1921 (株)巴コーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3045445645045344,200453
2014-12-2945245644945643,600456
2014-12-2644645244645220,200452
2014-12-2545345444544631,600446
2014-12-2445445444844929,200449
2014-12-2245345344645122,900451
2014-12-1945045144345058,900450
2014-12-1844944943844334,800443
2014-12-1743043742843439,100434
2014-12-1643543643043242,300432
2014-12-1543744743743826,700438
2014-12-1244544944444571,100445
2014-12-1144144543144235,100442
2014-12-1044445044344739,500447
2014-12-0945045644544541,400445
2014-12-0846046045445624,400456
2014-12-0545045744845742,400457
2014-12-0445245344845321,200453
2014-12-0344845344745031,700450
2014-12-0245045444645336,800453
2014-12-0145445445145244,400452
2014-11-2844845244645043,900450
2014-11-2744845544844935,600449
2014-11-2645045344845126,100451
2014-11-2545545545145430,700454
2014-11-2145245644545544,600455
2014-11-2044945244545075,700450
2014-11-1944545544445395,000453
2014-11-1844044644044542,500445
2014-11-17450450439441122,500441
2014-11-1445045244545095,500450
2014-11-13427457427445154,300445
2014-11-1243843943043073,700430
2014-11-1144044443443744,900437
2014-11-1043544043443943,800439
2014-11-0744444443543743,200437
2014-11-06436450434440179,900440
2014-11-0543743843143436,100434
2014-11-0444245043243471,600434
2014-10-31425430413429121,500429
2014-10-3042042041641748,300417
2014-10-2941842041541821,100418
2014-10-2841241640841019,400410
2014-10-2741341741141515,600415
2014-10-2441941941041225,700412
2014-10-2341441941441412,600414
2014-10-2241142141141947,500419
2014-10-2141041339640164,900401
2014-10-2040440640040618,600406
2014-10-1739740039539565,100395
2014-10-1640340339639755,300397
2014-10-1540340640040530,300405
2014-10-1439740339639883,500398
2014-10-1041141540841043,100410
2014-10-0942843041741959,800419
2014-10-0843643742442689,600426
2014-10-0745045043643782,000437
2014-10-0645345344945120,700451
2014-10-0344145244144422,800444
2014-10-02441452440441105,000441
2014-10-0146446645745731,300457
2014-09-3047247346146241,300462
2014-09-2946847445947042,400470
2014-09-2645746845746625,200466
2014-09-2546646845946840,400468
2014-09-2445646445646220,900462
2014-09-2246747045846436,100464
2014-09-1946747346547040,000470
2014-09-1846446746246457,500464
2014-09-1747547646446844,100468
2014-09-1647047846447444,800474
2014-09-1248048147047283,500472
2014-09-1148048047247750,100477
2014-09-1047948047047564,100475
2014-09-0948548847148377,400483
2014-09-0847948247548170,500481
2014-09-0547648047347449,400474
2014-09-04477481474480166,200480
2014-09-0347547947147653,200476
2014-09-02472475465475116,500475
2014-09-01458471458470145,500470
2014-08-2945946445746050,500460
2014-08-2846546745346689,800466
2014-08-2746346645846597,600465
2014-08-26452464452462104,500462
2014-08-2545245545145525,400455
2014-08-22463463450452110,400452
2014-08-2146246245546265,600462
2014-08-20454460451460114,700460
2014-08-1945345544645178,000451
2014-08-1844744744344625,200446
2014-08-1544144343844034,300440
2014-08-1443544143344163,500441
2014-08-1342943742943519,400435
2014-08-1243543742743230,300432
2014-08-1143043442743246,000432
2014-08-0842343542042275,900422
2014-08-0742342842242423,000424
2014-08-0642342742242340,400423
2014-08-0542743342342436,600424
2014-08-0442643342642831,600428
2014-08-0142843442543141,100431
2014-07-3144244243243348,300433
2014-07-3043544543043750,900437
2014-07-2944244242943748,600437
2014-07-2844444744144128,900441
2014-07-2543044143044055,600440
2014-07-2443844042142970,100429
2014-07-2342943641843163,700431
2014-07-2242043342043157,000431
2014-07-1842042441742235,000422
2014-07-1741842841842663,100426
2014-07-1641942141841915,900419
2014-07-1541842241841917,200419
2014-07-1441842141842013,300420
2014-07-1142142241541841,300418
2014-07-1042342742142121,200421
2014-07-0942943142342328,400423
2014-07-0843043542743348,900433
2014-07-0742643042542822,400428
2014-07-0442943042442721,700427
2014-07-0342443142342737,400427
