1921 (株)巴コーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	279	280	274	280	14,800	280
2011-12-29	274	277	266	276	21,400	276
2011-12-28	273	278	273	275	9,800	275
2011-12-27	274	275	271	273	13,800	273
2011-12-26	274	276	274	274	11,100	274
2011-12-22	283	283	277	279	10,800	279
2011-12-21	282	285	279	283	38,100	283
2011-12-20	272	275	268	274	33,900	274
2011-12-19	285	292	269	274	52,100	274
2011-12-16	276	290	276	283	81,100	283
2011-12-15	271	274	270	272	7,100	272
2011-12-14	272	276	271	272	16,200	272
2011-12-13	276	276	268	271	24,000	271
2011-12-12	272	282	270	276	32,000	276
2011-12-09	268	269	264	269	51,600	269
2011-12-08	269	269	264	267	24,800	267
2011-12-07	260	271	260	267	25,100	267
2011-12-06	263	265	260	260	19,300	260
2011-12-05	259	262	253	261	68,200	261
2011-12-02	264	266	259	259	18,200	259
2011-12-01	268	270	262	263	15,800	263
2011-11-30	265	268	263	263	16,800	263
2011-11-29	263	265	256	263	20,300	263
2011-11-28	258	259	252	255	6,800	255
2011-11-25	262	262	253	256	16,700	256
2011-11-24	256	262	251	257	35,900	257
2011-11-22	256	262	256	259	19,300	259
2011-11-21	254	260	254	260	15,600	260
2011-11-18	261	266	261	262	14,200	262
2011-11-17	264	267	261	265	25,800	265
2011-11-16	272	272	267	268	22,600	268
2011-11-15	272	273	270	271	34,500	271
2011-11-14	273	285	266	271	61,000	271
2011-11-11	274	275	266	273	37,700	273
2011-11-10	264	278	264	271	57,200	271
2011-11-09	268	280	268	277	48,500	277
2011-11-08	274	274	265	266	30,100	266
2011-11-07	272	275	270	275	13,100	275
2011-11-04	269	273	266	272	7,100	272
2011-11-02	268	272	268	269	48,400	269
2011-11-01	272	280	263	275	33,900	275
2011-10-31	275	276	272	272	36,400	272
2011-10-28	282	282	271	275	76,200	275
2011-10-27	272	279	268	275	21,900	275
2011-10-26	265	273	264	272	16,400	272
2011-10-25	286	287	271	273	28,000	273
2011-10-24	271	278	266	278	30,000	278
2011-10-21	259	265	254	260	11,200	260
2011-10-20	273	273	267	267	16,000	267
2011-10-19	273	277	270	272	21,300	272
2011-10-18	270	282	270	274	27,000	274
2011-10-17	274	276	269	270	20,600	270
2011-10-14	265	272	265	266	15,500	266
2011-10-13	275	275	267	270	40,900	270
2011-10-12	257	276	257	275	28,900	275
2011-10-11	255	265	254	262	27,300	262
2011-10-07	260	263	255	258	25,600	258
2011-10-06	258	260	251	260	22,200	260
2011-10-05	271	271	253	258	36,900	258
2011-10-04	270	272	266	269	21,900	269
2011-10-03	279	279	273	273	19,700	273
2011-09-30	282	288	282	284	22,500	284
2011-09-29	285	287	281	285	26,500	285
2011-09-28	273	284	256	284	47,600	284
2011-09-27	263	270	258	270	46,700	270
2011-09-26	275	275	264	264	20,400	264
2011-09-22	270	280	270	280	32,100	280
2011-09-21	277	279	276	278	21,700	278
2011-09-20	285	288	278	280	27,500	280
2011-09-16	285	299	285	293	32,800	293
2011-09-15	289	289	281	288	18,200	288
2011-09-14	290	290	288	288	22,100	288
2011-09-13	290	299	289	290	30,000	290
2011-09-12	292	292	285	290	34,900	290
2011-09-09	296	302	296	300	46,800	300
2011-09-08	296	300	293	300	36,200	300
2011-09-07	302	302	297	298	16,300	298
2011-09-06	306	306	299	302	25,900	302
2011-09-05	306	307	305	305	17,700	305
2011-09-02	312	315	310	313	15,100	313
2011-09-01	313	319	313	317	12,800	317
2011-08-31	319	319	314	315	16,800	315
