1921 (株)巴コーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	354	359	352	359	38,900	359
2016-12-29	358	358	353	355	32,800	355
2016-12-28	355	358	355	358	20,900	358
2016-12-27	354	357	354	356	28,300	356
2016-12-26	355	359	354	357	43,000	357
2016-12-22	357	358	355	358	47,800	358
2016-12-21	359	360	358	358	46,600	358
2016-12-20	357	359	357	359	26,800	359
2016-12-19	357	360	355	359	43,600	359
2016-12-16	359	359	358	359	38,300	359
2016-12-15	358	360	357	358	55,300	358
2016-12-14	358	359	357	358	30,200	358
2016-12-13	360	360	357	359	61,300	359
2016-12-12	360	361	358	361	59,500	361
2016-12-09	359	359	357	358	54,800	358
2016-12-08	358	360	356	359	88,000	359
2016-12-07	358	359	356	358	56,500	358
2016-12-06	359	359	357	358	40,900	358
2016-12-05	358	361	353	357	43,800	357
2016-12-02	358	359	356	357	58,200	357
2016-12-01	356	360	354	356	74,100	356
2016-11-30	354	354	352	354	24,900	354
2016-11-29	350	354	350	354	30,800	354
2016-11-28	352	354	350	354	33,900	354
2016-11-25	354	354	348	352	44,400	352
2016-11-24	353	354	350	354	42,800	354
2016-11-22	351	354	348	353	27,300	353
2016-11-21	352	353	351	351	24,200	351
2016-11-18	351	354	348	352	32,200	352
2016-11-17	350	350	340	348	20,300	348
2016-11-16	349	349	344	349	20,700	349
2016-11-15	345	347	342	346	29,900	346
2016-11-14	344	347	343	344	72,300	344
2016-11-11	331	359	331	335	126,100	335
2016-11-10	341	341	334	339	45,400	339
2016-11-09	334	336	314	322	35,300	322
2016-11-08	339	339	333	337	16,400	337
2016-11-07	341	341	337	338	9,900	338
2016-11-04	341	341	336	336	14,100	336
2016-11-02	344	344	340	342	16,600	342
2016-11-01	344	347	342	347	19,600	347
2016-10-31	346	347	344	346	17,500	346
2016-10-28	347	348	343	346	61,000	346
2016-10-27	342	347	339	343	44,800	343
2016-10-26	335	340	334	340	48,400	340
2016-10-25	334	334	332	333	13,200	333
2016-10-24	333	334	330	332	9,600	332
2016-10-21	331	334	329	332	24,800	332
2016-10-20	331	332	329	332	19,000	332
2016-10-19	332	332	330	332	4,200	332
2016-10-17	333	334	329	331	15,500	331
2016-10-13	330	332	325	332	30,600	332
2016-10-12	330	332	330	330	57,100	330
2016-10-11	333	333	330	333	11,900	333
2016-10-07	332	332	328	332	12,600	332
2016-10-06	333	334	332	333	19,200	333
2016-10-05	334	334	331	333	21,000	333
2016-10-04	330	334	330	334	26,200	334
2016-10-03	332	333	327	333	18,300	333
2016-09-30	331	331	327	331	10,400	331
2016-09-29	325	331	325	331	16,600	331
2016-09-28	331	331	322	329	9,800	329
2016-09-27	324	331	316	331	39,300	331
2016-09-26	327	333	327	331	23,800	331
2016-09-23	332	332	325	329	19,500	329
2016-09-21	316	327	316	327	28,200	327
2016-09-20	319	321	316	317	28,200	317
2016-09-16	316	322	316	322	19,200	322
2016-09-15	319	322	318	318	12,900	318
2016-09-14	324	324	321	321	26,200	321
2016-09-13	326	327	323	324	11,300	324
2016-09-12	327	327	323	326	10,900	326
2016-09-09	328	331	328	328	26,200	328
2016-09-08	330	332	325	331	25,200	331
2016-09-07	330	331	325	331	19,900	331
2016-09-06	333	333	329	331	10,500	331
2016-09-05	330	332	327	328	15,700	328
2016-09-02	322	330	322	328	28,100	328
2016-09-01	321	323	320	323	5,000	323
2016-08-31	321	321	318	321	12,800	321
2016-08-30	321	323	318	318	7,400	318
