1921 (株)巴コーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	406	407	403	405	43,600	405
2022-12-29	402	404	397	404	37,200	404
2022-12-28	401	404	398	404	31,500	404
2022-12-27	401	409	401	409	28,700	409
2022-12-26	397	401	397	399	16,300	399
2022-12-23	392	398	389	397	20,500	397
2022-12-22	395	398	395	398	18,700	398
2022-12-21	390	402	388	395	88,200	395
2022-12-20	397	400	390	395	110,000	395
2022-12-19	391	398	390	395	29,700	395
2022-12-16	393	399	391	391	45,600	391
2022-12-15	395	398	393	397	14,400	397
2022-12-14	395	398	394	398	28,600	398
2022-12-13	395	397	393	394	25,900	394
2022-12-12	390	396	387	395	38,500	395
2022-12-09	387	392	384	390	32,900	390
2022-12-08	382	384	376	384	33,500	384
2022-12-07	373	382	371	382	39,300	382
2022-12-06	378	378	371	373	30,500	373
2022-12-05	378	379	373	379	20,800	379
2022-12-02	380	380	369	373	54,400	373
2022-12-01	383	383	378	383	54,800	383
2022-11-30	386	386	380	382	41,500	382
2022-11-29	390	393	385	386	55,100	386
2022-11-28	397	397	390	393	48,700	393
2022-11-25	396	400	392	394	74,100	394
2022-11-24	392	398	387	398	60,900	398
2022-11-22	388	391	384	389	56,100	389
2022-11-21	394	394	378	382	127,000	382
2022-11-18	385	393	385	393	48,900	393
2022-11-17	378	387	377	383	53,500	383
2022-11-16	373	379	372	378	28,900	378
2022-11-15	372	377	371	376	50,000	376
2022-11-14	376	376	368	372	68,300	372
2022-11-11	362	377	360	376	226,600	376
2022-11-10	356	362	356	357	38,800	357
2022-11-09	355	362	355	359	56,800	359
2022-11-08	353	357	351	356	75,600	356
2022-11-07	341	349	341	349	30,100	349
2022-11-04	341	344	338	341	84,600	341
2022-11-02	346	348	342	342	82,500	342
2022-11-01	356	356	346	347	81,500	347
2022-10-31	348	354	342	351	119,600	351
2022-10-28	354	357	346	348	330,000	348
2022-10-27	359	363	352	355	119,700	355
2022-10-26	356	361	352	361	81,900	361
2022-10-25	358	358	351	354	88,100	354
2022-10-24	363	363	353	358	86,200	358
2022-10-21	348	359	342	359	125,700	359
2022-10-20	354	355	347	350	128,900	350
2022-10-19	360	362	352	355	103,600	355
2022-10-18	354	365	351	358	118,500	358
2022-10-17	363	363	352	354	97,800	354
2022-10-14	365	365	356	363	153,000	363
2022-10-13	378	381	363	363	170,000	363
2022-10-12	396	396	378	380	148,700	380
2022-10-11	413	418	395	396	106,800	396
2022-10-07	422	428	421	421	26,400	421
2022-10-06	418	429	418	429	30,300	429
2022-10-05	422	426	418	418	26,200	418
2022-10-04	408	421	408	421	41,300	421
2022-10-03	397	404	397	400	39,500	400
2022-09-30	413	413	405	405	29,100	405
2022-09-29	404	415	404	415	31,900	415
2022-09-28	389	404	385	404	51,300	404
2022-09-27	400	403	389	389	37,400	389
2022-09-26	410	413	397	397	61,500	397
2022-09-22	407	416	406	416	67,200	416
2022-09-21	404	411	401	410	34,300	410
2022-09-20	407	411	404	407	24,800	407
2022-09-16	409	414	404	404	24,100	404
2022-09-15	413	413	409	410	17,400	410
2022-09-14	411	415	408	409	35,100	409
2022-09-13	426	427	421	421	18,000	421
2022-09-12	434	437	427	428	15,600	428
2022-09-09	430	439	430	430	36,300	430
2022-09-08	428	438	428	438	28,400	438
2022-09-07	428	428	422	424	26,100	424
2022-09-06	429	437	428	428	26,500	428
2022-09-05	437	437	429	429	17,600	429
2022-09-02	446	446	438	438	23,600	438
