1921 (株)巴コーポレーション の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 178 | 178 | 178 | 178 | 3,000 | 161.82 |
| 1983-12-27 | 176 | 176 | 176 | 176 | 3,000 | 160 |
| 1983-12-26 | 175 | 175 | 175 | 175 | 6,000 | 159.09 |
| 1983-12-24 | 172 | 172 | 172 | 172 | 19,000 | 156.36 |
| 1983-12-23 | 171 | 171 | 171 | 171 | 9,000 | 155.46 |
| 1983-12-22 | 171 | 171 | 171 | 171 | 9,000 | 155.46 |
| 1983-12-21 | 172 | 172 | 171 | 171 | 4,000 | 155.46 |
| 1983-12-20 | 172 | 172 | 172 | 172 | 3,000 | 156.36 |
| 1983-12-19 | 172 | 172 | 172 | 172 | 1,000 | 156.36 |
| 1983-12-17 | 172 | 172 | 172 | 172 | 2,000 | 156.36 |
| 1983-12-16 | 174 | 174 | 172 | 172 | 3,000 | 156.36 |
| 1983-12-15 | 175 | 175 | 174 | 174 | 6,000 | 158.18 |
| 1983-12-14 | 175 | 175 | 175 | 175 | 8,000 | 159.09 |
| 1983-12-13 | 175 | 175 | 175 | 175 | 14,000 | 159.09 |
| 1983-12-12 | 175 | 175 | 175 | 175 | 13,000 | 159.09 |
| 1983-12-09 | 175 | 175 | 175 | 175 | 16,000 | 159.09 |
| 1983-12-08 | 174 | 174 | 174 | 174 | 5,000 | 158.18 |
| 1983-12-06 | 174 | 174 | 174 | 174 | 7,000 | 158.18 |
| 1983-12-05 | 174 | 174 | 174 | 174 | 2,000 | 158.18 |
| 1983-12-03 | 175 | 175 | 175 | 175 | 4,000 | 159.09 |
| 1983-12-02 | 175 | 175 | 175 | 175 | 12,000 | 159.09 |
| 1983-11-30 | 177 | 177 | 175 | 175 | 7,000 | 159.09 |
| 1983-11-29 | 177 | 177 | 177 | 177 | 2,000 | 160.91 |
| 1983-11-26 | 178 | 178 | 178 | 178 | 9,000 | 161.82 |
| 1983-11-25 | 179 | 179 | 178 | 178 | 11,000 | 161.82 |
| 1983-11-24 | 179 | 179 | 178 | 178 | 8,000 | 161.82 |
| 1983-11-22 | 179 | 179 | 179 | 179 | 3,000 | 162.73 |
| 1983-11-21 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1983-11-18 | 179 | 179 | 178 | 178 | 7,000 | 161.82 |
| 1983-11-17 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1983-11-15 | 180 | 180 | 178 | 179 | 8,000 | 162.73 |
| 1983-11-11 | 178 | 180 | 178 | 180 | 13,000 | 163.64 |
| 1983-11-10 | 178 | 178 | 178 | 178 | 3,000 | 161.82 |
| 1983-11-09 | 177 | 177 | 177 | 177 | 4,000 | 160.91 |
| 1983-11-08 | 180 | 180 | 175 | 177 | 6,000 | 160.91 |
| 1983-11-07 | 178 | 180 | 178 | 180 | 9,000 | 163.64 |
| 1983-11-01 | 179 | 179 | 179 | 179 | 1,000 | 162.73 |
| 1983-10-29 | 178 | 178 | 178 | 178 | 11,000 | 161.82 |
| 1983-10-28 | 178 | 178 | 178 | 178 | 29,000 | 161.82 |
| 1983-10-27 | 178 | 178 | 178 | 178 | 10,000 | 161.82 |
| 1983-10-26 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1983-10-25 | 182 | 182 | 180 | 180 | 13,000 | 163.64 |
| 1983-10-24 | 179 | 179 | 179 | 179 | 2,000 | 162.73 |
| 1983-10-22 | 179 | 179 | 179 | 179 | 1,000 | 162.73 |
| 1983-10-20 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1983-10-15 | 177 | 177 | 177 | 177 | 2,000 | 160.91 |
| 1983-10-14 | 180 | 180 | 177 | 177 | 3,000 | 160.91 |
| 1983-10-13 | 176 | 180 | 176 | 180 | 6,000 | 163.64 |
| 1983-10-12 | 180 | 180 | 175 | 175 | 6,000 | 159.09 |
| 1983-10-11 | 177 | 177 | 175 | 175 | 8,000 | 159.09 |
| 1983-10-07 | 177 | 177 | 176 | 176 | 6,000 | 160 |
