1921 (株)巴コーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	259	260	255	259	30,300	259
2010-12-29	252	262	252	259	69,400	259
2010-12-28	250	255	250	255	33,600	255
2010-12-27	253	257	251	254	35,900	254
2010-12-24	253	254	250	253	57,700	253
2010-12-22	253	255	250	252	53,200	252
2010-12-21	253	255	253	254	31,900	254
2010-12-20	259	259	249	257	98,300	257
2010-12-17	254	258	254	256	43,100	256
2010-12-16	255	258	254	257	80,100	257
2010-12-15	256	258	252	255	80,500	255
2010-12-14	263	264	253	256	146,800	256
2010-12-13	266	266	256	263	151,800	263
2010-12-10	280	280	265	270	131,200	270
2010-12-09	284	284	267	272	136,500	272
2010-12-08	269	287	268	284	148,400	284
2010-12-07	269	269	264	268	32,300	268
2010-12-06	264	268	262	266	21,500	266
2010-12-03	267	268	261	262	27,300	262
2010-12-02	266	268	261	265	19,800	265
2010-12-01	262	263	260	260	12,700	260
2010-11-30	262	265	262	263	39,400	263
2010-11-29	267	270	264	266	24,900	266
2010-11-26	265	270	264	266	29,900	266
2010-11-25	264	273	263	265	93,400	265
2010-11-24	262	266	261	261	36,700	261
2010-11-22	265	267	264	264	23,700	264
2010-11-19	268	270	265	265	61,500	265
2010-11-18	256	268	256	268	34,200	268
2010-11-17	258	265	258	263	34,300	263
2010-11-16	268	268	260	261	31,300	261
2010-11-15	262	265	261	264	21,100	264
2010-11-12	265	267	264	264	24,400	264
2010-11-11	266	267	265	266	27,100	266
2010-11-10	264	269	263	267	53,500	267
2010-11-09	267	269	266	269	30,400	269
2010-11-08	267	270	265	270	68,900	270
2010-11-05	264	268	261	265	94,300	265
2010-11-04	251	258	251	257	58,400	257
2010-11-02	250	254	249	250	70,000	250
2010-11-01	248	255	248	252	57,900	252
2010-10-29	249	251	245	251	87,100	251
2010-10-28	245	249	243	248	121,300	248
2010-10-27	250	254	248	249	56,500	249
2010-10-26	254	256	251	251	54,000	251
2010-10-25	251	257	251	252	82,900	252
2010-10-22	247	253	245	250	140,600	250
2010-10-21	260	261	251	251	192,200	251
2010-10-20	264	265	259	262	97,000	262
2010-10-19	264	274	264	266	80,000	266
2010-10-18	261	265	261	264	61,000	264
2010-10-15	265	269	265	265	95,900	265
2010-10-14	263	268	262	267	106,000	267
2010-10-13	256	268	256	262	162,200	262
2010-10-12	268	270	257	258	271,500	258
2010-10-08	270	276	268	268	192,600	268
2010-10-07	269	271	266	269	176,600	269
2010-10-06	272	274	270	271	118,400	271
2010-10-05	274	274	269	270	153,200	270
2010-10-04	271	276	271	274	130,800	274
2010-10-01	268	273	266	269	197,700	269
2010-09-30	280	280	268	270	346,200	270
2010-09-29	269	281	269	277	656,600	277
2010-09-28	270	277	267	268	536,300	268
2010-09-27	271	276	261	270	1,070,600	270
2010-09-24	241	278	241	269	1,481,900	269
2010-09-22	248	252	247	247	103,300	247
2010-09-21	255	257	246	251	192,200	251
2010-09-17	235	250	235	250	206,100	250
2010-09-16	240	241	234	236	90,600	236
2010-09-15	239	244	234	239	174,600	239
2010-09-14	243	244	237	242	113,300	242
2010-09-13	245	247	243	245	81,800	245
2010-09-10	244	248	243	245	196,200	245
2010-09-09	245	246	241	242	126,000	242
2010-09-08	236	242	236	240	160,700	240
2010-09-07	243	245	226	239	267,800	239
2010-09-06	241	251	241	244	416,100	244
2010-09-03	237	240	233	240	241,300	240
2010-09-02	227	237	224	235	291,700	235
2010-09-01	223	228	218	222	204,700	222
