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
2011-12-3027928027428014,800280
2011-12-2927427726627621,400276
2011-12-282732782732759,800275
2011-12-2727427527127313,800273
2011-12-2627427627427411,100274
2011-12-2228328327727910,800279
2011-12-2128228527928338,100283
2011-12-2027227526827433,900274
2011-12-1928529226927452,100274
2011-12-1627629027628381,100283
2011-12-152712742702727,100272
2011-12-1427227627127216,200272
2011-12-1327627626827124,000271
2011-12-1227228227027632,000276
2011-12-0926826926426951,600269
2011-12-0826926926426724,800267
2011-12-0726027126026725,100267
2011-12-0626326526026019,300260
2011-12-0525926225326168,200261
2011-12-0226426625925918,200259
2011-12-0126827026226315,800263
2011-11-3026526826326316,800263
2011-11-2926326525626320,300263
2011-11-282582592522556,800255
2011-11-2526226225325616,700256
2011-11-2425626225125735,900257
2011-11-2225626225625919,300259
2011-11-2125426025426015,600260
2011-11-1826126626126214,200262
2011-11-1726426726126525,800265
2011-11-1627227226726822,600268
2011-11-1527227327027134,500271
2011-11-1427328526627161,000271
2011-11-1127427526627337,700273
2011-11-1026427826427157,200271
2011-11-0926828026827748,500277
2011-11-0827427426526630,100266
2011-11-0727227527027513,100275
2011-11-042692732662727,100272
2011-11-0226827226826948,400269
2011-11-0127228026327533,900275
2011-10-3127527627227236,400272
2011-10-2828228227127576,200275
2011-10-2727227926827521,900275
2011-10-2626527326427216,400272
2011-10-2528628727127328,000273
2011-10-2427127826627830,000278
2011-10-2125926525426011,200260
2011-10-2027327326726716,000267
2011-10-1927327727027221,300272
2011-10-1827028227027427,000274
2011-10-1727427626927020,600270
2011-10-1426527226526615,500266
2011-10-1327527526727040,900270
2011-10-1225727625727528,900275
2011-10-1125526525426227,300262
2011-10-0726026325525825,600258
2011-10-0625826025126022,200260
2011-10-0527127125325836,900258
2011-10-0427027226626921,900269
2011-10-0327927927327319,700273
2011-09-3028228828228422,500284
2011-09-2928528728128526,500285
2011-09-2827328425628447,600284
2011-09-2726327025827046,700270
2011-09-2627527526426420,400264
2011-09-2227028027028032,100280
2011-09-2127727927627821,700278
2011-09-2028528827828027,500280
2011-09-1628529928529332,800293
2011-09-1528928928128818,200288
2011-09-1429029028828822,100288
2011-09-1329029928929030,000290
2011-09-1229229228529034,900290
2011-09-0929630229630046,800300
2011-09-0829630029330036,200300
2011-09-0730230229729816,300298
2011-09-0630630629930225,900302
2011-09-0530630730530517,700305
2011-09-0231231531031315,100313
2011-09-0131331931331712,800317
2011-08-3131931931431516,800315
2011-08-3031031530831534,800315
2011-08-2930131030131014,400310
2011-08-2630630630130513,800305
2011-08-2530530630330518,400305
2011-08-2430330630330311,600303
2011-08-2330330529230024,700300
2011-08-2230430830030041,000300
2011-08-1931031530730816,800308
2011-08-1831831931031619,700316
2011-08-173123163073149,600314
2011-08-1630531730530818,800308
2011-08-153193193073097,900309
2011-08-1231733330731124,100311
2011-08-1129331229331123,000311
2011-08-1029630128830132,100301
2011-08-0926829826429544,200295
2011-08-0828028026827654,500276
2011-08-0528429328128348,700283
2011-08-0429729829229220,300292
2011-08-0330530529829833,900298
2011-08-0230530730530510,000305
2011-08-013073133073128,600312
2011-07-2931431431031212,600312
2011-07-2831631630531317,900313
2011-07-2731531831531512,300315
2011-07-263173203113209,400320
2011-07-2531632031231227,300312
2011-07-2231431730831622,300316
2011-07-213103133083125,300312
2011-07-203163163093104,300310
2011-07-1931131330931311,200313
2011-07-1530531230531110,600311
2011-07-143083093073076,900307
2011-07-1330731330631216,100312
2011-07-1230831530531216,100312
2011-07-1131231431031213,200312
2011-07-0831631731131413,100314
2011-07-0730731130331130,600311
2011-07-0630330629930355,100303
2011-07-0530730930330631,500306
2011-07-0431131430930930,500309