| 1983-10-06 | 174 | 180 | 174 | 176 | 16,000 | 160 |
| 1983-10-05 | 175 | 175 | 175 | 175 | 3,000 | 159.09 |
| 1983-10-04 | 172 | 174 | 172 | 174 | 2,000 | 158.18 |
| 1983-10-01 | 172 | 172 | 171 | 171 | 12,000 | 155.46 |
| 1983-09-29 | 180 | 180 | 180 | 180 | 5,000 | 163.64 |
| 1983-09-28 | 177 | 177 | 175 | 175 | 11,000 | 159.09 |
| 1983-09-27 | 174 | 174 | 174 | 174 | 1,000 | 158.18 |
| 1983-09-26 | 185 | 185 | 180 | 180 | 3,000 | 163.64 |
| 1983-09-24 | 185 | 185 | 185 | 185 | 9,000 | 168.18 |
| 1983-09-22 | 180 | 180 | 180 | 180 | 18,000 | 163.64 |
| 1983-09-20 | 182 | 188 | 181 | 188 | 10,000 | 170.91 |
| 1983-09-19 | 182 | 182 | 182 | 182 | 5,000 | 165.46 |
| 1983-09-16 | 190 | 190 | 190 | 190 | 2,000 | 172.73 |
| 1983-09-14 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1983-09-12 | 181 | 181 | 181 | 181 | 5,000 | 164.55 |
| 1983-09-09 | 188 | 188 | 188 | 188 | 5,000 | 170.91 |
| 1983-09-08 | 183 | 183 | 183 | 183 | 12,000 | 166.36 |
| 1983-09-07 | 182 | 182 | 182 | 182 | 1,000 | 165.46 |
| 1983-09-06 | 181 | 181 | 181 | 181 | 6,000 | 164.55 |
| 1983-09-05 | 183 | 183 | 183 | 183 | 5,000 | 166.36 |
| 1983-09-02 | 181 | 183 | 181 | 181 | 5,000 | 164.55 |
| 1983-09-01 | 182 | 182 | 181 | 181 | 6,000 | 164.55 |
| 1983-08-31 | 180 | 180 | 180 | 180 | 16,000 | 163.64 |
| 1983-08-30 | 177 | 178 | 177 | 178 | 21,000 | 161.82 |
| 1983-08-29 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1983-08-27 | 179 | 180 | 179 | 180 | 16,000 | 163.64 |
| 1983-08-26 | 178 | 179 | 178 | 179 | 10,000 | 162.73 |
| 1983-08-25 | 178 | 178 | 178 | 178 | 3,000 | 161.82 |
| 1983-08-24 | 178 | 178 | 177 | 177 | 3,000 | 160.91 |
| 1983-08-23 | 177 | 177 | 177 | 177 | 7,000 | 160.91 |
| 1983-08-22 | 177 | 177 | 177 | 177 | 5,000 | 160.91 |
| 1983-08-20 | 177 | 177 | 177 | 177 | 10,000 | 160.91 |
| 1983-08-16 | 178 | 178 | 178 | 178 | 3,000 | 161.82 |
| 1983-08-15 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1983-08-10 | 178 | 178 | 178 | 178 | 2,000 | 161.82 |
| 1983-08-09 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1983-08-08 | 177 | 178 | 177 | 178 | 8,000 | 161.82 |
| 1983-08-06 | 179 | 179 | 179 | 179 | 2,000 | 162.73 |
| 1983-08-02 | 179 | 180 | 179 | 180 | 2,000 | 163.64 |
| 1983-08-01 | 180 | 180 | 180 | 180 | 9,000 | 163.64 |
| 1983-07-30 | 178 | 178 | 178 | 178 | 6,000 | 161.82 |
| 1983-07-29 | 177 | 177 | 177 | 177 | 7,000 | 160.91 |
| 1983-07-28 | 177 | 177 | 177 | 177 | 9,000 | 160.91 |
| 1983-07-27 | 177 | 177 | 177 | 177 | 6,000 | 160.91 |
| 1983-07-26 | 180 | 180 | 177 | 180 | 20,000 | 163.64 |
| 1983-07-25 | 180 | 180 | 180 | 180 | 10,000 | 163.64 |
| 1983-07-22 | 179 | 179 | 177 | 177 | 5,000 | 160.91 |
| 1983-07-21 | 180 | 180 | 180 | 180 | 11,000 | 163.64 |
| 1983-07-15 | 177 | 177 | 177 | 177 | 6,000 | 160.91 |
| 1983-07-13 | 179 | 179 | 177 | 177 | 8,000 | 160.91 |
| 1983-07-12 | 179 | 179 | 179 | 179 | 6,000 | 162.73 |
| 1983-07-11 | 176 | 176 | 176 | 176 | 5,000 | 160 |
