1921 (株)巴コーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	379	380	377	379	145,000	379
2004-12-29	386	386	375	379	330,000	379
2004-12-28	370	387	370	381	517,000	381
2004-12-27	373	377	368	371	386,000	371
2004-12-24	380	381	372	373	582,000	373
2004-12-22	376	383	372	380	600,000	380
2004-12-21	393	393	378	382	791,000	382
2004-12-20	375	395	374	388	1,237,000	388
2004-12-17	377	380	366	370	1,586,000	370
2004-12-16	408	408	382	382	3,769,000	382
2004-12-15	380	422	380	403	12,716,000	403
2004-12-14	355	375	336	375	1,132,000	375
2004-12-13	361	365	345	350	854,000	350
2004-12-10	375	376	365	369	564,000	369
2004-12-09	391	393	372	378	749,000	378
2004-12-08	389	398	386	394	615,000	394
2004-12-07	416	420	403	404	719,000	404
2004-12-06	426	427	415	419	544,000	419
2004-12-03	441	441	427	428	942,000	428
2004-12-02	450	465	435	445	3,460,000	445
2004-12-01	418	419	413	415	279,000	415
2004-11-30	420	421	412	420	379,000	420
2004-11-29	427	428	423	423	153,000	423
2004-11-26	433	433	424	427	179,000	427
2004-11-25	422	428	421	423	136,000	423
2004-11-24	435	438	426	427	227,000	427
2004-11-22	447	448	429	431	344,000	431
2004-11-19	427	438	426	437	275,000	437
2004-11-18	442	448	427	429	336,000	429
2004-11-17	426	433	425	427	246,000	427
2004-11-16	433	434	427	431	204,000	431
2004-11-15	432	439	427	432	272,000	432
2004-11-12	434	459	432	434	443,000	434
2004-11-11	437	441	431	431	397,000	431
2004-11-10	455	459	436	442	598,000	442
2004-11-09	457	463	453	454	191,000	454
2004-11-08	458	467	455	459	261,000	459
2004-11-05	466	472	456	459	335,000	459
2004-11-04	488	495	463	469	648,000	469
2004-11-02	446	478	446	478	1,193,000	478
2004-11-01	451	462	447	447	564,000	447
2004-10-29	458	459	450	456	715,000	456
2004-10-28	468	469	451	453	1,250,000	453
2004-10-27	475	477	442	467	2,292,000	467
2004-10-26	482	500	451	465	4,594,000	465
2004-10-25	505	557	491	492	6,995,000	492
2004-10-22	550	570	526	530	37,191,000	530
2004-10-21	455	510	453	510	20,946,000	510
2004-10-20	437	457	422	430	1,286,000	430
2004-10-19	423	463	415	437	2,460,000	437
2004-10-18	465	465	412	419	1,514,000	419
2004-10-15	435	463	435	457	1,206,000	457
2004-10-14	500	500	440	455	2,378,000	455
2004-10-13	504	533	493	500	1,564,000	500
2004-10-12	543	543	505	513	1,781,000	513
2004-10-08	543	557	521	524	1,757,000	524
2004-10-07	540	554	524	541	2,395,000	541
2004-10-06	524	570	515	570	5,211,000	570
2004-10-05	535	554	486	510	5,295,000	510
2004-10-04	598	602	509	515	5,965,000	515
2004-10-01	561	630	558	608	7,202,000	608
2004-09-30	618	645	522	542	5,027,000	542
2004-09-29	680	717	590	608	12,611,000	608
2004-09-28	690	739	690	690	6,461,000	690
2004-09-27	950	955	790	790	4,545,000	790
2004-09-24	820	890	811	890	4,694,000	890
2004-09-22	710	790	701	790	7,422,000	790
2004-09-21	617	690	590	690	7,037,000	690
2004-09-17	573	605	543	598	6,270,000	598
2004-09-16	488	573	485	533	6,922,000	533
2004-09-15	525	538	470	493	2,950,000	493
2004-09-14	542	577	499	529	7,790,000	529
2004-09-13	427	497	422	497	6,534,000	497
2004-09-10	395	432	386	417	4,980,000	417
2004-09-09	369	395	366	385	2,521,000	385
2004-09-08	390	400	358	359	2,032,000	359
2004-09-07	400	415	381	395	2,383,000	395
2004-09-06	418	430	373	411	6,902,000	411
2004-09-03	369	457	366	403	14,450,000	403
