1921 (株)巴コーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829230028828858,700288
2012-12-2728528828328837,300288
2012-12-2628528528228421,500284
2012-12-2528528528228527,700285
2012-12-2128528527728251,400282
2012-12-2028529328028055,700280
2012-12-1928029427928064,800280
2012-12-1828028027528029,300280
2012-12-1727927927527711,700277
2012-12-1427327827327355,000273
2012-12-1327527827127124,800271
2012-12-1227827827327411,000274
2012-12-1127727927427512,700275
2012-12-1028228226427637,300276
2012-12-0728028027627816,200278
2012-12-0627928027428026,000280
2012-12-0527727827127723,100277
2012-12-0427928027828018,300280
2012-12-032762762702749,000274
2012-11-3028128127527511,700275
2012-11-292742792742769,900276
2012-11-2827427427027214,800272
2012-11-2726728026728029,900280
2012-11-2625826625826521,800265
2012-11-2226726726026521,900265
2012-11-2125926625826514,400265
2012-11-2025526025425911,500259
2012-11-1924525323425117,100251
2012-11-1623924523824317,400243
2012-11-1524324423724315,100243
2012-11-1424224423724422,600244
2012-11-1323323823323741,700237
2012-11-1223324223324029,000240
2012-11-0923524423524037,700240
2012-11-08255255217240228,800240
2012-11-0725926024825547,100255
2012-11-0625825825525615,800256
2012-11-052572582572584,200258
2012-11-0226426425625925,300259
2012-11-0126426426226316,400263
2012-10-3126426426126124,600261
2012-10-3026126425726053,400260
2012-10-2926226225526034,000260
2012-10-2626726726226319,100263
2012-10-2526126524926449,200264
2012-10-2425425725425511,300255
2012-10-2325425625025430,100254
2012-10-2225425925425422,900254
2012-10-1925526125425445,700254
2012-10-1825926625425468,900254
2012-10-1725926025525517,000255
2012-10-1625426325125629,500256
2012-10-1525525825425420,100254
2012-10-1225826125425464,300254
2012-10-1126626625825819,000258
2012-10-1026327825126662,800266
2012-10-0926226325826341,000263
2012-10-0525926025626045,800260
2012-10-0426126125725911,700259
2012-10-0326126525926168,200261
2012-10-0226227426126117,100261
2012-10-012662662622649,400264
2012-09-2827427727027011,300270
2012-09-2727027426826814,300268
2012-09-262722742722749,900274
2012-09-2527227826927824,200278
2012-09-2427027526827010,400270
2012-09-2128028026827520,800275
2012-09-202802802782795,700279
2012-09-1928028127728115,900281
2012-09-1827728027728011,300280
2012-09-1427828027827945,700279
2012-09-132802802772776,700277
2012-09-1227328027228019,700280
2012-09-112712722712729,900272
2012-09-102672722672727,100272
2012-09-072702722672677,600267
2012-09-0626926925826819,500268
2012-09-0525626925626826,300268
2012-09-0426627026226420,100264
2012-09-0327427426726823,900268
2012-08-3127027426927212,200272
2012-08-3027527727027012,900270
2012-08-2927427527127412,500274
2012-08-2827627627027121,400271
2012-08-2727428027427516,000275
2012-08-2427427727127120,900271
2012-08-232722752702746,200274
2012-08-2226827026726911,200269
2012-08-212662692662687,700268
2012-08-202652682652657,700265
2012-08-1726426726026717,300267
2012-08-1626526525926315,200263
2012-08-1526426626226610,700266
2012-08-1426226526126317,900263
2012-08-1326126525826217,000262
2012-08-1026927025526857,900268
2012-08-0926127126127112,000271
2012-08-0827427826226224,900262
2012-08-072592682582615,900261
2012-08-0626026225326229,400262
2012-08-0327027025726624,000266
2012-08-0227728327027813,200278
2012-08-0128028027427412,700274
2012-07-312832832772789,900278
2012-07-302752802732804,200280
2012-07-272802802752755,200275
2012-07-2627028027028021,300280
2012-07-2526427026426718,700267
2012-07-2426626826226423,500264
2012-07-2326927426526510,300265
2012-07-2027327326526921,600269
2012-07-192752772742745,500274
2012-07-182762762632727,800272
2012-07-172782782732737,700273
2012-07-132792812772789,400278
2012-07-122832832782788,400278
2012-07-112822822802804,700280
2012-07-1028328727928013,100280
2012-07-0927928327728011,700280
2012-07-0628329128328413,800284
2012-07-0528328528328429,800284
2012-07-0428429128228315,100283
2012-07-0328029228028218,400282