| 1983-07-09 | 178 | 178 | 178 | 178 | 11,000 | 161.82 |
| 1983-07-05 | 180 | 180 | 178 | 178 | 7,000 | 161.82 |
| 1983-07-04 | 178 | 180 | 178 | 178 | 15,000 | 161.82 |
| 1983-07-01 | 180 | 180 | 178 | 178 | 18,000 | 161.82 |
| 1983-06-28 | 180 | 182 | 180 | 182 | 10,000 | 165.46 |
| 1983-06-25 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1983-06-24 | 183 | 183 | 180 | 180 | 12,000 | 163.64 |
| 1983-06-23 | 183 | 183 | 183 | 183 | 1,000 | 166.36 |
| 1983-06-22 | 183 | 183 | 183 | 183 | 6,000 | 166.36 |
| 1983-06-21 | 183 | 183 | 183 | 183 | 9,000 | 166.36 |
| 1983-06-17 | 183 | 183 | 183 | 183 | 5,000 | 166.36 |
| 1983-06-16 | 185 | 185 | 185 | 185 | 5,000 | 168.18 |
| 1983-06-15 | 183 | 183 | 183 | 183 | 3,000 | 166.36 |
| 1983-06-14 | 183 | 183 | 183 | 183 | 1,000 | 166.36 |
| 1983-06-13 | 183 | 183 | 183 | 183 | 7,000 | 166.36 |
| 1983-06-11 | 183 | 183 | 183 | 183 | 2,000 | 166.36 |
| 1983-06-10 | 183 | 183 | 183 | 183 | 5,000 | 166.36 |
| 1983-06-06 | 181 | 181 | 181 | 181 | 1,000 | 164.55 |
| 1983-06-04 | 182 | 182 | 182 | 182 | 2,000 | 165.46 |
| 1983-06-03 | 185 | 185 | 181 | 181 | 10,000 | 164.55 |
| 1983-06-01 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1983-05-31 | 185 | 190 | 185 | 190 | 4,000 | 172.73 |
| 1983-05-28 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1983-05-27 | 185 | 185 | 185 | 185 | 7,000 | 168.18 |
| 1983-05-25 | 185 | 185 | 185 | 185 | 4,000 | 168.18 |
| 1983-05-24 | 182 | 182 | 181 | 181 | 4,000 | 164.55 |
| 1983-05-20 | 182 | 182 | 182 | 182 | 5,000 | 165.46 |
| 1983-05-19 | 185 | 185 | 181 | 181 | 10,000 | 164.55 |
| 1983-05-18 | 181 | 181 | 181 | 181 | 4,000 | 164.55 |
| 1983-05-17 | 185 | 185 | 180 | 185 | 8,000 | 168.18 |
| 1983-05-16 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1983-05-14 | 190 | 190 | 190 | 190 | 12,000 | 172.73 |
| 1983-05-13 | 191 | 191 | 191 | 191 | 1,000 | 173.64 |
| 1983-05-12 | 191 | 191 | 191 | 191 | 4,000 | 173.64 |
| 1983-05-11 | 191 | 191 | 191 | 191 | 3,000 | 173.64 |
| 1983-05-10 | 190 | 190 | 190 | 190 | 4,000 | 172.73 |
| 1983-05-09 | 191 | 191 | 190 | 190 | 3,000 | 172.73 |
| 1983-05-06 | 191 | 191 | 191 | 191 | 1,000 | 173.64 |
| 1983-05-02 | 190 | 190 | 190 | 190 | 3,000 | 172.73 |
| 1983-04-28 | 195 | 195 | 193 | 193 | 10,000 | 175.46 |
| 1983-04-27 | 195 | 200 | 195 | 200 | 17,000 | 181.82 |
| 1983-04-26 | 190 | 195 | 190 | 195 | 26,000 | 177.27 |
| 1983-04-21 | 185 | 190 | 185 | 190 | 4,000 | 172.73 |
| 1983-04-20 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1983-04-19 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1983-04-18 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1983-04-15 | 178 | 178 | 178 | 178 | 8,000 | 161.82 |
| 1983-04-12 | 197 | 197 | 197 | 197 | 2,000 | 179.09 |
| 1983-04-11 | 195 | 199 | 195 | 198 | 13,000 | 180 |
| 1983-04-09 | 195 | 195 | 195 | 195 | 4,000 | 177.27 |
| 1983-04-08 | 197 | 199 | 195 | 195 | 21,000 | 177.27 |
