1921 (株)巴コーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	475	478	472	476	51,300	476
2021-12-29	469	475	465	475	40,600	475
2021-12-28	464	467	462	467	59,300	467
2021-12-27	462	464	456	462	38,900	462
2021-12-24	457	464	456	461	55,200	461
2021-12-23	453	462	451	459	41,600	459
2021-12-22	453	458	448	453	76,800	453
2021-12-21	454	461	450	450	50,600	450
2021-12-20	461	462	443	450	115,900	450
2021-12-17	465	465	460	464	35,000	464
2021-12-16	464	465	459	465	52,000	465
2021-12-15	460	465	457	459	156,200	459
2021-12-14	457	463	456	463	50,800	463
2021-12-13	460	463	457	459	32,500	459
2021-12-10	465	465	458	463	53,300	463
2021-12-09	465	465	458	465	46,800	465
2021-12-08	468	469	459	463	167,500	463
2021-12-07	452	461	450	461	67,500	461
2021-12-06	445	451	443	447	39,500	447
2021-12-03	443	450	438	450	46,700	450
2021-12-02	438	445	433	438	72,100	438
2021-12-01	436	449	432	446	68,200	446
2021-11-30	444	444	431	432	85,200	432
2021-11-29	438	447	435	435	75,700	435
2021-11-26	455	455	443	444	82,800	444
2021-11-25	445	454	441	454	91,300	454
2021-11-24	442	443	428	428	36,800	428
2021-11-22	430	444	428	443	63,600	443
2021-11-19	435	436	425	432	40,200	432
2021-11-18	440	442	433	433	36,800	433
2021-11-17	442	444	435	440	55,300	440
2021-11-16	447	451	442	443	50,100	443
2021-11-15	459	460	445	447	50,200	447
2021-11-12	458	467	451	458	101,500	458
2021-11-11	454	457	433	455	180,700	455
2021-11-10	456	456	452	456	28,600	456
2021-11-09	457	458	446	454	58,500	454
2021-11-08	469	470	457	457	74,800	457
2021-11-05	470	470	462	465	28,900	465
2021-11-04	467	470	462	470	49,700	470
2021-11-02	460	468	460	465	32,200	465
2021-11-01	463	465	455	465	46,900	465
2021-10-29	457	458	452	457	39,000	457
2021-10-28	451	460	451	458	43,300	458
2021-10-27	450	458	447	456	89,400	456
2021-10-26	448	449	441	449	79,700	449
2021-10-25	449	451	443	445	60,500	445
2021-10-22	445	450	439	447	56,300	447
2021-10-21	450	454	447	447	11,700	447
2021-10-20	456	456	450	452	17,200	452
2021-10-19	453	456	451	454	19,200	454
2021-10-18	456	456	444	452	39,700	452
2021-10-15	455	456	449	453	34,500	453
2021-10-14	447	452	445	452	19,400	452
2021-10-13	453	453	446	449	25,400	449
2021-10-12	456	456	445	454	28,000	454
2021-10-11	457	462	454	459	54,900	459
2021-10-08	465	465	456	457	32,000	457
2021-10-07	455	461	450	460	51,200	460
2021-10-06	462	467	450	454	87,700	454
2021-10-05	463	464	449	455	144,600	455
2021-10-04	485	485	469	469	48,600	469
2021-10-01	491	491	477	477	115,400	477
2021-09-30	498	501	491	495	79,400	495
2021-09-29	491	495	485	495	62,600	495
2021-09-28	497	501	489	501	50,500	501
2021-09-27	499	502	497	500	45,400	500
2021-09-24	493	500	488	500	70,100	500
2021-09-22	490	491	485	489	50,000	489
2021-09-21	483	498	482	489	134,200	489
2021-09-17	494	497	485	495	107,000	495
2021-09-16	502	502	484	496	80,100	496
2021-09-15	497	499	484	496	76,600	496
2021-09-14	495	503	492	503	75,200	503
2021-09-13	500	512	492	500	178,300	500
2021-09-10	475	503	475	503	170,900	503
2021-09-09	476	483	476	480	45,200	480
2021-09-08	479	482	468	482	70,500	482
2021-09-07	477	479	466	479	71,900	479
2021-09-06	475	477	464	477	84,000	477
2021-09-03	465	479	457	474	103,400	474