2011-07-0131631931231319,900313
2011-06-3031832031132030,900320
2011-06-2932132231632217,200322
2011-06-2832232532232212,400322
2011-06-2733333332832818,100328
2011-06-2433533532933313,100333
2011-06-2332533532533415,600334
2011-06-2231933231933219,200332
2011-06-2131531831231827,000318
2011-06-2031532631531926,300319
2011-06-1733833832032029,300320
2011-06-1633533633333315,700333
2011-06-1532633832333531,100335
2011-06-1431233831233038,100330
2011-06-1331431430631111,200311
2011-06-1031532031431563,600315
2011-06-0931031430431230,100312
2011-06-0830531030530911,900309
2011-06-0729930529830411,400304
2011-06-0630530529929915,200299
2011-06-0331831830330535,900305
2011-06-0230331929931821,700318
2011-06-0132032031231324,300313
2011-05-3130531830531827,400318
2011-05-3029830229630235,000302
2011-05-2730230530130223,700302
2011-05-2630530529930217,800302
2011-05-2529930729430039,600300
2011-05-2428530628530080,300300
2011-05-2328728928628819,000288
2011-05-2028729428729216,000292
2011-05-1928628828528520,400285
2011-05-1828428528328526,400285
2011-05-1728928927328049,800280
2011-05-16303304284288135,800288
2011-05-13330332303315110,000315
2011-05-1233133132732919,500329
2011-05-1133633632533032,500330
2011-05-1033433733033532,800335
2011-05-0933933933033342,800333
2011-05-0632934432834139,200341
2011-05-0233333332833136,300331
2011-04-28335335323331103,700331
2011-04-2733333533233330,900333
2011-04-2633033733033461,900334
2011-04-2533334032932952,700329
2011-04-2234534533033842,500338
2011-04-21337356337340127,000340
2011-04-2033033732933739,600337
2011-04-1933634033133338,300333
2011-04-1833333833033639,400336
2011-04-1533534233433525,200335
2011-04-1433133732933448,100334
2011-04-1332933532133099,200330
2011-04-12340340329330142,100330
2011-04-1134935834334490,100344
2011-04-08330345328342100,000342
2011-04-0732933632833136,800331
2011-04-06331332320329100,100329
2011-04-0533533732033182,800331
2011-04-0433233733033577,900335
2011-04-0134934933533535,600335
2011-03-3135435433834954,200349
2011-03-3034435934235394,200353
2011-03-29338350336343117,500343
2011-03-28334352334352133,300352
2011-03-25390392330350407,200350
2011-03-24345375345370334,300370
2011-03-23340348330335343,300335
2011-03-22298344298325466,100325
2011-03-18288293283291186,300291
2011-03-17284285272285131,900285
2011-03-16279287275277225,300277
2011-03-15284295274283431,500283
2011-03-14289293268289558,500289
2011-03-11256260255259118,800259
2011-03-1025625725525740,500257
2011-03-0925726125725719,700257
2011-03-0826026025725735,500257
2011-03-0725726025525940,600259
2011-03-0426126125625730,700257
2011-03-0325426025426047,000260
2011-03-0225425825325568,900255
2011-03-01254257253253113,300253
2011-02-2825325425225413,000254
2011-02-2525425425125422,700254
2011-02-2425325425025154,100251
2011-02-2325325525325328,900253
2011-02-2225425425425411,700254
2011-02-2125425525325511,800255
2011-02-1825425425325329,900253
2011-02-1725425525325332,300253
2011-02-1625926525325497,400254
2011-02-1525826025525712,600257
2011-02-1425626025525954,400259
2011-02-1025225625225536,300255
2011-02-092592592552588,600258
2011-02-0826026025725723,600257
2011-02-0725625925625825,900258
2011-02-0425225625225416,600254
2011-02-032542552532539,400253
2011-02-0225425825325635,300256
2011-02-0125425425125136,900251
2011-01-3125425525325321,300253
2011-01-2825525725525634,900256
2011-01-2725625725425617,000256
2011-01-2625725825625721,000257
2011-01-2525325925325822,600258
2011-01-2425525525125427,800254
2011-01-2125925925625642,000256
2011-01-2025825925725815,200258
2011-01-1925826325826041,300260
2011-01-1825625725425528,900255
2011-01-1725825825725712,900257
2011-01-1425926025725724,900257
2011-01-1325726125626060,600260
2011-01-1225825925825823,300258
2011-01-1126126125826021,800260
2011-01-0726226226026020,400260
2011-01-0626126226026122,400261
2011-01-0526126125926014,500260
2011-01-0426026225426031,700260

分割・併合履歴 : [1992-09-25]1株→1.1株