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
2014-12-30	454	456	450	453	44,200	453
2014-12-29	452	456	449	456	43,600	456
2014-12-26	446	452	446	452	20,200	452
2014-12-25	453	454	445	446	31,600	446
2014-12-24	454	454	448	449	29,200	449
2014-12-22	453	453	446	451	22,900	451
2014-12-19	450	451	443	450	58,900	450
2014-12-18	449	449	438	443	34,800	443
2014-12-17	430	437	428	434	39,100	434
2014-12-16	435	436	430	432	42,300	432
2014-12-15	437	447	437	438	26,700	438
2014-12-12	445	449	444	445	71,100	445
2014-12-11	441	445	431	442	35,100	442
2014-12-10	444	450	443	447	39,500	447
2014-12-09	450	456	445	445	41,400	445
2014-12-08	460	460	454	456	24,400	456
2014-12-05	450	457	448	457	42,400	457
2014-12-04	452	453	448	453	21,200	453
2014-12-03	448	453	447	450	31,700	450
2014-12-02	450	454	446	453	36,800	453
2014-12-01	454	454	451	452	44,400	452
2014-11-28	448	452	446	450	43,900	450
2014-11-27	448	455	448	449	35,600	449
2014-11-26	450	453	448	451	26,100	451
2014-11-25	455	455	451	454	30,700	454
2014-11-21	452	456	445	455	44,600	455
2014-11-20	449	452	445	450	75,700	450
2014-11-19	445	455	444	453	95,000	453
2014-11-18	440	446	440	445	42,500	445
2014-11-17	450	450	439	441	122,500	441
2014-11-14	450	452	445	450	95,500	450
2014-11-13	427	457	427	445	154,300	445
2014-11-12	438	439	430	430	73,700	430
2014-11-11	440	444	434	437	44,900	437
2014-11-10	435	440	434	439	43,800	439
2014-11-07	444	444	435	437	43,200	437
2014-11-06	436	450	434	440	179,900	440
2014-11-05	437	438	431	434	36,100	434
2014-11-04	442	450	432	434	71,600	434
2014-10-31	425	430	413	429	121,500	429
2014-10-30	420	420	416	417	48,300	417
2014-10-29	418	420	415	418	21,100	418
2014-10-28	412	416	408	410	19,400	410
2014-10-27	413	417	411	415	15,600	415
2014-10-24	419	419	410	412	25,700	412
2014-10-23	414	419	414	414	12,600	414
2014-10-22	411	421	411	419	47,500	419
2014-10-21	410	413	396	401	64,900	401
2014-10-20	404	406	400	406	18,600	406
2014-10-17	397	400	395	395	65,100	395
2014-10-16	403	403	396	397	55,300	397
2014-10-15	403	406	400	405	30,300	405
2014-10-14	397	403	396	398	83,500	398
2014-10-10	411	415	408	410	43,100	410
2014-10-09	428	430	417	419	59,800	419
2014-10-08	436	437	424	426	89,600	426
2014-10-07	450	450	436	437	82,000	437
2014-10-06	453	453	449	451	20,700	451
2014-10-03	441	452	441	444	22,800	444
2014-10-02	441	452	440	441	105,000	441
2014-10-01	464	466	457	457	31,300	457
2014-09-30	472	473	461	462	41,300	462
2014-09-29	468	474	459	470	42,400	470
2014-09-26	457	468	457	466	25,200	466
2014-09-25	466	468	459	468	40,400	468
2014-09-24	456	464	456	462	20,900	462
2014-09-22	467	470	458	464	36,100	464
2014-09-19	467	473	465	470	40,000	470
2014-09-18	464	467	462	464	57,500	464
2014-09-17	475	476	464	468	44,100	468
2014-09-16	470	478	464	474	44,800	474
2014-09-12	480	481	470	472	83,500	472
2014-09-11	480	480	472	477	50,100	477
2014-09-10	479	480	470	475	64,100	475
2014-09-09	485	488	471	483	77,400	483
2014-09-08	479	482	475	481	70,500	481
2014-09-05	476	480	473	474	49,400	474
2014-09-04	477	481	474	480	166,200	480
2014-09-03	475	479	471	476	53,200	476
2014-09-02	472	475	465	475	116,500	475
2014-09-01	458	471	458	470	145,500	470
