1921 (株)巴コーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-28 | 996 | 996 | 996 | 996 | 7,000 | 996 |
| 1993-12-27 | 1,000 | 1,000 | 985 | 986 | 8,000 | 986 |
| 1993-12-24 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-12-22 | 986 | 995 | 986 | 995 | 3,000 | 995 |
| 1993-12-21 | 993 | 996 | 993 | 996 | 5,000 | 996 |
| 1993-12-20 | 1,050 | 1,050 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1993-12-17 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-12-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-12-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-12-14 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1993-12-10 | 1,030 | 1,040 | 1,020 | 1,040 | 20,000 | 1,040 |
| 1993-12-09 | 981 | 998 | 981 | 988 | 16,000 | 988 |
| 1993-12-08 | 990 | 990 | 980 | 981 | 8,000 | 981 |
| 1993-12-07 | 983 | 990 | 983 | 990 | 14,000 | 990 |
| 1993-12-06 | 991 | 993 | 980 | 993 | 18,000 | 993 |
| 1993-12-03 | 990 | 990 | 976 | 981 | 88,000 | 981 |
| 1993-12-02 | 990 | 1,060 | 990 | 992 | 67,000 | 992 |
| 1993-12-01 | 950 | 975 | 950 | 975 | 211,000 | 975 |
| 1993-11-30 | 949 | 950 | 940 | 950 | 10,000 | 950 |
| 1993-11-29 | 970 | 970 | 950 | 950 | 27,000 | 950 |
| 1993-11-26 | 1,050 | 1,050 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1993-11-25 | 1,040 | 1,080 | 1,030 | 1,050 | 38,000 | 1,050 |
| 1993-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-11-19 | 1,120 | 1,120 | 1,080 | 1,090 | 48,000 | 1,090 |
| 1993-11-18 | 1,090 | 1,120 | 1,080 | 1,120 | 33,000 | 1,120 |
| 1993-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1993-11-16 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1993-11-15 | 1,160 | 1,160 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1993-11-12 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 1,160 |
| 1993-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-11-10 | 1,150 | 1,170 | 1,150 | 1,170 | 8,000 | 1,170 |
| 1993-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-11-08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1993-11-05 | 1,220 | 1,230 | 1,200 | 1,210 | 23,000 | 1,210 |
| 1993-11-04 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,230 |
| 1993-11-02 | 1,230 | 1,240 | 1,230 | 1,240 | 7,000 | 1,240 |
| 1993-11-01 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1993-10-29 | 1,220 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 1993-10-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-10-27 | 1,240 | 1,250 | 1,240 | 1,240 | 25,000 | 1,240 |
| 1993-10-26 | 1,250 | 1,260 | 1,240 | 1,260 | 16,000 | 1,260 |
| 1993-10-25 | 1,310 | 1,310 | 1,260 | 1,280 | 10,000 | 1,280 |
| 1993-10-22 | 1,310 | 1,310 | 1,290 | 1,290 | 18,000 | 1,290 |
| 1993-10-21 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1993-10-20 | 1,300 | 1,310 | 1,290 | 1,310 | 75,000 | 1,310 |
| 1993-10-19 | 1,310 | 1,320 | 1,310 | 1,320 | 23,000 | 1,320 |
| 1993-10-18 | 1,330 | 1,340 | 1,320 | 1,340 | 10,000 | 1,340 |
| 1993-10-15 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1993-10-14 | 1,330 | 1,330 | 1,310 | 1,320 | 26,000 | 1,320 |
| 1993-10-13 | 1,360 | 1,360 | 1,330 | 1,330 | 19,000 | 1,330 |
| 1993-10-12 | 1,350 | 1,360 | 1,340 | 1,350 | 20,000 | 1,350 |
| 1993-10-08 | 1,350 | 1,360 | 1,330 | 1,330 | 50,000 | 1,330 |
| 1993-10-07 | 1,370 | 1,370 | 1,340 | 1,360 | 70,000 | 1,360 |