2022-09-01	448	453	444	444	48,900	444
2022-08-31	448	448	444	445	21,300	445
2022-08-30	448	449	445	449	7,700	449
2022-08-29	443	447	441	442	31,100	442
2022-08-26	450	454	449	449	7,800	449
2022-08-25	451	452	448	448	10,400	448
2022-08-24	444	448	443	445	23,000	445
2022-08-23	448	451	444	444	10,200	444
2022-08-22	446	454	446	452	10,800	452
2022-08-19	448	452	447	449	13,200	449
2022-08-18	448	450	446	446	17,500	446
2022-08-17	448	455	448	453	17,000	453
2022-08-16	443	451	441	443	33,800	443
2022-08-15	447	448	444	446	26,600	446
2022-08-12	449	456	449	454	35,700	454
2022-08-10	441	450	441	443	18,300	443
2022-08-09	451	451	445	445	19,300	445
2022-08-08	451	454	450	452	11,800	452
2022-08-05	438	457	438	455	46,700	455
2022-08-04	449	449	441	441	12,900	441
2022-08-03	449	449	443	448	25,700	448
2022-08-02	453	453	445	445	20,800	445
2022-08-01	450	457	450	457	15,100	457
2022-07-29	460	460	449	449	19,300	449
2022-07-28	457	459	450	459	25,800	459
2022-07-27	455	457	452	455	19,700	455
2022-07-26	456	460	455	455	11,200	455
2022-07-25	456	457	454	457	20,200	457
2022-07-22	451	453	450	450	14,800	450
2022-07-21	448	454	447	453	15,700	453
2022-07-20	447	450	446	449	29,100	449
2022-07-19	433	443	433	443	24,500	443
2022-07-15	436	437	432	432	11,000	432
2022-07-14	429	441	426	434	38,300	434
2022-07-13	434	436	428	429	28,600	429
2022-07-12	449	449	434	434	27,800	434
2022-07-11	448	452	447	450	59,100	450
2022-07-08	442	450	440	443	46,000	443
2022-07-07	440	450	437	448	33,500	448
2022-07-06	440	443	432	440	39,600	440
2022-07-05	452	452	447	447	27,000	447
2022-07-04	450	452	446	452	45,700	452
2022-07-01	453	454	441	445	49,300	445
2022-06-30	447	453	439	450	70,700	450
2022-06-29	442	453	439	439	168,100	439
2022-06-28	434	449	427	447	126,300	447
2022-06-27	436	439	426	436	70,600	436
2022-06-24	431	437	425	435	78,200	435
2022-06-23	420	427	415	424	45,600	424
2022-06-22	417	423	410	422	55,900	422
2022-06-21	406	415	406	414	41,700	414
2022-06-20	401	404	388	402	75,600	402
2022-06-17	402	404	394	398	67,200	398
2022-06-16	406	411	405	409	25,900	409
2022-06-15	411	413	402	402	65,000	402
2022-06-14	411	416	411	414	33,900	414
2022-06-13	416	417	412	412	35,400	412
2022-06-10	416	422	416	417	44,200	417
2022-06-09	420	424	419	423	23,800	423
2022-06-08	416	422	416	421	21,100	421
2022-06-07	421	423	416	416	26,300	416
2022-06-06	416	421	415	418	43,700	418
2022-06-03	428	428	417	418	42,300	418
2022-06-02	426	430	420	423	36,400	423
2022-06-01	428	431	426	429	35,100	429
2022-05-31	429	433	424	424	34,500	424
2022-05-30	446	446	425	425	162,000	425
2022-05-27	441	441	432	440	26,300	440
2022-05-26	437	439	430	433	49,600	433
2022-05-25	432	438	430	434	30,800	434
2022-05-24	427	434	423	432	76,100	432
2022-05-23	427	431	423	427	37,200	427
2022-05-20	419	422	415	422	40,300	422
2022-05-19	429	429	418	419	67,500	419
2022-05-18	434	439	433	433	34,500	433
2022-05-17	447	451	437	437	60,000	437
2022-05-16	460	460	447	449	49,600	449
2022-05-13	461	468	444	462	110,500	462
2022-05-12	458	465	456	456	36,600	456
2022-05-11	462	463	458	460	28,800	460
2022-05-10	458	468	454	465	32,700	465
2022-05-09	462	465	458	458	33,700	458
2022-05-06	462	466	461	465	30,500	465
