1921 (株)巴コーポレーション の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 203 | 208 | 203 | 208 | 41,000 | 189.09 |
| 1984-12-27 | 201 | 203 | 201 | 203 | 30,000 | 184.55 |
| 1984-12-26 | 200 | 200 | 200 | 200 | 18,000 | 181.82 |
| 1984-12-25 | 200 | 200 | 200 | 200 | 20,000 | 181.82 |
| 1984-12-24 | 189 | 189 | 189 | 189 | 5,000 | 171.82 |
| 1984-12-22 | 185 | 189 | 185 | 189 | 10,000 | 171.82 |
| 1984-12-21 | 189 | 190 | 189 | 190 | 3,000 | 172.73 |
| 1984-12-20 | 190 | 190 | 190 | 190 | 4,000 | 172.73 |
| 1984-12-19 | 190 | 190 | 190 | 190 | 6,000 | 172.73 |
| 1984-12-17 | 190 | 190 | 190 | 190 | 3,000 | 172.73 |
| 1984-12-15 | 198 | 198 | 198 | 198 | 5,000 | 180 |
| 1984-12-14 | 201 | 201 | 198 | 198 | 25,000 | 180 |
| 1984-12-13 | 203 | 203 | 201 | 202 | 30,000 | 183.64 |
| 1984-12-12 | 206 | 206 | 201 | 205 | 57,000 | 186.36 |
| 1984-12-11 | 198 | 210 | 198 | 209 | 89,000 | 190 |
| 1984-12-10 | 198 | 198 | 198 | 198 | 16,000 | 180 |
| 1984-12-07 | 193 | 197 | 193 | 195 | 10,000 | 177.27 |
| 1984-12-06 | 190 | 194 | 190 | 190 | 8,000 | 172.73 |
| 1984-12-05 | 189 | 190 | 189 | 190 | 9,000 | 172.73 |
| 1984-12-04 | 188 | 189 | 187 | 189 | 20,000 | 171.82 |
| 1984-12-03 | 183 | 185 | 183 | 185 | 7,000 | 168.18 |
| 1984-11-30 | 181 | 182 | 181 | 182 | 6,000 | 165.46 |
| 1984-11-29 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1984-11-28 | 180 | 180 | 180 | 180 | 7,000 | 163.64 |
| 1984-11-26 | 181 | 182 | 180 | 180 | 31,000 | 163.64 |
| 1984-11-24 | 180 | 180 | 180 | 180 | 19,000 | 163.64 |
| 1984-11-22 | 179 | 179 | 178 | 178 | 2,000 | 161.82 |
| 1984-11-21 | 178 | 178 | 178 | 178 | 12,000 | 161.82 |
| 1984-11-20 | 178 | 180 | 178 | 179 | 12,000 | 162.73 |
| 1984-11-19 | 178 | 178 | 178 | 178 | 7,000 | 161.82 |
| 1984-11-15 | 180 | 180 | 178 | 178 | 4,000 | 161.82 |
| 1984-11-14 | 178 | 178 | 178 | 178 | 7,000 | 161.82 |
| 1984-11-13 | 179 | 179 | 178 | 178 | 11,000 | 161.82 |
| 1984-11-12 | 179 | 179 | 178 | 178 | 4,000 | 161.82 |
| 1984-11-07 | 178 | 178 | 178 | 178 | 4,000 | 161.82 |
| 1984-11-06 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1984-11-05 | 176 | 176 | 176 | 176 | 4,000 | 160 |
| 1984-11-02 | 179 | 179 | 175 | 175 | 2,000 | 159.09 |
| 1984-10-31 | 175 | 180 | 175 | 180 | 6,000 | 163.64 |
| 1984-10-30 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1984-10-29 | 173 | 180 | 173 | 180 | 12,000 | 163.64 |
| 1984-10-27 | 174 | 174 | 174 | 174 | 3,000 | 158.18 |
| 1984-10-26 | 172 | 173 | 172 | 173 | 7,000 | 157.27 |
| 1984-10-25 | 175 | 175 | 172 | 172 | 6,000 | 156.36 |
| 1984-10-24 | 171 | 171 | 170 | 170 | 7,000 | 154.55 |
| 1984-10-23 | 166 | 170 | 166 | 170 | 13,000 | 154.55 |
| 1984-10-22 | 175 | 175 | 169 | 169 | 22,000 | 153.64 |