| 1993-10-06 | 1,340 | 1,380 | 1,340 | 1,370 | 120,000 | 1,370 |
| 1993-10-05 | 1,330 | 1,340 | 1,330 | 1,340 | 10,000 | 1,340 |
| 1993-10-04 | 1,310 | 1,340 | 1,310 | 1,340 | 36,000 | 1,340 |
| 1993-10-01 | 1,300 | 1,330 | 1,300 | 1,330 | 34,000 | 1,330 |
| 1993-09-30 | 1,310 | 1,310 | 1,290 | 1,310 | 19,000 | 1,310 |
| 1993-09-29 | 1,260 | 1,300 | 1,250 | 1,300 | 10,000 | 1,300 |
| 1993-09-28 | 1,250 | 1,260 | 1,250 | 1,260 | 14,000 | 1,260 |
| 1993-09-27 | 1,260 | 1,260 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1993-09-24 | 1,250 | 1,270 | 1,250 | 1,260 | 11,000 | 1,260 |
| 1993-09-22 | 1,250 | 1,270 | 1,240 | 1,270 | 37,000 | 1,270 |
| 1993-09-21 | 1,300 | 1,300 | 1,280 | 1,290 | 60,000 | 1,290 |
| 1993-09-20 | 1,340 | 1,340 | 1,310 | 1,310 | 26,000 | 1,310 |
| 1993-09-17 | 1,350 | 1,360 | 1,340 | 1,340 | 47,000 | 1,340 |
| 1993-09-16 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1993-09-13 | 1,370 | 1,380 | 1,360 | 1,380 | 51,000 | 1,380 |
| 1993-09-10 | 1,360 | 1,360 | 1,340 | 1,350 | 35,000 | 1,350 |
| 1993-09-09 | 1,370 | 1,370 | 1,340 | 1,350 | 98,000 | 1,350 |
| 1993-09-08 | 1,380 | 1,380 | 1,370 | 1,380 | 74,000 | 1,380 |
| 1993-09-07 | 1,380 | 1,400 | 1,370 | 1,370 | 181,000 | 1,370 |
| 1993-09-06 | 1,360 | 1,370 | 1,360 | 1,370 | 52,000 | 1,370 |
| 1993-09-03 | 1,360 | 1,390 | 1,350 | 1,350 | 179,000 | 1,350 |
| 1993-09-02 | 1,340 | 1,360 | 1,340 | 1,350 | 183,000 | 1,350 |
| 1993-09-01 | 1,350 | 1,350 | 1,330 | 1,340 | 125,000 | 1,340 |
| 1993-08-31 | 1,360 | 1,360 | 1,340 | 1,350 | 50,000 | 1,350 |
| 1993-08-30 | 1,380 | 1,380 | 1,330 | 1,360 | 158,000 | 1,360 |
| 1993-08-27 | 1,310 | 1,380 | 1,310 | 1,380 | 323,000 | 1,380 |
| 1993-08-26 | 1,300 | 1,310 | 1,290 | 1,300 | 54,000 | 1,300 |
| 1993-08-25 | 1,310 | 1,310 | 1,290 | 1,300 | 63,000 | 1,300 |
| 1993-08-24 | 1,310 | 1,310 | 1,300 | 1,300 | 52,000 | 1,300 |
| 1993-08-23 | 1,320 | 1,320 | 1,300 | 1,310 | 133,000 | 1,310 |
| 1993-08-20 | 1,300 | 1,340 | 1,300 | 1,320 | 701,000 | 1,320 |
| 1993-08-19 | 1,270 | 1,310 | 1,260 | 1,300 | 216,000 | 1,300 |
| 1993-08-18 | 1,270 | 1,280 | 1,260 | 1,260 | 103,000 | 1,260 |
| 1993-08-17 | 1,290 | 1,290 | 1,260 | 1,270 | 224,000 | 1,270 |
| 1993-08-16 | 1,280 | 1,290 | 1,270 | 1,290 | 63,000 | 1,290 |
| 1993-08-13 | 1,300 | 1,300 | 1,270 | 1,280 | 151,000 | 1,280 |
| 1993-08-12 | 1,280 | 1,300 | 1,260 | 1,300 | 180,000 | 1,300 |
| 1993-08-11 | 1,260 | 1,290 | 1,260 | 1,260 | 418,000 | 1,260 |
| 1993-08-10 | 1,260 | 1,280 | 1,260 | 1,260 | 201,000 | 1,260 |
| 1993-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 58,000 | 1,250 |
| 1993-08-05 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 | 1,240 |
| 1993-08-04 | 1,260 | 1,260 | 1,250 | 1,250 | 44,000 | 1,250 |
| 1993-08-03 | 1,210 | 1,260 | 1,210 | 1,260 | 74,000 | 1,260 |
| 1993-08-02 | 1,220 | 1,220 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1993-07-30 | 1,190 | 1,200 | 1,190 | 1,200 | 44,000 | 1,200 |
| 1993-07-28 | 1,190 | 1,190 | 1,170 | 1,190 | 13,000 | 1,190 |
| 1993-07-27 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 | 1,190 |
| 1993-07-26 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1993-07-23 | 1,190 | 1,190 | 1,170 | 1,190 | 53,000 | 1,190 |
| 1993-07-22 | 1,170 | 1,190 | 1,170 | 1,170 | 63,000 | 1,170 |
| 1993-07-21 | 1,170 | 1,180 | 1,160 | 1,170 | 44,000 | 1,170 |
