1921 (株)巴コーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30497506494505213,500505
2013-12-27491495483490137,600490
2013-12-26484495482489170,700489
2013-12-25470480469477249,300477
2013-12-24468473467469142,700469
2013-12-20467472465471160,200471
2013-12-19471476467469138,600469
2013-12-1846546946246591,600465
2013-12-1746146746146498,100464
2013-12-16463468462465127,800465
2013-12-13469475462465260,800465
2013-12-12472475468472110,900472
2013-12-11471482471480133,500480
2013-12-10477478473474107,000474
2013-12-09490493475477158,400477
2013-12-06487489479483121,600483
2013-12-05490493488490142,100490
2013-12-04500502486495148,000495
2013-12-03506509501501128,300501
2013-12-02496507494505113,300505
2013-11-29492502492497122,800497
2013-11-28491501490494162,200494
2013-11-27490492484487145,700487
2013-11-26488496485490136,200490
2013-11-25502502487489211,700489
2013-11-22511512496502219,400502
2013-11-21509513501508172,400508
2013-11-20516520510510137,600510
2013-11-19514522512514162,900514
2013-11-18516527515517195,400517
2013-11-15523525515515245,500515
2013-11-14521530514517277,400517
2013-11-13503523497521444,900521
2013-11-125115494955041,042,900504
2013-11-11517529500507358,900507
2013-11-08502529501517788,100517
2013-11-074685514665125,686,900512
2013-11-06480483461471215,000471
2013-11-05487492470477225,600477
2013-11-01490496460479452,900479
2013-10-31513530490500900,200500
2013-10-304925304915081,054,600508
2013-10-29480491475483254,100483
2013-10-28470485465482240,000482
2013-10-25474475465466138,300466
2013-10-24463475458473237,600473
2013-10-23490493456467520,200467
2013-10-22485494480489267,200489
2013-10-21488497479485289,700485
2013-10-18461496451488791,000488
2013-10-17462465456459160,300459
2013-10-16452458450454128,900454
2013-10-15462467451453193,700453
2013-10-11472472449462294,700462
2013-10-10460473456464250,800464
2013-10-09436469436465370,000465
2013-10-08435474433454597,600454
2013-10-07458458438439396,700439
2013-10-04476476434458833,300458
2013-10-03490490474475363,400475
2013-10-02507510475490531,400490
2013-10-01515525505510449,000510
2013-09-30518533518521285,900521
2013-09-27539539524530413,200530
2013-09-265075545065451,165,100545
2013-09-255595605105171,512,900517
2013-09-245616005545653,001,400565
2013-09-20528545520528964,100528
2013-09-195585725175352,472,600535
2013-09-185905945505582,301,000558
2013-09-176016505926045,898,400604
2013-09-1352863451261012,256,900610
2013-09-124945374925355,702,100535
2013-09-115075114624782,504,700478
2013-09-105075074745075,671,100507
2013-09-09427427415427616,900427
2013-09-06351354339347116,100347
2013-09-0535935934735497,100354
2013-09-0435936435236167,800361
2013-09-0336036035535986,300359
2013-09-02340356339352106,500352
2013-08-30336339333336103,700336
2013-08-2933534033433864,300338
2013-08-28345345335339121,400339
2013-08-2735336235035774,900357
2013-08-2635735735035253,200352
2013-08-2335435734535089,700350
2013-08-22356363332349282,500349
2013-08-21375375355359177,700359
2013-08-20385394365374220,900374
2013-08-19399399371385303,900385
2013-08-16395419383389751,800389
2013-08-15373400368398519,000398
2013-08-1437037336437074,900370
2013-08-1336836836536777,200367
2013-08-12338368335367164,700367
2013-08-0934435034034045,800340
2013-08-0834635334434435,800344
2013-08-0734434933834635,500346
2013-08-0634835334034841,200348
2013-08-0535035034734729,100347
2013-08-0234134833834732,000347
2013-08-0133834133434118,300341
2013-07-3133933933533629,800336
2013-07-3033734333533832,100338
2013-07-2933734133733738,000337
2013-07-2634134334034029,800340
2013-07-2534734834434628,800346
2013-07-2433834333734111,500341
2013-07-2334134733934134,500341
2013-07-2234834934134715,100347
2013-07-1935135334234225,700342
2013-07-1835835834135239,100352
2013-07-1735335935335827,500358
2013-07-1635935935235317,400353
2013-07-1235136435135936,300359
2013-07-1135035334435215,400352
2013-07-1035035333034724,200347
2013-07-0935235635235534,200355
2013-07-0835435534634638,600346
2013-07-0535435435035323,400353