| 1984-10-19 | 176 | 176 | 173 | 173 | 5,000 | 157.27 |
| 1984-10-18 | 174 | 175 | 174 | 174 | 8,000 | 158.18 |
| 1984-10-17 | 174 | 174 | 173 | 173 | 4,000 | 157.27 |
| 1984-10-15 | 171 | 171 | 171 | 171 | 5,000 | 155.46 |
| 1984-10-12 | 170 | 174 | 166 | 166 | 31,000 | 150.91 |
| 1984-10-09 | 170 | 170 | 170 | 170 | 3,000 | 154.55 |
| 1984-10-08 | 168 | 168 | 168 | 168 | 8,000 | 152.73 |
| 1984-10-01 | 175 | 175 | 175 | 175 | 1,000 | 159.09 |
| 1984-09-29 | 175 | 175 | 175 | 175 | 2,000 | 159.09 |
| 1984-09-27 | 176 | 176 | 176 | 176 | 3,000 | 160 |
| 1984-09-26 | 178 | 178 | 175 | 175 | 11,000 | 159.09 |
| 1984-09-21 | 183 | 183 | 181 | 181 | 8,000 | 164.55 |
| 1984-09-20 | 179 | 179 | 179 | 179 | 2,000 | 162.73 |
| 1984-09-19 | 179 | 179 | 179 | 179 | 3,000 | 162.73 |
| 1984-09-18 | 179 | 179 | 179 | 179 | 1,000 | 162.73 |
| 1984-09-17 | 178 | 178 | 178 | 178 | 13,000 | 161.82 |
| 1984-09-14 | 179 | 179 | 179 | 179 | 4,000 | 162.73 |
| 1984-09-13 | 180 | 180 | 178 | 178 | 10,000 | 161.82 |
| 1984-09-12 | 185 | 185 | 180 | 180 | 20,000 | 163.64 |
| 1984-09-11 | 189 | 189 | 180 | 180 | 10,000 | 163.64 |
| 1984-09-10 | 185 | 188 | 185 | 188 | 7,000 | 170.91 |
| 1984-09-07 | 185 | 185 | 185 | 185 | 2,000 | 168.18 |
| 1984-09-06 | 185 | 190 | 185 | 185 | 11,000 | 168.18 |
| 1984-09-05 | 180 | 185 | 180 | 185 | 13,000 | 168.18 |
| 1984-09-04 | 186 | 186 | 186 | 186 | 8,000 | 169.09 |
| 1984-09-03 | 179 | 179 | 179 | 179 | 5,000 | 162.73 |
| 1984-09-01 | 179 | 180 | 179 | 180 | 6,000 | 163.64 |
| 1984-08-31 | 181 | 181 | 180 | 180 | 4,000 | 163.64 |
| 1984-08-29 | 181 | 181 | 181 | 181 | 1,000 | 164.55 |
| 1984-08-28 | 180 | 180 | 180 | 180 | 16,000 | 163.64 |
| 1984-08-27 | 181 | 181 | 180 | 180 | 7,000 | 163.64 |
| 1984-08-25 | 180 | 180 | 180 | 180 | 5,000 | 163.64 |
| 1984-08-24 | 179 | 179 | 178 | 178 | 9,000 | 161.82 |
| 1984-08-23 | 180 | 180 | 180 | 180 | 7,000 | 163.64 |
| 1984-08-22 | 181 | 181 | 180 | 180 | 11,000 | 163.64 |
| 1984-08-21 | 182 | 182 | 179 | 179 | 9,000 | 162.73 |
| 1984-08-20 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1984-08-18 | 179 | 179 | 179 | 179 | 14,000 | 162.73 |
| 1984-08-15 | 180 | 180 | 179 | 179 | 4,000 | 162.73 |
| 1984-08-10 | 180 | 180 | 180 | 180 | 5,000 | 163.64 |
| 1984-08-09 | 180 | 188 | 180 | 188 | 6,000 | 170.91 |
| 1984-08-08 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1984-08-07 | 181 | 181 | 181 | 181 | 5,000 | 164.55 |
| 1984-08-06 | 182 | 182 | 182 | 182 | 7,000 | 165.46 |
| 1984-08-04 | 182 | 182 | 182 | 182 | 4,000 | 165.46 |
| 1984-08-02 | 181 | 181 | 181 | 181 | 1,000 | 164.55 |
| 1984-08-01 | 182 | 182 | 180 | 180 | 16,000 | 163.64 |
| 1984-07-30 | 183 | 183 | 183 | 183 | 1,000 | 166.36 |