2014-08-29	459	464	457	460	50,500	460
2014-08-28	465	467	453	466	89,800	466
2014-08-27	463	466	458	465	97,600	465
2014-08-26	452	464	452	462	104,500	462
2014-08-25	452	455	451	455	25,400	455
2014-08-22	463	463	450	452	110,400	452
2014-08-21	462	462	455	462	65,600	462
2014-08-20	454	460	451	460	114,700	460
2014-08-19	453	455	446	451	78,000	451
2014-08-18	447	447	443	446	25,200	446
2014-08-15	441	443	438	440	34,300	440
2014-08-14	435	441	433	441	63,500	441
2014-08-13	429	437	429	435	19,400	435
2014-08-12	435	437	427	432	30,300	432
2014-08-11	430	434	427	432	46,000	432
2014-08-08	423	435	420	422	75,900	422
2014-08-07	423	428	422	424	23,000	424
2014-08-06	423	427	422	423	40,400	423
2014-08-05	427	433	423	424	36,600	424
2014-08-04	426	433	426	428	31,600	428
2014-08-01	428	434	425	431	41,100	431
2014-07-31	442	442	432	433	48,300	433
2014-07-30	435	445	430	437	50,900	437
2014-07-29	442	442	429	437	48,600	437
2014-07-28	444	447	441	441	28,900	441
2014-07-25	430	441	430	440	55,600	440
2014-07-24	438	440	421	429	70,100	429
2014-07-23	429	436	418	431	63,700	431
2014-07-22	420	433	420	431	57,000	431
2014-07-18	420	424	417	422	35,000	422
2014-07-17	418	428	418	426	63,100	426
2014-07-16	419	421	418	419	15,900	419
2014-07-15	418	422	418	419	17,200	419
2014-07-14	418	421	418	420	13,300	420
2014-07-11	421	422	415	418	41,300	418
2014-07-10	423	427	421	421	21,200	421
2014-07-09	429	431	423	423	28,400	423
2014-07-08	430	435	427	433	48,900	433
2014-07-07	426	430	425	428	22,400	428
2014-07-04	429	430	424	427	21,700	427
2014-07-03	424	431	423	427	37,400	427
2014-07-02	431	431	423	428	35,400	428
2014-07-01	432	432	428	428	26,900	428
2014-06-30	425	432	422	431	25,500	431
2014-06-27	425	429	416	423	43,300	423
2014-06-26	426	430	426	427	17,700	427
2014-06-25	429	433	427	427	34,200	427
2014-06-24	430	430	423	429	22,900	429
2014-06-23	430	430	423	424	23,800	424
2014-06-20	419	429	418	428	51,800	428
2014-06-19	418	423	418	422	37,200	422
2014-06-18	416	418	413	418	24,100	418
2014-06-17	415	419	415	416	27,100	416
2014-06-16	420	420	414	415	37,100	415
2014-06-13	414	419	412	418	79,400	418
2014-06-12	417	419	416	417	20,200	417
2014-06-11	415	424	415	417	31,100	417
2014-06-10	423	426	417	418	46,800	418
2014-06-09	424	427	420	421	21,000	421
2014-06-06	423	423	418	420	20,900	420
2014-06-05	422	423	415	421	16,600	421
2014-06-04	419	426	414	422	33,500	422
2014-06-03	423	425	418	419	26,000	419
2014-06-02	420	423	411	423	39,900	423
2014-05-30	417	417	405	414	52,800	414
2014-05-29	415	419	409	416	26,500	416
2014-05-28	419	419	402	413	81,200	413
2014-05-27	419	419	415	416	14,400	416
2014-05-26	414	419	413	418	31,600	418
2014-05-23	417	417	400	410	59,300	410
2014-05-22	406	415	400	413	63,600	413
2014-05-21	405	410	405	406	25,700	406
2014-05-20	412	414	406	410	31,600	410
2014-05-19	419	423	412	412	34,700	412
2014-05-16	428	430	408	419	97,200	419
2014-05-15	423	439	423	436	46,200	436
2014-05-14	418	440	418	438	78,600	438
2014-05-13	423	438	419	425	70,300	425
2014-05-12	422	426	418	418	67,500	418
2014-05-09	429	433	425	430	27,000	430
2014-05-08	423	455	421	431	216,900	431
2014-05-07	422	438	421	423	67,300	423
2014-05-02	430	434	429	430	23,800	430