2011-08-30	310	315	308	315	34,800	315
2011-08-29	301	310	301	310	14,400	310
2011-08-26	306	306	301	305	13,800	305
2011-08-25	305	306	303	305	18,400	305
2011-08-24	303	306	303	303	11,600	303
2011-08-23	303	305	292	300	24,700	300
2011-08-22	304	308	300	300	41,000	300
2011-08-19	310	315	307	308	16,800	308
2011-08-18	318	319	310	316	19,700	316
2011-08-17	312	316	307	314	9,600	314
2011-08-16	305	317	305	308	18,800	308
2011-08-15	319	319	307	309	7,900	309
2011-08-12	317	333	307	311	24,100	311
2011-08-11	293	312	293	311	23,000	311
2011-08-10	296	301	288	301	32,100	301
2011-08-09	268	298	264	295	44,200	295
2011-08-08	280	280	268	276	54,500	276
2011-08-05	284	293	281	283	48,700	283
2011-08-04	297	298	292	292	20,300	292
2011-08-03	305	305	298	298	33,900	298
2011-08-02	305	307	305	305	10,000	305
2011-08-01	307	313	307	312	8,600	312
2011-07-29	314	314	310	312	12,600	312
2011-07-28	316	316	305	313	17,900	313
2011-07-27	315	318	315	315	12,300	315
2011-07-26	317	320	311	320	9,400	320
2011-07-25	316	320	312	312	27,300	312
2011-07-22	314	317	308	316	22,300	316
2011-07-21	310	313	308	312	5,300	312
2011-07-20	316	316	309	310	4,300	310
2011-07-19	311	313	309	313	11,200	313
2011-07-15	305	312	305	311	10,600	311
2011-07-14	308	309	307	307	6,900	307
2011-07-13	307	313	306	312	16,100	312
2011-07-12	308	315	305	312	16,100	312
2011-07-11	312	314	310	312	13,200	312
2011-07-08	316	317	311	314	13,100	314
2011-07-07	307	311	303	311	30,600	311
2011-07-06	303	306	299	303	55,100	303
2011-07-05	307	309	303	306	31,500	306
2011-07-04	311	314	309	309	30,500	309
2011-07-01	316	319	312	313	19,900	313
2011-06-30	318	320	311	320	30,900	320
2011-06-29	321	322	316	322	17,200	322
2011-06-28	322	325	322	322	12,400	322
2011-06-27	333	333	328	328	18,100	328
2011-06-24	335	335	329	333	13,100	333
2011-06-23	325	335	325	334	15,600	334
2011-06-22	319	332	319	332	19,200	332
2011-06-21	315	318	312	318	27,000	318
2011-06-20	315	326	315	319	26,300	319
2011-06-17	338	338	320	320	29,300	320
2011-06-16	335	336	333	333	15,700	333
2011-06-15	326	338	323	335	31,100	335
2011-06-14	312	338	312	330	38,100	330
2011-06-13	314	314	306	311	11,200	311
2011-06-10	315	320	314	315	63,600	315
2011-06-09	310	314	304	312	30,100	312
2011-06-08	305	310	305	309	11,900	309
2011-06-07	299	305	298	304	11,400	304
2011-06-06	305	305	299	299	15,200	299
2011-06-03	318	318	303	305	35,900	305
2011-06-02	303	319	299	318	21,700	318
2011-06-01	320	320	312	313	24,300	313
2011-05-31	305	318	305	318	27,400	318
2011-05-30	298	302	296	302	35,000	302
2011-05-27	302	305	301	302	23,700	302
2011-05-26	305	305	299	302	17,800	302
2011-05-25	299	307	294	300	39,600	300
2011-05-24	285	306	285	300	80,300	300
2011-05-23	287	289	286	288	19,000	288
2011-05-20	287	294	287	292	16,000	292
2011-05-19	286	288	285	285	20,400	285
2011-05-18	284	285	283	285	26,400	285
2011-05-17	289	289	273	280	49,800	280
2011-05-16	303	304	284	288	135,800	288
2011-05-13	330	332	303	315	110,000	315
2011-05-12	331	331	327	329	19,500	329
2011-05-11	336	336	325	330	32,500	330
2011-05-10	334	337	330	335	32,800	335
2011-05-09	339	339	330	333	42,800	333
2011-05-06	329	344	328	341	39,200	341
2011-05-02	333	333	328	331	36,300	331