| 1993-07-20 | 1,170 | 1,180 | 1,170 | 1,180 | 48,000 | 1,180 |
| 1993-07-16 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 1,180 |
| 1993-07-15 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1993-07-14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1993-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-07-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-07-08 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1993-07-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-07-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1993-06-29 | 1,210 | 1,210 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1993-06-28 | 1,190 | 1,220 | 1,190 | 1,220 | 12,000 | 1,220 |
| 1993-06-25 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1993-06-24 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 1993-06-23 | 1,150 | 1,150 | 1,110 | 1,110 | 109,000 | 1,110 |
| 1993-06-21 | 1,160 | 1,160 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1993-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1993-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1993-06-16 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 | 1,140 |
| 1993-06-15 | 1,230 | 1,230 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1993-06-14 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1993-06-11 | 1,270 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1993-06-10 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1993-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1993-06-04 | 1,290 | 1,290 | 1,280 | 1,280 | 34,000 | 1,280 |
| 1993-06-03 | 1,280 | 1,290 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1993-06-02 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1993-06-01 | 1,260 | 1,260 | 1,240 | 1,250 | 37,000 | 1,250 |
| 1993-05-31 | 1,270 | 1,280 | 1,250 | 1,250 | 32,000 | 1,250 |
| 1993-05-28 | 1,280 | 1,280 | 1,260 | 1,260 | 23,000 | 1,260 |
| 1993-05-27 | 1,270 | 1,270 | 1,270 | 1,270 | 76,000 | 1,270 |
| 1993-05-26 | 1,270 | 1,290 | 1,270 | 1,290 | 57,000 | 1,290 |
| 1993-05-25 | 1,290 | 1,290 | 1,270 | 1,270 | 41,000 | 1,270 |
| 1993-05-24 | 1,290 | 1,310 | 1,290 | 1,290 | 89,000 | 1,290 |
| 1993-05-21 | 1,290 | 1,290 | 1,270 | 1,270 | 40,000 | 1,270 |
| 1993-05-20 | 1,300 | 1,320 | 1,280 | 1,280 | 119,000 | 1,280 |
| 1993-05-19 | 1,250 | 1,290 | 1,250 | 1,280 | 58,000 | 1,280 |
| 1993-05-18 | 1,280 | 1,290 | 1,260 | 1,260 | 70,000 | 1,260 |
| 1993-05-17 | 1,210 | 1,270 | 1,210 | 1,250 | 31,000 | 1,250 |
| 1993-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-05-13 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1993-05-12 | 1,270 | 1,270 | 1,230 | 1,230 | 37,000 | 1,230 |
| 1993-05-11 | 1,220 | 1,250 | 1,220 | 1,250 | 24,000 | 1,250 |
| 1993-05-10 | 1,240 | 1,240 | 1,230 | 1,240 | 42,000 | 1,240 |
| 1993-05-07 | 1,250 | 1,280 | 1,230 | 1,230 | 74,000 | 1,230 |
| 1993-05-06 | 1,180 | 1,210 | 1,180 | 1,210 | 34,000 | 1,210 |
| 1993-04-30 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1993-04-28 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1993-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-04-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1993-04-21 | 1,160 | 1,160 | 1,150 | 1,150 | 37,000 | 1,150 |