| 1984-07-28 | 181 | 183 | 181 | 183 | 10,000 | 166.36 |
| 1984-07-27 | 185 | 185 | 182 | 182 | 12,000 | 165.46 |
| 1984-07-26 | 185 | 185 | 184 | 185 | 16,000 | 168.18 |
| 1984-07-25 | 185 | 186 | 185 | 186 | 5,000 | 169.09 |
| 1984-07-24 | 184 | 184 | 184 | 184 | 6,000 | 167.27 |
| 1984-07-23 | 187 | 187 | 185 | 185 | 10,000 | 168.18 |
| 1984-07-20 | 184 | 184 | 183 | 183 | 2,000 | 166.36 |
| 1984-07-19 | 182 | 185 | 182 | 185 | 4,000 | 168.18 |
| 1984-07-18 | 182 | 182 | 182 | 182 | 1,000 | 165.46 |
| 1984-07-17 | 182 | 182 | 180 | 180 | 12,000 | 163.64 |
| 1984-07-16 | 182 | 182 | 182 | 182 | 8,000 | 165.46 |
| 1984-07-13 | 186 | 186 | 185 | 185 | 2,000 | 168.18 |
| 1984-07-12 | 184 | 190 | 180 | 187 | 93,000 | 170 |
| 1984-07-11 | 186 | 186 | 185 | 185 | 17,000 | 168.18 |
| 1984-07-10 | 189 | 190 | 189 | 190 | 14,000 | 172.73 |
| 1984-07-09 | 186 | 186 | 186 | 186 | 3,000 | 169.09 |
| 1984-07-07 | 187 | 187 | 187 | 187 | 1,000 | 170 |
| 1984-07-05 | 186 | 186 | 186 | 186 | 7,000 | 169.09 |
| 1984-07-04 | 190 | 190 | 185 | 185 | 17,000 | 168.18 |
| 1984-07-02 | 192 | 192 | 190 | 190 | 9,000 | 172.73 |
| 1984-06-30 | 193 | 193 | 193 | 193 | 7,000 | 175.46 |
| 1984-06-29 | 191 | 195 | 191 | 192 | 4,000 | 174.55 |
| 1984-06-27 | 189 | 190 | 185 | 190 | 6,000 | 172.73 |
| 1984-06-26 | 189 | 189 | 189 | 189 | 2,000 | 171.82 |
| 1984-06-25 | 190 | 198 | 190 | 198 | 9,000 | 180 |
| 1984-06-22 | 186 | 190 | 186 | 190 | 8,000 | 172.73 |
| 1984-06-21 | 186 | 186 | 185 | 185 | 5,000 | 168.18 |
| 1984-06-20 | 186 | 186 | 186 | 186 | 3,000 | 169.09 |
| 1984-06-18 | 185 | 185 | 183 | 183 | 17,000 | 166.36 |
| 1984-06-15 | 190 | 190 | 190 | 190 | 1,000 | 172.73 |
| 1984-06-14 | 197 | 197 | 197 | 197 | 3,000 | 179.09 |
| 1984-06-13 | 197 | 197 | 197 | 197 | 3,000 | 179.09 |
| 1984-06-11 | 190 | 197 | 190 | 197 | 28,000 | 179.09 |
| 1984-06-07 | 185 | 190 | 185 | 190 | 3,000 | 172.73 |
| 1984-06-06 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1984-06-05 | 183 | 184 | 183 | 184 | 6,000 | 167.27 |
| 1984-06-04 | 183 | 183 | 183 | 183 | 7,000 | 166.36 |
| 1984-06-01 | 189 | 189 | 185 | 189 | 5,000 | 171.82 |
| 1984-05-31 | 190 | 190 | 190 | 190 | 3,000 | 172.73 |
| 1984-05-30 | 190 | 190 | 190 | 190 | 2,000 | 172.73 |
| 1984-05-29 | 188 | 190 | 188 | 189 | 13,000 | 171.82 |
| 1984-05-28 | 190 | 190 | 188 | 190 | 4,000 | 172.73 |
| 1984-05-25 | 188 | 188 | 188 | 188 | 6,000 | 170.91 |
| 1984-05-24 | 191 | 191 | 191 | 191 | 5,000 | 173.64 |
| 1984-05-23 | 195 | 195 | 195 | 195 | 2,000 | 177.27 |
| 1984-05-22 | 200 | 200 | 200 | 200 | 1,000 | 181.82 |
| 1984-05-21 | 200 | 205 | 200 | 200 | 5,000 | 181.82 |
| 1984-05-19 | 195 | 200 | 195 | 200 | 10,000 | 181.82 |