2012-07-0229529527728120,300281
2012-06-2929229728528541,700285
2012-06-2828728928328710,600287
2012-06-272842882822878,500287
2012-06-2628329228128118,000281
2012-06-2528428828028322,100283
2012-06-2228428427628028,600280
2012-06-2128328627927918,000279
2012-06-2027728427628220,100282
2012-06-1927027827027413,100274
2012-06-1827227627027017,500270
2012-06-152772772722725,000272
2012-06-142722762722724,200272
2012-06-132792792712728,600272
2012-06-1226627726627713,800277
2012-06-1126627526627023,700270
2012-06-0828028026827043,500270
2012-06-0727428026828015,300280
2012-06-0626427026427014,500270
2012-06-0526527126326725,800267
2012-06-0426027026026525,400265
2012-06-0126827026626921,400269
2012-05-3127727726527120,400271
2012-05-3026928026728021,000280
2012-05-2926427326027319,800273
2012-05-2826526726426613,000266
2012-05-2527327326326812,100268
2012-05-2427327326226825,700268
2012-05-2327327427027024,700270
2012-05-2227328227127319,200273
2012-05-2126727626627326,200273
2012-05-1826727526727540,600275
2012-05-1726827726827521,000275
2012-05-1627127326926927,900269
2012-05-1526727826627382,700273
2012-05-14290292256275192,700275
2012-05-1130331229129150,100291
2012-05-1029730529730127,200301
2012-05-0931031629729742,600297
2012-05-0830031430031228,700312
2012-05-0731031130330328,400303
2012-05-0232032231331727,000317
2012-05-0131932131331637,700316
2012-04-27321324308318121,400318
2012-04-2631832131832126,700321
2012-04-2531632031631834,700318
2012-04-2431532031531651,200316
2012-04-2332732931531581,000315
2012-04-20339347330330104,600330
2012-04-19349364335337685,500337
2012-04-1832633132532950,400329
2012-04-1731832531732323,400323
2012-04-1632132131831819,000318
2012-04-1331832431832227,300322
2012-04-1231832031731812,800318
2012-04-1131932231531930,000319
2012-04-1032032332032114,500321
2012-04-0932032232032119,000321
2012-04-0631932431932419,800324
2012-04-0532032131932119,300321
2012-04-0432332432032334,500323
2012-04-0332232432032220,000322
2012-04-0232632632232221,200322
2012-03-3032833032332426,900324
2012-03-2932432632332614,900326
2012-03-2832532532232415,900324
2012-03-2732533032132654,600326
2012-03-2632332332132122,100321
2012-03-2332132432132321,600323
2012-03-2232232432032236,000322
2012-03-2132432532232240,400322
2012-03-1932632732332425,700324
2012-03-1632532832332632,300326
2012-03-1532532532332420,500324
2012-03-1432332732332332,900323
2012-03-1332332732332327,200323
2012-03-1232532732332351,100323
2012-03-0932833032532759,800327
2012-03-0832832932732819,700328
2012-03-0732432832232745,800327
2012-03-0632533632532653,000326
2012-03-0532632732332332,800323
2012-03-0232432732132527,900325
2012-03-0132332832332546,100325
2012-02-2932733032332351,700323
2012-02-2832632732332723,900327
2012-02-2733033032432621,100326
2012-02-2432732832532523,700325
2012-02-2332932932632744,100327
2012-02-2232733132433156,300331
2012-02-2132232532032324,500323
2012-02-2032732732232245,900322
2012-02-1732032331932158,500321
2012-02-1632432431931942,400319
2012-02-1532332331932233,100322
2012-02-1432032331832232,900322
2012-02-1332132231831955,700319
2012-02-1032632632032256,000322
2012-02-0932732832332358,500323
2012-02-08324329322324113,600324
2012-02-07328329319319205,100319
2012-02-06333334324324335,400324
2012-02-033003483003311,168,300331
2012-02-0229830829529586,200295
2012-02-0128829328629324,700293
2012-01-3129330828928948,300289
2012-01-3028529228428912,700289
2012-01-2728728928428515,200285
2012-01-2629029128728822,900288
2012-01-2528428928228820,200288
2012-01-2428629228228249,400282
2012-01-2329830129229225,500292
2012-01-2029529928429736,100297
2012-01-1929530729329555,600295
2012-01-18295309287295143,700295
2012-01-17282324280289241,500289
2012-01-1627428226928237,300282
2012-01-1327728227327738,600277
2012-01-1228128227627722,400277
2012-01-1128828928128333,000283
2012-01-1027828527228424,500284
2012-01-0628428527827845,900278
2012-01-0528128727928448,600284
2012-01-0428128427628021,500280

分割・併合履歴 : [1992-09-25]1株→1.1株