2014-05-01	434	444	434	438	55,900	438
2014-04-30	427	444	427	442	115,500	442
2014-04-28	420	425	414	424	32,100	424
2014-04-25	419	427	419	423	41,600	423
2014-04-24	422	426	415	422	18,000	422
2014-04-23	419	421	413	420	23,500	420
2014-04-22	420	431	420	421	23,100	421
2014-04-21	419	430	410	417	26,800	417
2014-04-18	415	428	414	427	22,400	427
2014-04-17	418	421	417	417	32,100	417
2014-04-16	420	423	414	423	30,600	423
2014-04-15	417	422	406	414	49,500	414
2014-04-14	412	428	412	418	29,500	418
2014-04-11	416	431	416	417	74,400	417
2014-04-10	432	440	430	431	59,200	431
2014-04-09	435	441	432	432	72,300	432
2014-04-08	445	451	439	441	83,500	441
2014-04-07	447	451	443	448	55,300	448
2014-04-04	448	453	447	451	34,400	451
2014-04-03	456	457	442	449	73,400	449
2014-04-02	456	459	450	453	69,200	453
2014-04-01	458	458	446	458	60,900	458
2014-03-31	451	455	446	454	74,500	454
2014-03-28	454	459	446	456	80,100	456
2014-03-27	430	451	430	449	103,700	449
2014-03-26	434	444	434	444	79,100	444
2014-03-25	428	445	428	439	172,400	439
2014-03-24	407	430	405	428	219,100	428
2014-03-20	416	416	395	396	145,000	396
2014-03-19	439	451	411	415	257,900	415
2014-03-18	408	411	398	407	87,900	407
2014-03-17	402	406	400	400	122,300	400
2014-03-14	406	410	406	406	153,500	406
2014-03-13	414	420	412	414	56,600	414
2014-03-12	428	430	415	415	160,300	415
2014-03-11	432	439	430	433	44,100	433
2014-03-10	430	437	430	433	53,300	433
2014-03-07	437	445	428	434	83,400	434
2014-03-06	421	429	416	429	71,100	429
2014-03-05	422	425	418	419	45,600	419
2014-03-04	403	416	403	414	92,600	414
2014-03-03	413	413	403	408	98,200	408
2014-02-28	411	417	409	415	96,300	415
2014-02-27	418	419	410	414	133,200	414
2014-02-26	421	425	416	417	95,300	417
2014-02-25	423	427	415	423	103,000	423
2014-02-24	416	422	414	415	71,000	415
2014-02-21	415	420	415	419	52,600	419
2014-02-20	420	427	412	413	91,000	413
2014-02-19	428	429	422	423	38,600	423
2014-02-18	424	433	412	429	108,100	429
2014-02-17	425	432	412	425	120,700	425
2014-02-14	436	436	418	425	135,800	425
2014-02-13	452	456	435	437	107,300	437
2014-02-12	448	471	445	447	375,700	447
2014-02-10	438	438	430	434	99,600	434
2014-02-07	421	430	420	424	79,000	424
2014-02-06	405	421	405	414	80,300	414
2014-02-05	411	420	404	405	188,800	405
2014-02-04	428	434	402	404	342,800	404
2014-02-03	450	455	443	446	123,100	446
2014-01-31	458	458	450	455	113,200	455
2014-01-30	450	454	450	452	92,300	452
2014-01-29	457	463	456	462	54,700	462
2014-01-28	457	468	452	452	95,100	452
2014-01-27	468	469	456	458	147,000	458
2014-01-24	474	482	472	476	70,400	476
2014-01-23	487	491	480	480	95,600	480
2014-01-22	489	492	483	487	54,700	487
2014-01-21	489	495	488	490	39,200	490
2014-01-20	496	496	490	491	63,100	491
2014-01-17	480	493	480	492	78,700	492
2014-01-16	486	490	479	479	93,600	479
2014-01-15	482	487	478	483	107,200	483
2014-01-14	484	486	478	481	128,100	481
2014-01-10	493	499	490	495	79,300	495
2014-01-09	504	504	492	496	76,000	496
2014-01-08	506	506	494	503	117,600	503
2014-01-07	510	510	492	493	133,300	493
2014-01-06	509	510	501	507	144,600	507

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 [2014年度]

1921 (株)巴コーポレーションの時系列データ [2014年度]