2004-09-02	337	380	328	379	24,355,000	379
2004-09-01	295	325	292	322	14,962,000	322
2004-08-31	271	291	264	286	7,738,000	286
2004-08-30	281	286	273	275	4,496,000	275
2004-08-27	287	298	273	286	14,675,000	286
2004-08-26	254	288	249	282	6,570,000	282
2004-08-25	251	256	234	254	4,405,000	254
2004-08-24	230	230	230	230	336,000	230
2004-08-23	180	184	178	180	12,000	180
2004-08-20	173	180	173	180	5,000	180
2004-08-19	179	179	176	176	5,000	176
2004-08-18	183	183	172	175	12,000	175
2004-08-17	177	178	176	178	153,000	178
2004-08-16	179	179	177	177	4,000	177
2004-08-13	178	181	178	181	11,000	181
2004-08-12	184	184	183	184	5,000	184
2004-08-11	181	185	181	185	5,000	185
2004-08-10	178	182	178	182	5,000	182
2004-08-09	178	182	178	182	13,000	182
2004-08-06	180	186	178	186	11,000	186
2004-08-05	179	182	179	180	6,000	180
2004-08-04	184	184	183	183	7,000	183
2004-08-03	186	189	185	189	9,000	189
2004-08-02	186	187	186	187	3,000	187
2004-07-30	186	188	186	188	4,000	188
2004-07-29	188	188	185	186	13,000	186
2004-07-28	189	189	188	188	2,000	188
2004-07-27	189	189	188	188	25,000	188
2004-07-26	190	190	188	188	5,000	188
2004-07-23	192	192	190	190	16,000	190
2004-07-22	191	191	189	189	3,000	189
2004-07-21	186	191	186	191	8,000	191
2004-07-20	187	188	187	188	7,000	188
2004-07-16	186	190	186	190	7,000	190
2004-07-15	193	193	189	190	15,000	190
2004-07-14	190	195	190	195	3,000	195
2004-07-13	190	190	190	190	4,000	190
2004-07-12	202	202	189	189	35,000	189
2004-07-09	186	193	186	188	33,000	188
2004-07-08	186	188	186	188	7,000	188
2004-07-07	188	189	186	187	17,000	187
2004-07-06	187	189	186	188	15,000	188
2004-07-05	189	189	188	188	6,000	188
2004-07-02	188	190	187	188	14,000	188
2004-07-01	190	191	190	191	8,000	191
2004-06-30	189	192	189	192	15,000	192
2004-06-29	192	193	188	191	13,000	191
2004-06-28	187	192	187	192	41,000	192
2004-06-25	192	192	192	192	17,000	192
2004-06-24	190	191	189	191	13,000	191
2004-06-23	194	194	190	190	20,000	190
2004-06-22	192	192	189	189	42,000	189
2004-06-21	190	193	190	191	11,000	191
2004-06-18	195	195	192	192	16,000	192
2004-06-17	192	194	190	194	30,000	194
2004-06-16	196	196	193	194	52,000	194
2004-06-15	199	199	195	197	28,000	197
2004-06-14	200	200	198	199	24,000	199
2004-06-11	197	200	197	197	60,000	197
2004-06-10	200	200	198	200	37,000	200
2004-06-09	198	198	198	198	6,000	198
2004-06-08	198	198	195	197	21,000	197
2004-06-07	194	198	193	195	14,000	195
2004-06-04	190	194	190	194	13,000	194
2004-06-03	193	195	191	192	19,000	192
2004-06-02	194	194	192	193	9,000	193
2004-06-01	196	196	195	196	6,000	196
2004-05-31	197	197	195	195	13,000	195
2004-05-28	195	197	195	197	10,000	197
2004-05-27	193	202	193	197	56,000	197
2004-05-26	194	195	190	195	59,000	195
2004-05-25	194	204	188	197	158,000	197
2004-05-24	191	194	191	193	32,000	193
2004-05-21	178	185	178	182	41,000	182
2004-05-20	174	177	174	177	11,000	177
2004-05-19	168	178	168	178	9,000	178
2004-05-18	165	173	165	167	11,000	167
2004-05-17	175	175	164	166	40,000	166
2004-05-14	172	175	172	175	38,000	175
2004-05-13	176	178	173	173	28,000	173
2004-05-12	180	181	176	176	24,000	176
2004-05-11	170	185	170	177	34,000	177
2004-05-10	186	186	175	175	108,000	175
2004-05-07	188	188	186	186	35,000	186
2004-05-06	189	190	187	187	21,000	187