2022-05-02	466	472	462	470	27,600	470
2022-04-28	460	467	452	466	50,900	466
2022-04-27	451	459	445	445	199,500	445
2022-04-26	453	461	449	459	35,500	459
2022-04-25	450	451	447	450	23,100	450
2022-04-22	458	458	453	454	15,100	454
2022-04-21	460	463	457	462	23,800	462
2022-04-20	459	462	456	460	37,800	460
2022-04-19	451	457	450	454	31,200	454
2022-04-18	449	452	444	448	44,500	448
2022-04-15	458	458	449	452	37,200	452
2022-04-14	460	464	454	459	27,500	459
2022-04-13	446	460	446	460	42,600	460
2022-04-12	453	454	442	447	53,500	447
2022-04-11	458	459	451	453	38,100	453
2022-04-08	467	467	458	464	49,900	464
2022-04-07	471	471	456	467	46,500	467
2022-04-06	484	484	472	472	25,600	472
2022-04-05	492	492	484	484	30,200	484
2022-04-04	488	489	480	487	17,400	487
2022-04-01	488	488	477	485	39,500	485
2022-03-31	495	499	486	486	36,900	486
2022-03-30	508	508	495	499	35,900	499
2022-03-29	512	513	505	513	45,600	513
2022-03-28	513	514	508	511	21,900	511
2022-03-25	517	518	510	511	27,600	511
2022-03-24	516	517	510	517	27,900	517
2022-03-23	513	519	510	518	49,000	518
2022-03-22	513	517	505	510	63,700	510
2022-03-18	511	513	508	513	37,400	513
2022-03-17	512	515	508	515	56,900	515
2022-03-16	512	514	507	511	40,500	511
2022-03-15	509	512	508	510	40,300	510
2022-03-14	505	512	505	506	47,400	506
2022-03-11	504	509	500	503	53,500	503
2022-03-10	495	510	492	510	58,100	510
2022-03-09	502	502	481	481	59,300	481
2022-03-08	494	503	491	496	70,100	496
2022-03-07	498	499	488	492	66,600	492
2022-03-04	504	508	502	503	28,400	503
2022-03-03	505	510	502	504	42,900	504
2022-03-02	505	505	500	500	24,500	500
2022-03-01	519	519	505	510	43,200	510
2022-02-28	510	518	505	516	74,200	516
2022-02-25	501	511	496	507	56,400	507
2022-02-24	503	505	495	505	46,500	505
2022-02-22	500	505	497	503	34,700	503
2022-02-21	500	504	495	503	18,800	503
2022-02-18	501	507	497	503	49,400	503
2022-02-17	508	514	506	508	40,000	508
2022-02-16	520	524	503	505	76,200	505
2022-02-15	507	517	505	515	87,800	515
2022-02-14	487	503	481	501	146,300	501
2022-02-10	505	507	490	494	160,700	494
2022-02-09	492	500	488	496	76,200	496
2022-02-08	487	494	486	489	40,400	489
2022-02-07	485	493	484	486	45,200	486
2022-02-04	484	491	484	489	34,400	489
2022-02-03	486	491	484	484	28,000	484
2022-02-02	487	495	485	491	41,400	491
2022-02-01	491	491	483	487	20,600	487
2022-01-31	486	491	485	490	41,000	490
2022-01-28	476	486	471	486	81,600	486
2022-01-27	482	486	468	468	101,500	468
2022-01-26	488	490	483	485	29,500	485
2022-01-25	494	495	483	486	48,300	486
2022-01-24	493	497	486	495	51,100	495
2022-01-21	480	489	474	486	39,600	486
2022-01-20	475	489	475	484	114,900	484
2022-01-19	485	489	475	478	82,700	478
2022-01-18	499	505	488	493	94,800	493
2022-01-17	502	506	497	499	38,900	499
2022-01-14	487	494	483	488	56,800	488
2022-01-13	501	503	487	488	70,100	488
2022-01-12	516	524	500	500	175,700	500
2022-01-11	495	508	495	506	158,800	506
2022-01-07	475	487	472	485	95,700	485
2022-01-06	480	486	472	472	56,800	472
2022-01-05	491	494	481	481	70,800	481
2022-01-04	499	503	481	489	303,300	489

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 [2022年度]

1921 (株)巴コーポレーションの時系列データ [2022年度]