2021-09-02	456	466	456	465	103,700	465
2021-09-01	462	462	450	459	114,100	459
2021-08-31	432	465	431	462	267,000	462
2021-08-30	416	433	416	433	85,100	433
2021-08-27	410	413	406	413	27,800	413
2021-08-26	410	412	402	412	38,400	412
2021-08-25	400	404	398	404	20,000	404
2021-08-24	399	402	394	402	42,300	402
2021-08-23	392	401	391	401	30,400	401
2021-08-20	398	400	387	387	40,100	387
2021-08-19	401	401	397	397	21,400	397
2021-08-18	400	403	398	401	26,800	401
2021-08-17	405	407	395	400	31,600	400
2021-08-16	401	413	394	405	115,100	405
2021-08-13	403	403	397	401	21,000	401
2021-08-12	402	403	398	402	18,800	402
2021-08-11	402	402	396	402	19,300	402
2021-08-10	398	404	395	400	59,500	400
2021-08-06	375	400	373	392	143,600	392
2021-08-05	380	381	378	378	8,300	378
2021-08-04	383	383	381	381	10,900	381
2021-08-03	388	388	384	384	16,500	384
2021-08-02	385	391	383	390	23,000	390
2021-07-30	388	388	381	381	15,900	381
2021-07-29	381	389	378	389	25,200	389
2021-07-28	378	384	378	381	18,000	381
2021-07-27	385	386	380	380	35,300	380
2021-07-26	386	386	379	384	10,400	384
2021-07-21	388	388	374	379	40,600	379
2021-07-20	370	376	370	372	12,900	372
2021-07-19	376	378	371	373	21,500	373
2021-07-16	378	381	378	379	10,400	379
2021-07-15	384	385	381	381	14,700	381
2021-07-14	381	385	381	384	12,900	384
2021-07-13	378	383	378	383	26,900	383
2021-07-12	379	381	377	381	38,600	381
2021-07-09	366	375	366	373	50,800	373
2021-07-08	374	378	369	369	31,900	369
2021-07-07	375	379	375	376	8,900	376
2021-07-06	378	382	378	382	6,400	382
2021-07-05	380	381	378	378	9,100	378
2021-07-02	377	383	375	382	16,600	382
2021-07-01	379	381	375	375	23,000	375
2021-06-30	382	382	375	379	30,900	379
2021-06-29	379	379	375	378	14,800	378
2021-06-28	376	380	372	380	25,000	380
2021-06-25	374	375	371	374	13,600	374
2021-06-24	370	372	369	369	10,200	369
2021-06-23	372	372	368	370	21,300	370
2021-06-22	369	373	368	370	34,800	370
2021-06-21	373	374	365	365	66,900	365
2021-06-18	379	379	375	376	34,600	376
2021-06-17	383	383	378	378	21,800	378
2021-06-16	381	385	380	383	20,900	383
2021-06-15	384	386	380	380	25,100	380
2021-06-14	385	386	382	383	25,500	383
2021-06-11	387	387	384	384	30,500	384
2021-06-10	386	393	384	390	24,400	390
2021-06-09	388	389	384	386	8,700	386
2021-06-08	384	388	382	388	11,200	388
2021-06-07	389	390	384	384	37,100	384
2021-06-04	393	394	386	387	43,400	387
2021-06-03	396	403	391	393	27,200	393
2021-06-02	395	401	393	400	36,200	400
2021-06-01	393	397	392	395	26,700	395
2021-05-31	399	399	390	390	28,700	390
2021-05-28	399	401	394	398	45,900	398
2021-05-27	402	403	400	400	27,600	400
2021-05-26	405	408	403	405	22,100	405
2021-05-25	413	413	406	406	22,400	406
2021-05-24	409	411	405	409	32,400	409
2021-05-21	412	412	407	408	40,100	408
2021-05-20	408	410	405	410	41,500	410
2021-05-19	392	414	391	410	217,000	410
2021-05-18	374	388	374	388	20,000	388
2021-05-17	373	382	372	372	23,000	372
2021-05-14	379	390	370	373	47,600	373
2021-05-13	368	374	368	370	23,700	370
2021-05-12	376	378	371	372	23,700	372
2021-05-11	390	390	376	376	43,100	376
2021-05-10	386	390	386	390	22,700	390
2021-05-07	380	386	379	383	29,400	383
2021-05-06	375	383	375	377	32,300	377