| 1984-05-18 | 200 | 200 | 200 | 200 | 9,000 | 181.82 |
| 1984-05-16 | 210 | 219 | 210 | 211 | 18,000 | 191.82 |
| 1984-05-15 | 215 | 215 | 211 | 215 | 15,000 | 195.46 |
| 1984-05-14 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1984-05-11 | 216 | 221 | 216 | 221 | 18,000 | 200.91 |
| 1984-05-10 | 217 | 220 | 217 | 220 | 17,000 | 200 |
| 1984-05-09 | 217 | 220 | 215 | 215 | 31,000 | 195.46 |
| 1984-05-08 | 215 | 220 | 215 | 219 | 14,000 | 199.09 |
| 1984-05-07 | 225 | 225 | 215 | 220 | 12,000 | 200 |
| 1984-05-04 | 220 | 225 | 220 | 225 | 28,000 | 204.55 |
| 1984-05-02 | 227 | 228 | 219 | 220 | 28,000 | 200 |
| 1984-05-01 | 234 | 234 | 228 | 228 | 93,000 | 207.27 |
| 1984-04-28 | 234 | 237 | 230 | 232 | 147,000 | 210.91 |
| 1984-04-27 | 229 | 240 | 229 | 234 | 465,000 | 212.73 |
| 1984-04-26 | 207 | 223 | 207 | 223 | 118,000 | 202.73 |
| 1984-04-25 | 201 | 202 | 201 | 202 | 4,000 | 183.64 |
| 1984-04-24 | 205 | 207 | 200 | 200 | 14,000 | 181.82 |
| 1984-04-23 | 205 | 205 | 200 | 200 | 29,000 | 181.82 |
| 1984-04-21 | 203 | 203 | 203 | 203 | 6,000 | 184.55 |
| 1984-04-20 | 198 | 198 | 196 | 196 | 25,000 | 178.18 |
| 1984-04-19 | 200 | 200 | 198 | 198 | 20,000 | 180 |
| 1984-04-18 | 204 | 204 | 199 | 199 | 26,000 | 180.91 |
| 1984-04-17 | 207 | 207 | 199 | 205 | 24,000 | 186.36 |
| 1984-04-16 | 213 | 213 | 205 | 208 | 42,000 | 189.09 |
| 1984-04-13 | 218 | 218 | 211 | 213 | 132,000 | 193.64 |
| 1984-04-12 | 215 | 223 | 212 | 223 | 453,000 | 202.73 |
| 1984-04-11 | 195 | 218 | 195 | 217 | 248,000 | 197.27 |
| 1984-04-10 | 194 | 198 | 191 | 198 | 10,000 | 180 |
| 1984-04-09 | 186 | 200 | 186 | 200 | 9,000 | 181.82 |
| 1984-04-07 | 185 | 185 | 185 | 185 | 9,000 | 168.18 |
| 1984-04-06 | 183 | 190 | 183 | 190 | 10,000 | 172.73 |
| 1984-04-05 | 185 | 185 | 185 | 185 | 6,000 | 168.18 |
| 1984-03-31 | 192 | 192 | 190 | 190 | 6,000 | 172.73 |
| 1984-03-30 | 193 | 193 | 190 | 190 | 20,000 | 172.73 |
| 1984-03-29 | 200 | 201 | 196 | 196 | 84,000 | 178.18 |
| 1984-03-28 | 200 | 203 | 195 | 201 | 126,000 | 182.73 |
| 1984-03-27 | 175 | 191 | 175 | 190 | 35,000 | 172.73 |
| 1984-03-26 | 171 | 172 | 171 | 172 | 8,000 | 156.36 |
| 1984-03-24 | 175 | 175 | 174 | 174 | 8,000 | 158.18 |
| 1984-03-23 | 175 | 175 | 173 | 173 | 10,000 | 157.27 |
| 1984-03-22 | 176 | 176 | 176 | 176 | 4,000 | 160 |
| 1984-03-21 | 177 | 177 | 177 | 177 | 6,000 | 160.91 |
| 1984-03-19 | 177 | 178 | 177 | 178 | 10,000 | 161.82 |
| 1984-03-17 | 177 | 177 | 177 | 177 | 4,000 | 160.91 |
| 1984-03-16 | 177 | 177 | 177 | 177 | 3,000 | 160.91 |
| 1984-03-15 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1984-03-14 | 177 | 177 | 177 | 177 | 3,000 | 160.91 |
| 1984-03-13 | 180 | 180 | 177 | 177 | 10,000 | 160.91 |