2013-07-0435235433535045,800350
2013-07-0335535535235419,400354
2013-07-0235235334935335,400353
2013-07-0134834834334631,900346
2013-06-2832834532634238,900342
2013-06-2732332531632123,400321
2013-06-2633533632332320,200323
2013-06-2533033232032824,300328
2013-06-2433133132733017,400330
2013-06-2131332631232216,100322
2013-06-2032132732132511,200325
2013-06-193283283213238,900323
2013-06-1832432931732014,100320
2013-06-1731633031532319,700323
2013-06-1431232531131978,900319
2013-06-1331531530630818,800308
2013-06-1231431931231820,800318
2013-06-1134034032532524,300325
2013-06-1031633931632748,500327
2013-06-0730231030030047,600300
2013-06-0631932931231748,000317
2013-06-0533433732232261,300322
2013-06-0432232831632667,400326
2013-06-0333033632932951,400329
2013-05-3134434633733932,600339
2013-05-3034434633533589,500335
2013-05-2935335334634853,300348
2013-05-2833535333535266,500352
2013-05-2734734933834181,000341
2013-05-24351358349350116,700350
2013-05-23364365351353100,900353
2013-05-2236937036436446,900364
2013-05-2136836936236456,000364
2013-05-20366378364364109,500364
2013-05-17352372352366163,600366
2013-05-16370370351356110,800356
2013-05-15378381362365102,200365
2013-05-14389389378379126,300379
2013-05-13415417355390242,000390
2013-05-1040540940140783,500407
2013-05-0941041039739761,900397
2013-05-0840841040240763,500407
2013-05-0740041239940765,900407
2013-05-0238739538539464,400394
2013-05-0138739138338760,300387
2013-04-3039339838739078,100390
2013-04-2639239738739097,400390
2013-04-25395401390390146,900390
2013-04-24387405380401553,100401
2013-04-23366387365382235,500382
2013-04-22358371358369135,400369
2013-04-19349357348354100,300354
2013-04-18352354346346114,200346
2013-04-1735335735235560,800355
2013-04-16355358349352146,800352
2013-04-1537437436036347,700363
2013-04-1237437436636791,000367
2013-04-11377377363368121,700368
2013-04-10372375362369103,600369
2013-04-09379379369369151,900369
2013-04-08370373359373201,500373
2013-04-05360370360369183,000369
2013-04-0434035433535253,800352
2013-04-0333534533234389,000343
2013-04-0233833833233486,700334
2013-04-01344344337338100,000338
2013-03-29352352347348125,100348
2013-03-2835135334834959,400349
2013-03-2734735834735457,600354
2013-03-2635535835035679,400356
2013-03-25357358345355105,100355
2013-03-2236036435735778,200357
2013-03-2136437136036283,300362
2013-03-1936736736136446,500364
2013-03-18371371360362135,000362
2013-03-15367376364373177,900373
2013-03-14370378359363214,600363
2013-03-13353370353368293,600368
2013-03-12357362353354132,700354
2013-03-11359360352355112,600355
2013-03-08342358342354217,200354
2013-03-0735235634434687,300346
2013-03-06361361339351141,200351
2013-03-05366376350358379,600358
2013-03-04332350332350194,100350
2013-03-0132433032232984,600329
2013-02-2833033032132477,400324
2013-02-2731932831932680,800326
2013-02-2632232231231774,800317
2013-02-2532933032532850,500328
2013-02-2232032831531971,400319
2013-02-2132632932332364,900323
2013-02-2033033232332772,200327
2013-02-1932033431733062,700330
2013-02-1830831930631855,900318
2013-02-15312313299305138,600305
2013-02-1432032331131684,200316
2013-02-13330331323324122,400324
2013-02-12346360330333310,800333
2013-02-08348350340345132,700345
2013-02-07336349335345200,600345
2013-02-06340368335348661,300348
2013-02-05344353322326432,400326
2013-02-04350353342344193,700344
2013-02-01365368351352183,800352
2013-01-31375376358365236,700365
2013-01-30371379368375228,500375
2013-01-29369380366371234,600371
2013-01-28380381363366309,900366
2013-01-25392398375380307,700380
2013-01-24400408380391327,400391
2013-01-23417467407410802,700410
2013-01-22414426407417508,100417
2013-01-213854493814301,511,800430
2013-01-18356371356371337,700371
2013-01-17342358341352347,500352
2013-01-16349349341345538,400345
2013-01-153303583273521,316,400352
2013-01-1130530529830030,100300
2013-01-1029830629729979,000299
2013-01-0928930128929847,600298
2013-01-0830230429129156,700291
2013-01-0729930729630167,800301
2013-01-0429729728829171,900291

分割・併合履歴 : [1992-09-25]1株→1.1株