割・併合履歴 : [1992-09-25]1株→1.1株