| 1984-03-12 | 180 | 180 | 180 | 180 | 1,000 | 163.64 |
| 1984-03-09 | 178 | 178 | 178 | 178 | 1,000 | 161.82 |
| 1984-03-07 | 183 | 183 | 178 | 178 | 3,000 | 161.82 |
| 1984-03-06 | 183 | 183 | 183 | 183 | 14,000 | 166.36 |
| 1984-03-05 | 183 | 183 | 183 | 183 | 7,000 | 166.36 |
| 1984-03-03 | 184 | 184 | 183 | 183 | 2,000 | 166.36 |
| 1984-03-02 | 183 | 183 | 183 | 183 | 2,000 | 166.36 |
| 1984-03-01 | 185 | 185 | 183 | 183 | 15,000 | 166.36 |
| 1984-02-29 | 178 | 183 | 178 | 183 | 7,000 | 166.36 |
| 1984-02-28 | 185 | 185 | 183 | 183 | 12,000 | 166.36 |
| 1984-02-27 | 183 | 183 | 183 | 183 | 3,000 | 166.36 |
| 1984-02-25 | 180 | 185 | 180 | 185 | 9,000 | 168.18 |
| 1984-02-24 | 179 | 179 | 179 | 179 | 1,000 | 162.73 |
| 1984-02-23 | 180 | 180 | 178 | 178 | 6,000 | 161.82 |
| 1984-02-22 | 180 | 180 | 180 | 180 | 12,000 | 163.64 |
| 1984-02-21 | 184 | 184 | 182 | 182 | 11,000 | 165.46 |
| 1984-02-20 | 184 | 184 | 184 | 184 | 2,000 | 167.27 |
| 1984-02-18 | 184 | 184 | 184 | 184 | 2,000 | 167.27 |
| 1984-02-17 | 184 | 184 | 182 | 182 | 8,000 | 165.46 |
| 1984-02-15 | 185 | 185 | 185 | 185 | 2,000 | 168.18 |
| 1984-02-14 | 185 | 185 | 185 | 185 | 1,000 | 168.18 |
| 1984-02-13 | 182 | 184 | 182 | 183 | 11,000 | 166.36 |
| 1984-02-08 | 182 | 182 | 182 | 182 | 8,000 | 165.46 |
| 1984-02-07 | 185 | 185 | 185 | 185 | 11,000 | 168.18 |
| 1984-02-06 | 183 | 184 | 183 | 184 | 13,000 | 167.27 |
| 1984-02-04 | 184 | 184 | 182 | 182 | 2,000 | 165.46 |
| 1984-02-03 | 183 | 183 | 183 | 183 | 8,000 | 166.36 |
| 1984-02-01 | 185 | 185 | 182 | 182 | 16,000 | 165.46 |
| 1984-01-31 | 185 | 185 | 185 | 185 | 5,000 | 168.18 |
| 1984-01-30 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1984-01-27 | 182 | 182 | 182 | 182 | 15,000 | 165.46 |
| 1984-01-26 | 190 | 190 | 188 | 190 | 12,000 | 172.73 |
| 1984-01-25 | 191 | 191 | 190 | 190 | 11,000 | 172.73 |
| 1984-01-24 | 191 | 191 | 185 | 185 | 7,000 | 168.18 |
| 1984-01-23 | 183 | 183 | 181 | 181 | 3,000 | 164.55 |
| 1984-01-21 | 192 | 192 | 185 | 185 | 5,000 | 168.18 |
| 1984-01-20 | 192 | 194 | 192 | 192 | 6,000 | 174.55 |
| 1984-01-19 | 195 | 195 | 195 | 195 | 16,000 | 177.27 |
| 1984-01-18 | 195 | 195 | 192 | 192 | 64,000 | 174.55 |
| 1984-01-17 | 184 | 193 | 184 | 193 | 48,000 | 175.46 |
| 1984-01-13 | 181 | 181 | 181 | 181 | 8,000 | 164.55 |
| 1984-01-12 | 180 | 180 | 180 | 180 | 4,000 | 163.64 |
| 1984-01-11 | 179 | 179 | 179 | 179 | 9,000 | 162.73 |
| 1984-01-10 | 184 | 184 | 181 | 181 | 5,000 | 164.55 |
| 1984-01-09 | 180 | 180 | 180 | 180 | 6,000 | 163.64 |
| 1984-01-07 | 179 | 180 | 179 | 180 | 3,000 | 163.64 |
| 1984-01-06 | 178 | 178 | 178 | 178 | 9,000 | 161.82 |
| 1984-01-05 | 177 | 177 | 177 | 177 | 1,000 | 160.91 |
分割・併合履歴 ： [1992-09-25]1株→1.1株