1921 (株)巴コーポレーション の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3021021020220837,700208
2009-12-2920020820020755,900207
2009-12-2819720019219731,700197
2009-12-2519819819319450,200194
2009-12-2419419619219627,700196
2009-12-2219319719219234,400192
2009-12-2119319719219318,200193
2009-12-1819319619119426,800194
2009-12-1719319819319436,300194
2009-12-1619920019719816,300198
2009-12-1519919919319746,800197
2009-12-1419219619019646,600196
2009-12-1119019419019148,500191
2009-12-1019719818818853,700188
2009-12-0919419418919230,500192
2009-12-0819819919519520,200195
2009-12-0719720119419637,500196
2009-12-0419619719219552,200195
2009-12-0319319619119454,200194
2009-12-0219119218619144,800191
2009-12-0117219417218639,600186
2009-11-3017518317417775,000177
2009-11-2718418517417747,300177
2009-11-2618318917918444,400184
2009-11-2518319118318561,600185
2009-11-2419919918618756,500187
2009-11-2019220419220042,600200
2009-11-1920420519619750,500197
2009-11-1821221320320644,900206
2009-11-1721021320520843,700208
2009-11-1621621721021159,700211
2009-11-1322522821221857,800218
2009-11-1222922922222578,000225
2009-11-11232237226229207,500229
2009-11-1021421921421724,200217
2009-11-0921222121221636,300216
2009-11-0621121421121224,800212
2009-11-0521521821221343,100213
2009-11-0421822021521822,500218
2009-11-0222322421722124,100221
2009-10-3022322421422362,700223
2009-10-2921822021322053,000220
2009-10-2821822421722025,400220
2009-10-2722522521822249,000222
2009-10-2622722722122251,000222
2009-10-2323023022422640,500226
2009-10-2222222722222629,200226
2009-10-2122823422422657,700226
2009-10-2022123022123033,800230
2009-10-1922222722022154,600221
2009-10-1622823122722740,600227
2009-10-1522723122522965,600229
2009-10-1423023422323083,300230
2009-10-1322122721822451,900224
2009-10-0922222221622033,200220
2009-10-0821322221321852,700218
2009-10-07199223199211324,500211
2009-10-06209227208214107,600214
2009-10-05216217206214112,400214
2009-10-0222522521222381,400223
2009-10-0123724022823248,200232
2009-09-3023624023424027,900240
2009-09-2923724223223647,300236
2009-09-2823824023223749,400237
2009-09-2524625023724263,300242
2009-09-2424124423724360,200243
2009-09-1823924023123998,700239
2009-09-1723724123623848,800238
2009-09-16245248236237111,300237
2009-09-15258258240247317,100247
2009-09-142442682442581,160,900258
2009-09-1124524623723961,900239
2009-09-1023524223524153,700241
2009-09-0923623723523528,200235
2009-09-0823623823623731,200237
2009-09-0724224223824038,900240
2009-09-0425025024024044,000240
2009-09-0324924923424579,500245
2009-09-0225225424824963,000249
2009-09-0125826025425732,600257
2009-08-3126426526026134,800261
2009-08-2826626625826081,700260
2009-08-2726026325626138,400261
2009-08-2625926225626235,700262
2009-08-2525926025325443,800254
2009-08-2425826125525935,200259
2009-08-2125725925125376,400253
2009-08-2025926325926055,500260
2009-08-1926026626026174,400261
2009-08-1824826224725977,000259
2009-08-1726026025425453,000254
2009-08-1426426425826076,900260
2009-08-1326726726226346,100263
2009-08-12270270264266152,400266
2009-08-11262268260268297,400268
2009-08-10257263257258319,600258
2009-08-07242268241256968,900256
2009-08-0623824023624066,800240
2009-08-0523924123624044,900240
2009-08-0424324323924160,200241
2009-08-0323924023523845,000238
2009-07-3124024023323642,300236
2009-07-3023523723123554,300235
2009-07-2923624023623934,400239
2009-07-2824324623824046,700240
2009-07-27241249241245109,400245
2009-07-2424324523323984,600239
2009-07-2324224423924057,200240
2009-07-2223824123624155,600241
2009-07-2123524323523841,900238
2009-07-1723724023323435,200234
2009-07-1624224723623650,200236
2009-07-1523624023123557,700235
2009-07-1422723622723687,700236
2009-07-1324424422822990,000229
2009-07-1024024823824771,300247
2009-07-0924024623724093,000240
2009-07-08255255246248130,000248
2009-07-07262264251257123,800257
2009-07-0626626926226480,300264
2009-07-03257268256265113,100265
2009-07-0227027026526755,800267
