1921 (株)巴コーポレーション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3036636636436518,200365
2015-12-2936236535936341,800363
2015-12-2835636335636114,800361
2015-12-2535635834835580,100355
2015-12-2436436735235480,900354
2015-12-2236636936436558,600365
2015-12-2137137136736748,600367
2015-12-1837637736937136,000371
2015-12-1737437737437636,500376
2015-12-1637337437037327,700373
2015-12-1537037336836926,300369
2015-12-1436537636537337,200373
2015-12-1137338037337945,200379
2015-12-1038138137937924,200379
2015-12-0938438437938139,700381
2015-12-0838338438138218,700382
2015-12-0738238638238321,200383
2015-12-0438238538138222,200382
2015-12-0338638738338717,500387
2015-12-0238638938638727,500387
2015-12-0139039038539020,900390
2015-11-3039139138338922,000389
2015-11-2739139238538820,300388
2015-11-2639039438839045,400390
2015-11-2539539538839238,100392
2015-11-2439839939539847,700398
2015-11-2039939939639916,600399
2015-11-1939740039539725,400397
2015-11-1839639739139525,000395
2015-11-1739139639139530,100395
2015-11-1639239538938931,600389
2015-11-1338840438739667,500396
2015-11-12384389380388108,200388
2015-11-1137538737338352,600383
2015-11-1037037437037331,100373
2015-11-0937037336737371,900373
2015-11-0636937436837127,800371
2015-11-05368376366372111,400372
2015-11-0437237236636829,100368
2015-11-0237037036636745,800367
2015-10-3037337537037134,800371
2015-10-2937237536937245,400372
2015-10-2836837136837030,100370
2015-10-2737037236736829,800368
2015-10-2637237236737063,500370
2015-10-2336936936236533,800365
2015-10-2236336436036137,700361
2015-10-2135936735936728,900367
2015-10-2036336335936013,300360
2015-10-1936536636136120,400361
2015-10-1636737136636724,000367
2015-10-1536237236036732,500367
2015-10-1437137135936180,900361
2015-10-1336237336037155,600371
2015-10-0935536835436481,000364
2015-10-0835535635235439,300354
2015-10-0735335635135541,100355
2015-10-0635535635035362,700353
2015-10-05344353344350120,600350
2015-10-0234634934534736,400347
2015-10-0134334734334538,200345
2015-09-3034734734334329,200343
2015-09-2934734934034173,900341
2015-09-2834935434535059,400350
2015-09-2534435034134627,900346
2015-09-2434534634034069,200340
2015-09-1834734934634646,500346
2015-09-1734735034634962,500349
2015-09-1635035134634839,900348
2015-09-1535035334935026,700350
2015-09-1435535534835059,900350
2015-09-1134735434035297,500352
2015-09-1035035234835029,900350
2015-09-0934535534435595,000355
2015-09-0834834834234247,900342
2015-09-0734835034334569,100345
2015-09-0435635735035074,100350
2015-09-0336036335535522,800355
2015-09-0235536135335781,700357
2015-09-0137137336336359,200363
2015-08-3137237836837440,900374
2015-08-2836737036136756,200367
2015-08-2735236035135463,000354
2015-08-2634435534434882,600348
2015-08-25337364336342165,700342
2015-08-24389390369369247,100369
2015-08-21402404399399147,200399
2015-08-2040941040740869,000408
2015-08-1941541740841056,200410
2015-08-1841441741341536,800415
2015-08-1741341540841345,900413
2015-08-1441041240841057,200410
2015-08-1341041240740958,200409
2015-08-1241141341141270,100412
2015-08-1141141541141375,500413
2015-08-10414416410413114,000413
2015-08-07428446414416368,900416
2015-08-0643243242442755,100427
2015-08-0541542741542755,800427
2015-08-0441941941441823,300418
2015-08-0342042141741914,600419
2015-07-3141942141542039,900420
2015-07-3041542041541724,100417
2015-07-2941641941541716,500417
2015-07-2841541841541626,100416
2015-07-2741741841541531,100415
2015-07-2441942141541736,600417
2015-07-2341942041441928,000419
2015-07-2242142241941913,200419
2015-07-2142342541942129,200421
2015-07-1742442742142430,900424
2015-07-1642342442042439,200424
2015-07-1542342341742233,500422
2015-07-1442042241842241,600422
2015-07-1341741941541723,000417
2015-07-1041041841041546,000415
2015-07-09412412406409106,900409
2015-07-0842142141441490,900414
2015-07-0741842441641942,700419
2015-07-0641742241641643,300416
2015-07-0342442842042423,700424
2015-07-0242243042242547,900425