2016-08-29	324	324	316	320	20,800	320
2016-08-26	316	318	315	316	12,300	316
2016-08-25	317	321	316	318	13,700	318
2016-08-24	317	318	316	317	10,500	317
2016-08-23	318	321	316	317	17,400	317
2016-08-22	315	323	315	321	16,100	321
2016-08-19	314	318	313	316	14,300	316
2016-08-18	312	322	312	316	28,500	316
2016-08-17	314	318	313	317	24,600	317
2016-08-16	323	326	318	318	34,800	318
2016-08-15	335	335	323	326	14,700	326
2016-08-12	334	336	330	333	10,500	333
2016-08-10	338	338	330	333	30,700	333
2016-08-09	342	342	335	340	10,100	340
2016-08-08	346	346	339	342	14,900	342
2016-08-05	350	350	334	339	38,700	339
2016-08-04	349	350	344	348	7,400	348
2016-08-03	353	353	344	346	19,200	346
2016-08-02	356	357	349	353	21,800	353
2016-08-01	354	355	350	353	15,100	353
2016-07-29	350	350	342	350	27,200	350
2016-07-28	345	348	344	348	10,500	348
2016-07-27	350	350	345	348	21,900	348
2016-07-26	347	352	347	348	45,300	348
2016-07-25	342	350	342	349	23,300	349
2016-07-22	341	346	341	342	14,300	342
2016-07-21	346	351	343	349	27,300	349
2016-07-20	345	346	340	345	20,200	345
2016-07-19	344	345	343	345	38,900	345
2016-07-15	341	344	339	341	31,600	341
2016-07-14	336	340	335	338	23,000	338
2016-07-13	340	340	334	336	16,300	336
2016-07-12	338	344	330	332	32,700	332
2016-07-11	330	335	327	334	31,000	334
2016-07-08	327	328	322	322	18,200	322
2016-07-07	323	330	321	322	21,600	322
2016-07-06	321	326	319	323	18,700	323
2016-07-05	326	331	322	328	25,700	328
2016-07-04	324	328	321	327	33,800	327
2016-07-01	325	328	320	326	27,800	326
2016-06-30	324	330	321	324	23,000	324
2016-06-29	323	328	320	327	17,600	327
2016-06-28	316	328	308	323	34,600	323
2016-06-27	325	325	306	316	24,800	316
2016-06-24	331	331	301	314	54,300	314
2016-06-23	322	329	322	329	14,100	329
2016-06-22	328	328	325	328	8,900	328
2016-06-21	330	331	325	330	11,800	330
2016-06-20	325	331	323	327	9,900	327
2016-06-17	324	325	319	322	21,900	322
2016-06-16	321	324	314	314	33,600	314
2016-06-15	317	325	317	323	22,400	323
2016-06-14	334	335	319	319	54,300	319
2016-06-13	340	342	335	335	37,800	335
2016-06-10	353	353	349	351	38,800	351
2016-06-09	352	354	351	353	19,000	353
2016-06-08	354	354	350	353	16,800	353
2016-06-07	353	355	350	354	12,900	354
2016-06-06	350	355	345	353	52,700	353
2016-06-03	348	353	346	348	14,700	348
2016-06-02	354	357	349	349	20,900	349
2016-06-01	356	360	354	357	13,300	357
2016-05-31	354	359	354	357	21,500	357
2016-05-30	352	354	351	353	14,500	353
2016-05-27	352	354	350	351	15,400	351
2016-05-26	354	354	341	352	19,000	352
2016-05-25	350	351	348	351	31,000	351
2016-05-24	344	346	343	344	10,300	344
2016-05-23	345	347	343	344	16,000	344
2016-05-20	341	349	337	347	23,100	347
2016-05-19	349	349	342	343	37,700	343
2016-05-18	344	346	341	344	41,800	344
2016-05-17	332	342	332	341	34,800	341
2016-05-16	340	346	332	333	108,500	333
2016-05-13	353	356	340	348	76,800	348
2016-05-12	351	357	351	356	19,300	356
2016-05-11	354	356	350	356	52,100	356
2016-05-10	346	353	346	350	33,800	350
2016-05-09	345	346	339	344	19,400	344
2016-05-06	346	347	339	340	22,100	340
2016-05-02	345	348	340	344	49,000	344
2016-04-28	361	361	354	358	61,800	358
2016-04-27	360	361	356	358	62,200	358