2010-08-31	222	229	221	222	177,100	222
2010-08-30	216	230	215	222	210,200	222
2010-08-27	213	218	213	216	78,400	216
2010-08-26	212	216	211	216	109,700	216
2010-08-25	208	214	207	212	142,000	212
2010-08-24	199	207	199	207	112,900	207
2010-08-23	196	202	195	199	55,700	199
2010-08-20	194	198	194	197	28,800	197
2010-08-19	195	198	195	198	28,000	198
2010-08-18	195	195	194	195	15,200	195
2010-08-17	190	195	190	194	29,000	194
2010-08-16	192	195	191	192	23,900	192
2010-08-13	195	201	192	196	77,800	196
2010-08-12	193	196	190	193	58,700	193
2010-08-11	193	197	192	194	56,600	194
2010-08-10	199	200	195	196	67,500	196
2010-08-09	195	197	194	197	64,400	197
2010-08-06	192	196	190	194	61,500	194
2010-08-05	189	192	188	192	49,100	192
2010-08-04	188	190	185	188	65,800	188
2010-08-03	184	188	184	188	32,900	188
2010-08-02	180	185	179	184	55,400	184
2010-07-30	184	184	180	181	27,000	181
2010-07-29	184	185	181	183	24,100	183
2010-07-28	184	185	181	185	23,200	185
2010-07-27	181	183	179	183	43,000	183
2010-07-26	179	180	178	179	27,400	179
2010-07-23	178	178	173	177	22,000	177
2010-07-22	173	175	172	173	29,300	173
2010-07-21	176	176	170	172	38,700	172
2010-07-20	175	176	172	174	36,700	174
2010-07-16	177	179	175	177	39,900	177
2010-07-15	176	178	176	177	25,100	177
2010-07-14	179	181	178	179	21,400	179
2010-07-13	180	180	177	177	26,200	177
2010-07-12	181	182	180	180	13,800	180
2010-07-09	178	181	178	180	33,400	180
2010-07-08	180	181	178	178	34,000	178
2010-07-07	180	180	177	178	22,200	178
2010-07-06	179	181	178	181	16,900	181
2010-07-05	183	183	178	180	41,600	180
2010-07-02	179	182	175	180	109,700	180
2010-07-01	178	179	177	178	105,700	178
2010-06-30	179	180	176	178	81,400	178
2010-06-29	186	188	183	184	78,800	184
2010-06-28	185	187	182	184	84,100	184
2010-06-25	189	190	185	187	103,400	187
2010-06-24	187	192	186	190	105,300	190
2010-06-23	183	186	182	186	63,900	186
2010-06-22	188	188	185	187	39,800	187
2010-06-21	186	187	184	186	31,400	186
2010-06-18	182	186	182	183	42,400	183
2010-06-17	185	185	181	181	40,400	181
2010-06-16	183	183	180	181	37,000	181
2010-06-15	188	190	180	181	61,700	181
2010-06-14	188	189	184	186	24,100	186
2010-06-11	182	185	181	183	55,200	183
2010-06-10	187	187	179	181	62,100	181
2010-06-09	179	180	179	180	20,200	180
2010-06-08	181	184	179	179	48,100	179
2010-06-07	187	187	181	184	30,200	184
2010-06-04	189	192	189	190	23,300	190
2010-06-03	192	193	189	191	23,800	191
2010-06-02	186	191	185	188	16,300	188
2010-06-01	192	192	188	189	24,600	189
2010-05-31	189	191	184	191	42,000	191
2010-05-28	187	188	184	184	90,500	184
2010-05-27	180	184	179	182	44,800	182
2010-05-26	180	183	178	181	53,100	181
2010-05-25	184	186	179	180	156,200	180
2010-05-24	189	189	180	182	74,600	182
2010-05-21	186	191	183	186	58,700	186
2010-05-20	191	195	189	191	53,400	191
2010-05-19	196	196	190	192	43,300	192
2010-05-18	200	205	192	198	111,800	198
2010-05-17	207	207	197	198	110,700	198
2010-05-14	227	227	200	207	127,600	207
2010-05-13	226	232	220	227	47,900	227
2010-05-12	224	229	223	226	46,700	226
2010-05-11	236	237	225	226	65,700	226
2010-05-10	221	233	221	230	71,800	230
2010-05-07	232	232	226	228	74,500	228
2010-05-06	234	243	234	237	106,800	237