2015-07-0141942141841918,500419
2015-06-3041642141542197,400421
2015-06-2941742241541682,200416
2015-06-2642442542142360,400423
2015-06-2542542742442424,800424
2015-06-2442642942342570,000425
2015-06-2342542642342673,600426
2015-06-2242442642142444,100424
2015-06-1942342542142440,100424
2015-06-1842442542142148,200421
2015-06-17424428423427117,200427
2015-06-1642242241641654,300416
2015-06-1541842541842145,300421
2015-06-1242442542142284,500422
2015-06-1142242641842455,900424
2015-06-1042142341541578,900415
2015-06-0942842941942167,200421
2015-06-0843943943043062,600430
2015-06-0544044343743960,000439
2015-06-0443844143743961,600439
2015-06-0343644043543794,200437
2015-06-02436438435436133,400436
2015-06-01430436427434161,300434
2015-05-2942942942542856,200428
2015-05-2842442842342540,100425
2015-05-2742142442042260,700422
2015-05-2642142342042342,700423
2015-05-2542042141842171,000421
2015-05-2242042141741848,300418
2015-05-2142242241742043,400420
2015-05-2042142141842060,900420
2015-05-1941942141642174,900421
2015-05-1841741841341592,200415
2015-05-15421425413416158,000416
2015-05-14435437416421218,400421
2015-05-1343543543143443,600434
2015-05-1242743442743235,000432
2015-05-1143743742543080,600430
2015-05-0843243743143546,400435
2015-05-0742243142242949,800429
2015-05-0142542742142463,900424
2015-04-3043543542643059,800430
2015-04-2843944043343451,700434
2015-04-2743343843343521,400435
2015-04-2443643643343341,400433
2015-04-2343843843243362,200433
2015-04-2243343442943361,900433
2015-04-2143343642943059,300430
2015-04-2043243643143153,200431
2015-04-1744244243743754,800437
2015-04-1644444543944253,600442
2015-04-1544444644344467,500444
2015-04-1443944543944542,800445
2015-04-1343744343643933,600439
2015-04-10440440434437100,700437
2015-04-0944444743844068,400440
2015-04-0844044544044366,400443
2015-04-0744344344044292,000442
2015-04-0644144444044230,000442
2015-04-0344344644244541,000445
2015-04-02442445438439107,700439
2015-04-01448448436442124,900442
2015-03-3145045544644795,800447
2015-03-30459459451453123,100453
2015-03-27473473462465119,200465
2015-03-26472474465473138,000473
2015-03-25464472461471245,400471
2015-03-2446446446046494,200464
2015-03-2346646746246677,000466
2015-03-20469469460466103,700466
2015-03-19471473460468238,200468
2015-03-18461471459469337,200469
2015-03-17458459454456201,300456
2015-03-1645445444844869,400448
2015-03-13455456449450217,800450
2015-03-12458459447452263,000452
2015-03-11419434418433133,700433
2015-03-1042142241941940,400419
2015-03-0942042141942120,900421
2015-03-0642142141842148,500421
2015-03-0542042241842027,800420
2015-03-0442242241842043,400420
2015-03-0342342341942259,100422
2015-03-0242142241941947,300419
2015-02-2742542541641881,500418
2015-02-2642242442042432,200424
2015-02-2542142341941956,400419
2015-02-2442542642042148,000421
2015-02-2342542742142352,800423
2015-02-2042242341942258,900422
2015-02-1942042241842268,900422
2015-02-1841842141541966,800419
2015-02-1741641941641742,400417
2015-02-1641742241541654,200416
2015-02-13412421412417143,000417
2015-02-12440454402420342,200420
2015-02-1044044243644028,800440
2015-02-0944244243744026,900440
2015-02-0643844243043654,500436
2015-02-0542743842543462,600434
2015-02-0442142642142629,300426
2015-02-0342643041541938,800419
2015-02-0243243242642628,000426
2015-01-3043843842843227,800432
2015-01-2943743843243332,600433
2015-01-2843344043344022,600440
2015-01-2743643643143426,500434
2015-01-2643043342843115,200431
2015-01-2343743743043116,800431
2015-01-2244044043043129,000431
2015-01-2143743943043338,300433
2015-01-2042943542943523,600435
2015-01-1942843242742914,100429
2015-01-1643043042742836,800428
2015-01-1542843442743418,000434
2015-01-1443043342743025,200430
2015-01-1343643743043136,700431
2015-01-0944845043743925,600439
2015-01-0844544543644037,200440
2015-01-0743743943643731,500437
2015-01-0645145244044045,200440
2015-01-0545545645245220,900452

分割・併合履歴 : [1992-09-25]1株→1.1株