2016-04-26	356	359	353	357	37,900	357
2016-04-25	360	362	357	359	42,900	359
2016-04-22	359	361	357	360	67,300	360
2016-04-21	359	359	354	359	57,100	359
2016-04-20	359	360	353	355	44,400	355
2016-04-19	359	360	356	358	37,500	358
2016-04-18	351	358	348	355	64,500	355
2016-04-15	348	351	348	350	51,100	350
2016-04-14	348	351	344	350	71,200	350
2016-04-13	345	348	343	345	45,500	345
2016-04-12	339	345	338	342	43,000	342
2016-04-11	336	341	334	339	32,900	339
2016-04-08	332	346	332	340	45,600	340
2016-04-07	333	340	330	337	21,800	337
2016-04-06	328	335	328	332	33,600	332
2016-04-05	341	341	330	335	55,000	335
2016-04-04	342	349	338	343	58,200	343
2016-04-01	356	356	348	348	70,800	348
2016-03-31	362	362	357	357	28,200	357
2016-03-30	364	364	358	359	29,100	359
2016-03-29	360	367	360	365	52,800	365
2016-03-28	362	366	353	362	137,400	362
2016-03-25	368	368	363	366	68,000	366
2016-03-24	369	372	368	368	64,200	368
2016-03-23	371	373	369	372	85,900	372
2016-03-22	370	373	363	371	88,100	371
2016-03-18	365	367	359	367	47,900	367
2016-03-17	369	369	362	366	58,100	366
2016-03-16	373	375	366	366	89,600	366
2016-03-15	379	379	372	375	68,300	375
2016-03-14	376	379	373	375	115,800	375
2016-03-11	368	374	367	372	128,600	372
2016-03-10	368	369	365	368	66,200	368
2016-03-09	367	369	365	366	41,200	366
2016-03-08	373	376	369	369	65,700	369
2016-03-07	377	378	374	375	70,000	375
2016-03-04	372	377	372	376	77,800	376
2016-03-03	372	374	370	374	45,600	374
2016-03-02	372	376	368	372	87,500	372
2016-03-01	361	369	359	367	98,400	367
2016-02-29	371	371	359	360	73,500	360
2016-02-26	377	378	369	371	59,000	371
2016-02-25	374	379	373	377	89,800	377
2016-02-24	371	374	368	371	66,200	371
2016-02-23	376	379	374	374	104,600	374
2016-02-22	365	374	365	373	71,900	373
2016-02-19	376	376	365	371	103,000	371
2016-02-18	364	377	362	373	161,900	373
2016-02-17	355	364	350	357	71,700	357
2016-02-16	350	365	346	360	134,600	360
2016-02-15	355	362	338	355	301,700	355
2016-02-12	299	331	295	315	228,300	315
2016-02-10	323	323	307	307	75,700	307
2016-02-09	320	322	317	317	33,500	317
2016-02-08	320	336	317	331	37,400	331
2016-02-05	327	329	320	323	68,200	323
2016-02-04	331	331	328	329	26,500	329
2016-02-03	336	336	329	332	39,500	332
2016-02-02	345	345	339	340	74,900	340
2016-02-01	340	348	337	342	162,500	342
2016-01-29	326	329	321	327	150,500	327
2016-01-28	325	326	321	323	30,400	323
2016-01-27	323	326	321	326	59,300	326
2016-01-26	324	324	316	316	46,600	316
2016-01-25	327	327	321	325	54,200	325
2016-01-22	311	325	311	322	70,900	322
2016-01-21	325	331	311	311	84,000	311
2016-01-20	338	343	331	331	43,800	331
2016-01-19	338	343	337	340	26,100	340
2016-01-18	336	341	332	338	42,800	338
2016-01-15	357	357	348	348	52,800	348
2016-01-14	353	354	347	350	73,500	350
2016-01-13	354	363	352	357	82,800	357
2016-01-12	363	363	351	351	115,500	351
2016-01-08	360	364	358	360	46,300	360
2016-01-07	361	363	359	361	43,000	361
2016-01-06	362	363	358	361	42,000	361
2016-01-05	363	364	359	359	58,600	359
2016-01-04	368	368	361	363	39,600	363

分割・併合履歴： [1992-09-25]1株→1.1株

1921 (株)巴コーポレーション の時系列データ [2016年度]

1921 (株)巴コーポレーションの時系列データ [2016年度]