2004-04-30	190	191	188	191	23,000	191
2004-04-28	190	191	190	191	6,000	191
2004-04-27	190	190	189	190	25,000	190
2004-04-26	190	191	189	190	19,000	190
2004-04-23	194	194	190	190	37,000	190
2004-04-22	191	194	191	192	22,000	192
2004-04-21	192	192	190	190	11,000	190
2004-04-20	188	192	187	192	30,000	192
2004-04-19	196	196	189	189	26,000	189
2004-04-16	194	195	191	195	20,000	195
2004-04-15	192	194	192	193	36,000	193
2004-04-14	193	193	191	192	24,000	192
2004-04-13	192	193	190	193	16,000	193
2004-04-12	187	193	186	191	42,000	191
2004-04-09	194	194	186	188	102,000	188
2004-04-08	196	196	189	191	136,000	191
2004-04-07	194	196	194	196	8,000	196
2004-04-06	194	197	193	195	22,000	195
2004-04-05	198	200	195	195	50,000	195
2004-04-02	195	195	195	195	6,000	195
2004-04-01	197	200	195	195	23,000	195
2004-03-31	194	197	194	197	59,000	197
2004-03-30	198	198	193	196	75,000	196
2004-03-29	206	208	198	200	22,000	200
2004-03-26	206	210	191	191	40,000	191
2004-03-25	208	210	205	206	53,000	206
2004-03-24	200	206	200	204	9,000	204
2004-03-23	200	205	199	201	30,000	201
2004-03-22	198	206	198	200	16,000	200
2004-03-19	204	204	200	200	20,000	200
2004-03-18	204	208	203	203	70,000	203
2004-03-17	196	202	195	202	34,000	202
2004-03-16	197	197	195	195	7,000	195
2004-03-15	196	200	195	198	20,000	198
2004-03-12	194	198	194	194	60,000	194
2004-03-11	197	202	196	198	25,000	198
2004-03-10	200	200	196	198	25,000	198
2004-03-09	196	199	195	199	6,000	199
2004-03-08	198	200	193	195	46,000	195
2004-03-05	197	199	196	199	17,000	199
2004-03-04	193	197	193	196	27,000	196
2004-03-03	189	194	188	193	61,000	193
2004-03-02	185	189	185	186	34,000	186
2004-03-01	190	190	187	190	21,000	190
2004-02-27	186	190	185	190	20,000	190
2004-02-26	190	192	186	188	58,000	188
2004-02-25	189	200	189	195	202,000	195
2004-02-24	185	186	184	185	19,000	185
2004-02-23	185	188	185	185	40,000	185
2004-02-20	183	185	181	185	26,000	185
2004-02-19	185	185	182	183	29,000	183
2004-02-18	183	183	180	183	24,000	183
2004-02-17	177	186	173	185	62,000	185
2004-02-16	171	178	168	178	41,000	178
2004-02-13	169	170	168	169	12,000	169
2004-02-12	170	170	167	170	19,000	170
2004-02-10	170	171	170	171	4,000	171
2004-02-09	170	170	168	168	8,000	168
2004-02-06	166	169	166	169	12,000	169
2004-02-05	168	168	165	165	48,000	165
2004-02-04	169	170	165	170	35,000	170
2004-02-03	170	171	169	169	18,000	169
2004-02-02	171	171	165	170	40,000	170
2004-01-30	168	170	168	170	21,000	170
2004-01-29	170	170	168	168	35,000	168
2004-01-28	169	171	169	171	34,000	171
2004-01-27	171	171	170	171	32,000	171
2004-01-26	169	172	169	171	14,000	171
2004-01-23	173	173	171	171	34,000	171
2004-01-22	169	170	168	170	23,000	170
2004-01-21	169	172	168	169	62,000	169
2004-01-20	169	169	166	166	29,000	166
2004-01-19	165	171	165	169	59,000	169
2004-01-16	158	164	158	163	158,000	163
2004-01-15	166	175	163	172	181,000	172
2004-01-14	150	165	150	165	101,000	165
2004-01-13	151	151	146	149	117,000	149
2004-01-09	148	155	146	151	245,000	151
2004-01-08	144	148	142	148	110,000	148
2004-01-07	143	146	140	146	73,000	146
2004-01-06	148	148	144	144	49,000	144
2004-01-05	148	148	144	148	20,000	148

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 [2004年度]

1921 (株)巴コーポレーションの時系列データ [2004年度]