| 1983-04-07 | 199 | 199 | 198 | 198 | 3,000 | 180 |
| 1983-04-06 | 193 | 196 | 193 | 196 | 7,000 | 178.18 |
| 1983-04-05 | 194 | 195 | 193 | 193 | 14,000 | 175.46 |
| 1983-04-04 | 195 | 195 | 190 | 195 | 21,000 | 177.27 |
| 1983-04-02 | 185 | 190 | 185 | 190 | 7,000 | 172.73 |
| 1983-04-01 | 183 | 185 | 182 | 185 | 21,000 | 168.18 |
| 1983-03-31 | 183 | 185 | 183 | 185 | 12,000 | 168.18 |
| 1983-03-29 | 179 | 180 | 179 | 180 | 7,000 | 163.64 |
| 1983-03-28 | 179 | 179 | 178 | 178 | 10,000 | 161.82 |
| 1983-03-25 | 179 | 179 | 179 | 179 | 3,000 | 162.73 |
| 1983-03-24 | 178 | 178 | 178 | 178 | 3,000 | 161.82 |
| 1983-03-23 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1983-03-18 | 173 | 173 | 173 | 173 | 7,000 | 157.27 |
| 1983-03-17 | 175 | 175 | 173 | 173 | 9,000 | 157.27 |
| 1983-03-15 | 173 | 173 | 173 | 173 | 3,000 | 157.27 |
| 1983-03-14 | 175 | 176 | 175 | 176 | 3,000 | 160 |
| 1983-03-10 | 175 | 175 | 175 | 175 | 8,000 | 159.09 |
| 1983-03-09 | 175 | 175 | 175 | 175 | 3,000 | 159.09 |
| 1983-03-08 | 176 | 176 | 176 | 176 | 1,000 | 160 |
| 1983-03-07 | 176 | 177 | 175 | 175 | 9,000 | 159.09 |
| 1983-03-05 | 177 | 177 | 177 | 177 | 2,000 | 160.91 |
| 1983-03-04 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1983-03-03 | 173 | 173 | 173 | 173 | 2,000 | 157.27 |
| 1983-03-02 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1983-03-01 | 176 | 176 | 176 | 176 | 5,000 | 160 |
| 1983-02-28 | 174 | 174 | 174 | 174 | 1,000 | 158.18 |
| 1983-02-26 | 173 | 173 | 173 | 173 | 6,000 | 157.27 |
| 1983-02-25 | 172 | 180 | 172 | 180 | 5,000 | 163.64 |
| 1983-02-24 | 172 | 172 | 171 | 171 | 6,000 | 155.46 |
| 1983-02-23 | 173 | 173 | 171 | 171 | 13,000 | 155.46 |
| 1983-02-22 | 173 | 173 | 173 | 173 | 4,000 | 157.27 |
| 1983-02-21 | 173 | 173 | 173 | 173 | 5,000 | 157.27 |
| 1983-02-12 | 173 | 173 | 173 | 173 | 2,000 | 157.27 |
| 1983-02-10 | 173 | 173 | 173 | 173 | 2,000 | 157.27 |
| 1983-02-08 | 173 | 173 | 173 | 173 | 5,000 | 157.27 |
| 1983-02-04 | 182 | 182 | 182 | 182 | 4,000 | 165.46 |
| 1983-02-02 | 173 | 174 | 173 | 174 | 15,000 | 158.18 |
| 1983-02-01 | 173 | 173 | 172 | 173 | 6,000 | 157.27 |
| 1983-01-31 | 173 | 173 | 173 | 173 | 2,000 | 157.27 |
| 1983-01-29 | 173 | 173 | 173 | 173 | 4,000 | 157.27 |
| 1983-01-25 | 175 | 175 | 175 | 175 | 14,000 | 159.09 |
| 1983-01-22 | 177 | 177 | 177 | 177 | 1,000 | 160.91 |
| 1983-01-19 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1983-01-17 | 175 | 175 | 172 | 172 | 8,000 | 156.36 |
| 1983-01-14 | 174 | 174 | 173 | 174 | 4,000 | 158.18 |
| 1983-01-12 | 173 | 173 | 173 | 173 | 5,000 | 157.27 |
| 1983-01-11 | 180 | 180 | 171 | 171 | 12,000 | 155.46 |
| 1983-01-10 | 181 | 182 | 180 | 180 | 7,000 | 163.64 |
| 1983-01-08 | 183 | 183 | 182 | 182 | 5,000 | 165.46 |
| 1983-01-06 | 183 | 183 | 183 | 183 | 2,000 | 166.36 |
| 1983-01-05 | 181 | 181 | 180 | 180 | 5,000 | 163.64 |
| 1983-01-04 | 184 | 184 | 184 | 184 | 1,000 | 167.27 |
分割・併合履歴 ： [1992-09-25]1株→1.1株