2021-04-30	371	375	369	369	34,400	369
2021-04-28	375	381	370	370	36,000	370
2021-04-27	376	382	376	376	29,200	376
2021-04-26	382	383	375	375	23,000	375
2021-04-23	383	389	381	382	31,300	382
2021-04-22	383	390	381	384	27,700	384
2021-04-21	381	385	380	380	37,800	380
2021-04-20	390	392	384	384	38,700	384
2021-04-19	396	399	392	393	27,100	393
2021-04-16	404	418	392	393	126,300	393
2021-04-15	394	397	393	397	11,600	397
2021-04-14	395	395	391	392	25,400	392
2021-04-13	399	402	397	398	14,300	398
2021-04-12	404	404	399	402	10,000	402
2021-04-09	399	402	396	399	15,300	399
2021-04-08	407	407	391	398	46,500	398
2021-04-07	395	409	395	409	26,500	409
2021-04-06	405	405	394	396	26,500	396
2021-04-05	409	409	402	405	22,400	405
2021-04-02	395	408	395	407	21,200	407
2021-04-01	403	406	390	390	35,100	390
2021-03-31	408	412	401	401	27,800	401
2021-03-30	418	418	410	411	35,300	411
2021-03-29	422	427	413	427	63,200	427
2021-03-26	417	419	411	417	27,800	417
2021-03-25	409	416	405	416	46,500	416
2021-03-24	411	412	396	401	54,200	401
2021-03-23	422	424	414	415	44,600	415
2021-03-22	420	424	412	421	44,400	421
2021-03-19	414	421	408	421	52,700	421
2021-03-18	419	419	412	417	34,400	417
2021-03-17	410	417	408	417	43,500	417
2021-03-16	414	414	409	413	48,800	413
2021-03-15	406	414	403	414	70,300	414
2021-03-12	398	401	394	401	58,500	401
2021-03-11	403	404	398	403	30,100	403
2021-03-10	403	403	398	400	23,800	400
2021-03-09	400	408	400	403	56,700	403
2021-03-08	399	401	393	398	40,500	398
2021-03-05	390	394	382	394	46,200	394
2021-03-04	387	391	384	391	18,500	391
2021-03-03	393	393	386	391	30,200	391
2021-03-02	393	393	385	393	33,200	393
2021-03-01	386	387	383	387	40,700	387
2021-02-26	387	394	382	382	49,900	382
2021-02-25	390	391	386	386	30,100	386
2021-02-24	397	397	386	391	39,000	391
2021-02-22	395	397	393	397	20,900	397
2021-02-19	391	400	389	398	21,500	398
2021-02-18	395	396	389	392	23,400	392
2021-02-17	397	401	393	393	19,900	393
2021-02-16	400	400	393	399	39,200	399
2021-02-15	398	401	394	401	25,400	401
2021-02-12	402	408	396	396	35,700	396
2021-02-10	405	405	401	401	11,600	401
2021-02-09	403	408	402	408	19,900	408
2021-02-08	398	406	395	406	42,200	406
2021-02-05	395	398	391	398	24,600	398
2021-02-04	387	397	387	395	23,800	395
2021-02-03	388	393	387	389	19,600	389
2021-02-02	385	389	383	389	25,400	389
2021-02-01	388	392	384	384	27,900	384
2021-01-29	398	398	387	388	26,800	388
2021-01-28	392	399	391	394	45,700	394
2021-01-27	400	400	396	397	15,500	397
2021-01-26	396	401	395	398	15,800	398
2021-01-25	402	404	396	396	20,800	396
2021-01-22	402	406	399	399	18,700	399
2021-01-21	413	418	404	407	34,400	407
2021-01-20	407	416	397	410	60,100	410
2021-01-19	395	401	395	398	10,700	398
2021-01-18	394	404	394	397	18,600	397
2021-01-15	408	408	398	398	26,100	398
2021-01-14	420	424	408	408	38,900	408
2021-01-13	413	424	411	424	33,900	424
2021-01-12	411	415	409	413	18,800	413
2021-01-08	403	411	402	411	29,400	411
2021-01-07	403	403	400	403	28,300	403
2021-01-06	389	396	389	396	12,700	396
2021-01-05	393	393	383	387	22,600	387
2021-01-04	403	403	389	393	23,000	393

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 [2021年度]

1921 (株)巴コーポレーションの時系列データ [2021年度]