2011-04-28	335	335	323	331	103,700	331
2011-04-27	333	335	332	333	30,900	333
2011-04-26	330	337	330	334	61,900	334
2011-04-25	333	340	329	329	52,700	329
2011-04-22	345	345	330	338	42,500	338
2011-04-21	337	356	337	340	127,000	340
2011-04-20	330	337	329	337	39,600	337
2011-04-19	336	340	331	333	38,300	333
2011-04-18	333	338	330	336	39,400	336
2011-04-15	335	342	334	335	25,200	335
2011-04-14	331	337	329	334	48,100	334
2011-04-13	329	335	321	330	99,200	330
2011-04-12	340	340	329	330	142,100	330
2011-04-11	349	358	343	344	90,100	344
2011-04-08	330	345	328	342	100,000	342
2011-04-07	329	336	328	331	36,800	331
2011-04-06	331	332	320	329	100,100	329
2011-04-05	335	337	320	331	82,800	331
2011-04-04	332	337	330	335	77,900	335
2011-04-01	349	349	335	335	35,600	335
2011-03-31	354	354	338	349	54,200	349
2011-03-30	344	359	342	353	94,200	353
2011-03-29	338	350	336	343	117,500	343
2011-03-28	334	352	334	352	133,300	352
2011-03-25	390	392	330	350	407,200	350
2011-03-24	345	375	345	370	334,300	370
2011-03-23	340	348	330	335	343,300	335
2011-03-22	298	344	298	325	466,100	325
2011-03-18	288	293	283	291	186,300	291
2011-03-17	284	285	272	285	131,900	285
2011-03-16	279	287	275	277	225,300	277
2011-03-15	284	295	274	283	431,500	283
2011-03-14	289	293	268	289	558,500	289
2011-03-11	256	260	255	259	118,800	259
2011-03-10	256	257	255	257	40,500	257
2011-03-09	257	261	257	257	19,700	257
2011-03-08	260	260	257	257	35,500	257
2011-03-07	257	260	255	259	40,600	259
2011-03-04	261	261	256	257	30,700	257
2011-03-03	254	260	254	260	47,000	260
2011-03-02	254	258	253	255	68,900	255
2011-03-01	254	257	253	253	113,300	253
2011-02-28	253	254	252	254	13,000	254
2011-02-25	254	254	251	254	22,700	254
2011-02-24	253	254	250	251	54,100	251
2011-02-23	253	255	253	253	28,900	253
2011-02-22	254	254	254	254	11,700	254
2011-02-21	254	255	253	255	11,800	255
2011-02-18	254	254	253	253	29,900	253
2011-02-17	254	255	253	253	32,300	253
2011-02-16	259	265	253	254	97,400	254
2011-02-15	258	260	255	257	12,600	257
2011-02-14	256	260	255	259	54,400	259
2011-02-10	252	256	252	255	36,300	255
2011-02-09	259	259	255	258	8,600	258
2011-02-08	260	260	257	257	23,600	257
2011-02-07	256	259	256	258	25,900	258
2011-02-04	252	256	252	254	16,600	254
2011-02-03	254	255	253	253	9,400	253
2011-02-02	254	258	253	256	35,300	256
2011-02-01	254	254	251	251	36,900	251
2011-01-31	254	255	253	253	21,300	253
2011-01-28	255	257	255	256	34,900	256
2011-01-27	256	257	254	256	17,000	256
2011-01-26	257	258	256	257	21,000	257
2011-01-25	253	259	253	258	22,600	258
2011-01-24	255	255	251	254	27,800	254
2011-01-21	259	259	256	256	42,000	256
2011-01-20	258	259	257	258	15,200	258
2011-01-19	258	263	258	260	41,300	260
2011-01-18	256	257	254	255	28,900	255
2011-01-17	258	258	257	257	12,900	257
2011-01-14	259	260	257	257	24,900	257
2011-01-13	257	261	256	260	60,600	260
2011-01-12	258	259	258	258	23,300	258
2011-01-11	261	261	258	260	21,800	260
2011-01-07	262	262	260	260	20,400	260
2011-01-06	261	262	260	261	22,400	261
2011-01-05	261	261	259	260	14,500	260
2011-01-04	260	262	254	260	31,700	260

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 [2011年度]

1921 (株)巴コーポレーションの時系列データ [2011年度]