2010-04-30	237	243	237	238	98,100	238
2010-04-28	238	241	232	237	87,200	237
2010-04-27	241	243	238	241	52,400	241
2010-04-26	236	245	236	239	74,100	239
2010-04-23	239	241	236	240	47,200	240
2010-04-22	236	243	236	239	48,500	239
2010-04-21	236	242	236	237	71,000	237
2010-04-20	237	238	232	234	61,000	234
2010-04-19	241	242	237	237	65,300	237
2010-04-16	246	247	238	244	155,900	244
2010-04-15	245	247	242	243	55,900	243
2010-04-14	247	247	242	245	57,500	245
2010-04-13	247	247	240	244	59,100	244
2010-04-12	252	252	248	248	33,800	248
2010-04-09	246	248	246	248	32,600	248
2010-04-08	243	247	241	246	87,800	246
2010-04-07	240	244	240	242	93,700	242
2010-04-06	243	243	238	239	56,600	239
2010-04-05	240	242	238	242	32,500	242
2010-04-02	240	242	238	240	47,700	240
2010-04-01	239	243	238	241	56,200	241
2010-03-31	245	245	239	239	63,100	239
2010-03-30	246	246	236	243	79,700	243
2010-03-29	238	248	237	239	115,800	239
2010-03-26	240	247	240	246	167,500	246
2010-03-25	250	250	238	240	152,200	240
2010-03-24	245	251	242	246	144,200	246
2010-03-23	244	247	239	245	92,000	245
2010-03-19	238	245	237	240	93,100	240
2010-03-18	249	256	236	238	274,600	238
2010-03-17	241	244	234	241	118,300	241
2010-03-16	239	242	235	238	54,700	238
2010-03-15	234	241	234	240	90,300	240
2010-03-12	231	235	228	235	129,000	235
2010-03-11	229	230	227	230	19,800	230
2010-03-10	232	232	227	227	39,200	227
2010-03-09	229	232	228	230	62,900	230
2010-03-08	230	232	227	227	21,700	227
2010-03-05	221	232	221	226	31,600	226
2010-03-04	226	226	222	222	30,100	222
2010-03-03	227	230	223	225	34,600	225
2010-03-02	223	226	220	226	46,700	226
2010-03-01	226	228	222	223	38,600	223
2010-02-26	230	230	224	225	35,100	225
2010-02-25	234	234	225	228	73,300	228
2010-02-24	226	235	225	234	327,700	234
2010-02-23	216	226	215	226	90,600	226
2010-02-22	214	217	211	217	32,500	217
2010-02-19	215	215	210	210	38,500	210
2010-02-18	217	220	215	218	25,800	218
2010-02-17	215	220	215	217	39,000	217
2010-02-16	220	220	213	215	26,200	215
2010-02-15	214	220	214	220	53,200	220
2010-02-12	212	235	212	213	344,500	213
2010-02-10	208	209	204	207	34,000	207
2010-02-09	203	206	200	204	25,800	204
2010-02-08	202	207	201	203	13,300	203
2010-02-05	204	211	202	204	29,200	204
2010-02-04	212	212	209	210	12,500	210
2010-02-03	213	213	208	212	20,600	212
2010-02-02	210	214	207	210	20,700	210
2010-02-01	213	216	205	211	31,700	211
2010-01-29	219	219	214	215	24,000	215
2010-01-28	216	220	216	219	12,100	219
2010-01-27	220	222	217	218	19,200	218
2010-01-26	222	223	217	218	22,100	218
2010-01-25	219	224	216	218	28,700	218
2010-01-22	219	220	215	218	44,500	218
2010-01-21	216	222	216	216	28,000	216
2010-01-20	224	226	220	221	16,000	221
2010-01-19	226	227	216	221	28,300	221
2010-01-18	225	227	224	225	41,200	225
2010-01-15	223	224	218	222	32,300	222
2010-01-14	215	224	215	224	23,500	224
2010-01-13	217	219	215	218	48,000	218
2010-01-12	217	218	211	215	53,300	215
2010-01-08	205	209	204	209	42,100	209
2010-01-07	206	207	202	205	55,700	205
2010-01-06	205	209	204	206	25,100	206
2010-01-05	207	213	205	206	54,200	206
2010-01-04	208	208	207	207	15,800	207

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 [2010年度]

1921 (株)巴コーポレーションの時系列データ [2010年度]