2014-07-0243143142342835,400428
2014-07-0143243242842826,900428
2014-06-3042543242243125,500431
2014-06-2742542941642343,300423
2014-06-2642643042642717,700427
2014-06-2542943342742734,200427
2014-06-2443043042342922,900429
2014-06-2343043042342423,800424
2014-06-2041942941842851,800428
2014-06-1941842341842237,200422
2014-06-1841641841341824,100418
2014-06-1741541941541627,100416
2014-06-1642042041441537,100415
2014-06-1341441941241879,400418
2014-06-1241741941641720,200417
2014-06-1141542441541731,100417
2014-06-1042342641741846,800418
2014-06-0942442742042121,000421
2014-06-0642342341842020,900420
2014-06-0542242341542116,600421
2014-06-0441942641442233,500422
2014-06-0342342541841926,000419
2014-06-0242042341142339,900423
2014-05-3041741740541452,800414
2014-05-2941541940941626,500416
2014-05-2841941940241381,200413
2014-05-2741941941541614,400416
2014-05-2641441941341831,600418
2014-05-2341741740041059,300410
2014-05-2240641540041363,600413
2014-05-2140541040540625,700406
2014-05-2041241440641031,600410
2014-05-1941942341241234,700412
2014-05-1642843040841997,200419
2014-05-1542343942343646,200436
2014-05-1441844041843878,600438
2014-05-1342343841942570,300425
2014-05-1242242641841867,500418
2014-05-0942943342543027,000430
2014-05-08423455421431216,900431
2014-05-0742243842142367,300423
2014-05-0243043442943023,800430
2014-05-0143444443443855,900438
2014-04-30427444427442115,500442
2014-04-2842042541442432,100424
2014-04-2541942741942341,600423
2014-04-2442242641542218,000422
2014-04-2341942141342023,500420
2014-04-2242043142042123,100421
2014-04-2141943041041726,800417
2014-04-1841542841442722,400427
2014-04-1741842141741732,100417
2014-04-1642042341442330,600423
2014-04-1541742240641449,500414
2014-04-1441242841241829,500418
2014-04-1141643141641774,400417
2014-04-1043244043043159,200431
2014-04-0943544143243272,300432
2014-04-0844545143944183,500441
2014-04-0744745144344855,300448
2014-04-0444845344745134,400451
2014-04-0345645744244973,400449
2014-04-0245645945045369,200453
2014-04-0145845844645860,900458
2014-03-3145145544645474,500454
2014-03-2845445944645680,100456
2014-03-27430451430449103,700449
2014-03-2643444443444479,100444
2014-03-25428445428439172,400439
2014-03-24407430405428219,100428
2014-03-20416416395396145,000396
2014-03-19439451411415257,900415
2014-03-1840841139840787,900407
2014-03-17402406400400122,300400
2014-03-14406410406406153,500406
2014-03-1341442041241456,600414
2014-03-12428430415415160,300415
2014-03-1143243943043344,100433
2014-03-1043043743043353,300433
2014-03-0743744542843483,400434
2014-03-0642142941642971,100429
2014-03-0542242541841945,600419
2014-03-0440341640341492,600414
2014-03-0341341340340898,200408
2014-02-2841141740941596,300415
2014-02-27418419410414133,200414
2014-02-2642142541641795,300417
2014-02-25423427415423103,000423
2014-02-2441642241441571,000415
2014-02-2141542041541952,600419
2014-02-2042042741241391,000413
2014-02-1942842942242338,600423
2014-02-18424433412429108,100429
2014-02-17425432412425120,700425
2014-02-14436436418425135,800425
2014-02-13452456435437107,300437
2014-02-12448471445447375,700447
2014-02-1043843843043499,600434
2014-02-0742143042042479,000424
2014-02-0640542140541480,300414
2014-02-05411420404405188,800405
2014-02-04428434402404342,800404
2014-02-03450455443446123,100446
2014-01-31458458450455113,200455
2014-01-3045045445045292,300452
2014-01-2945746345646254,700462
2014-01-2845746845245295,100452
2014-01-27468469456458147,000458
2014-01-2447448247247670,400476
2014-01-2348749148048095,600480
2014-01-2248949248348754,700487
2014-01-2148949548849039,200490
2014-01-2049649649049163,100491
2014-01-1748049348049278,700492
2014-01-1648649047947993,600479
2014-01-15482487478483107,200483
2014-01-14484486478481128,100481
2014-01-1049349949049579,300495
2014-01-0950450449249676,000496
2014-01-08506506494503117,600503
2014-01-07510510492493133,300493
2014-01-06509510501507144,600507

分割・併合履歴 : [1992-09-25]1株→1.1株