| 1993-04-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-04-19 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1993-04-16 | 1,180 | 1,190 | 1,170 | 1,190 | 11,000 | 1,190 |
| 1993-04-15 | 1,170 | 1,190 | 1,170 | 1,170 | 41,000 | 1,170 |
| 1993-04-14 | 1,180 | 1,180 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1993-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1993-04-12 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-04-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-04-08 | 1,170 | 1,200 | 1,170 | 1,180 | 15,000 | 1,180 |
| 1993-04-07 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1993-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-04-05 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 | 1,160 |
| 1993-04-02 | 1,190 | 1,190 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1993-04-01 | 1,110 | 1,200 | 1,100 | 1,170 | 30,000 | 1,170 |
| 1993-03-29 | 970 | 999 | 970 | 999 | 11,000 | 999 |
| 1993-03-26 | 968 | 968 | 968 | 968 | 3,000 | 968 |
| 1993-03-25 | 950 | 960 | 950 | 960 | 8,000 | 960 |
| 1993-03-24 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1993-03-23 | 945 | 945 | 940 | 940 | 5,000 | 940 |
| 1993-03-22 | 945 | 945 | 945 | 945 | 8,000 | 945 |
| 1993-03-19 | 961 | 962 | 955 | 955 | 12,000 | 955 |
| 1993-03-17 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 1993-03-16 | 901 | 910 | 901 | 910 | 23,000 | 910 |
| 1993-03-15 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1993-03-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-03-10 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1993-03-09 | 920 | 925 | 919 | 919 | 6,000 | 919 |
| 1993-03-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-03-05 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1993-03-04 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1993-03-03 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 1993-03-02 | 910 | 910 | 890 | 890 | 3,000 | 890 |
| 1993-03-01 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1993-02-26 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1993-02-25 | 956 | 960 | 950 | 960 | 21,000 | 960 |
| 1993-02-24 | 911 | 936 | 911 | 936 | 10,000 | 936 |
| 1993-02-23 | 900 | 910 | 900 | 901 | 155,000 | 901 |
| 1993-02-22 | 881 | 900 | 881 | 900 | 14,000 | 900 |
| 1993-02-19 | 870 | 872 | 870 | 870 | 25,000 | 870 |
| 1993-02-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-02-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-02-08 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1993-02-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1993-02-03 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-02-01 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1993-01-28 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1993-01-27 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1993-01-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-01-25 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1993-01-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-01-14 | 850 | 850 | 850 | 850 | 150,000 | 850 |
| 1993-01-13 | 850 | 850 | 850 | 850 | 151,000 | 850 |
| 1993-01-12 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-01-11 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1993-01-07 | 880 | 880 | 870 | 870 | 10,000 | 870 |
| 1993-01-06 | 878 | 883 | 878 | 883 | 3,000 | 883 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