2009-07-0126927126727094,300270
2009-06-3027027126627169,600271
2009-06-2927127426626993,500269
2009-06-2626626726326667,900266
2009-06-2526126425926391,100263
2009-06-24267269256260103,800260
2009-06-23270270260264139,500264
2009-06-2227327527027382,200273
2009-06-19281282267276121,300276
2009-06-18275279270278145,300278
2009-06-17280285265274422,200274
2009-06-16294294279284274,900284
2009-06-15287300284298528,500298
2009-06-12279280272277201,000277
2009-06-11270280267276408,900276
2009-06-10257270256265566,800265
2009-06-09258258251252203,800252
2009-06-08252256248249261,700249
2009-06-05241252239243382,800243
2009-06-0423924123823956,900239
2009-06-0324024023823940,200239
2009-06-0224024123723968,600239
2009-06-01244245238238131,400238
2009-05-2923924023423980,900239
2009-05-2823923923623656,200236
2009-05-2723924123623665,200236
2009-05-2623723923623683,600236
2009-05-25241242236238105,300238
2009-05-2223924223823872,500238
2009-05-2123824323624277,100242
2009-05-2023824323523970,400239
2009-05-1923624023323795,700237
2009-05-18231239229235128,500235
2009-05-15222249222234550,700234
2009-05-14228238225225125,400225
2009-05-1323323322622949,100229
2009-05-12236238229230112,300230
2009-05-1123423723223496,600234
2009-05-08233234228233118,500233
2009-05-07242242224237443,100237
2009-05-012052492052351,382,400235
2009-04-3020821120420858,700208
2009-04-2821421420020376,700203
2009-04-2721122020921295,600212
2009-04-2422122221621669,400216
2009-04-2321822021422086,600220
2009-04-22231233215221130,500221
2009-04-21226232222226115,300226
2009-04-20229236226228105,800228
2009-04-17234237227229179,400229
2009-04-16231240223230394,200230
2009-04-152252522242371,723,100237
2009-04-14217221211221304,100221
2009-04-13207219206212410,800212
2009-04-1020720920420772,100207
2009-04-0920620820420586,400205
2009-04-08201210201204128,800204
2009-04-07202206200202108,300202
2009-04-0620720820420657,600206
2009-04-03210214200206102,600206
2009-04-02205207202206109,000206
2009-04-0120520720220392,000203
2009-03-3120320820120261,700202
2009-03-30208214202204170,000204
2009-03-27206220205210255,000210
2009-03-26206207200205148,100205
2009-03-25202207202207143,400207
2009-03-24210211204206145,000206
2009-03-23205209202207148,300207
2009-03-19204207200205237,700205
2009-03-18209209198199167,400199
2009-03-1720320720320785,200207
2009-03-16204209202202254,600202
2009-03-13191202191200146,000200
2009-03-1219619719319386,400193
2009-03-11202204195196143,600196
2009-03-1019620119619799,000197
2009-03-09205212196199275,900199
2009-03-06198207197203248,400203
2009-03-05196201196199121,200199
2009-03-0419319419219483,900194
2009-03-03192197191194179,000194
2009-03-02194196191194110,200194
2009-02-27198200194196126,600196
2009-02-26198204197197158,100197
2009-02-25203204197197156,500197
2009-02-24198202195202156,200202
2009-02-23200203193203210,700203
2009-02-20208208197200431,000200
2009-02-19194207193205917,300205
2009-02-18184196183196617,100196
2009-02-171882021861871,556,500187
2009-02-1617917917317819,300178
2009-02-1317318116817452,100174
2009-02-1216717416717434,600174
2009-02-1017718016716844,900168
2009-02-0918218217217346,900173
2009-02-0618318517918058,400180
2009-02-0518018617918398,100183
2009-02-0418118217617965,600179
2009-02-03176186176180153,200180
2009-02-0217417917417744,300177
2009-01-30174177172177102,900177
2009-01-29170177168177210,600177
2009-01-2816416716416785,800167
2009-01-2715916215716131,000161
2009-01-2615416215215631,200156
2009-01-2316316315715941,800159
2009-01-2215816115515928,600159
2009-01-2116216515415459,900154
2009-01-2016316616216544,000165
2009-01-1916716816016264,800162
2009-01-16144164144162137,500162
2009-01-1514815414814972,100149
2009-01-1415615915315867,300158
2009-01-1316716715715761,800157
2009-01-0916517116516760,100167
2009-01-0817317316516841,500168
2009-01-0717217216917127,500171
2009-01-0617117216917227,700172
2009-01-0517517617117158,800171

分割・併合履歴 : [1992-09-25]1株→1.1株