1921 (株)巴コーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1991-12-27 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1991-12-26 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1991-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1991-12-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1991-12-20 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1991-12-19 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 981.82 |
| 1991-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1991-12-11 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,054.55 |
| 1991-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1991-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1991-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1991-11-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1991-11-25 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1991-11-22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1991-11-21 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,036.36 |
| 1991-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,045.45 |
| 1991-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1991-11-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1991-11-15 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 1,054.55 |
| 1991-11-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1991-11-13 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1991-11-12 | 1,190 | 1,190 | 1,170 | 1,190 | 17,000 | 1,081.82 |
| 1991-11-11 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,072.73 |
| 1991-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1991-11-06 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 | 1,081.82 |
| 1991-11-05 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1991-11-01 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 | 1,072.73 |
| 1991-10-31 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 1,109.09 |
| 1991-10-29 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 1,109.09 |
| 1991-10-28 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 1991-10-24 | 1,220 | 1,220 | 1,220 | 1,220 | 17,000 | 1,109.09 |
| 1991-10-23 | 1,200 | 1,220 | 1,200 | 1,220 | 14,000 | 1,109.09 |
| 1991-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1991-10-21 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1991-10-18 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,081.82 |
| 1991-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 1,109.09 |
| 1991-10-14 | 1,220 | 1,220 | 1,180 | 1,180 | 8,000 | 1,072.73 |
| 1991-10-11 | 1,200 | 1,200 | 1,160 | 1,160 | 17,000 | 1,054.55 |
| 1991-10-09 | 1,190 | 1,210 | 1,190 | 1,200 | 13,000 | 1,090.91 |
| 1991-10-07 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1991-10-03 | 1,220 | 1,240 | 1,200 | 1,200 | 29,000 | 1,090.91 |
| 1991-10-02 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 1,109.09 |
| 1991-10-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1991-09-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1991-09-27 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 | 1,072.73 |
| 1991-09-26 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 1,090.91 |
| 1991-09-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 1991-09-24 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1991-09-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1991-09-19 | 1,220 | 1,230 | 1,220 | 1,230 | 12,000 | 1,118.18 |
| 1991-09-18 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 1,127.27 |
| 1991-09-17 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 1,127.27 |
| 1991-09-13 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,109.09 |
| 1991-09-12 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 1,054.55 |
| 1991-09-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1991-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-09-06 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 1,054.55 |
| 1991-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1991-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1991-09-03 | 1,160 | 1,160 | 1,160 | 1,160 | 142,000 | 1,054.55 |
| 1991-09-02 | 1,130 | 1,160 | 1,130 | 1,160 | 14,000 | 1,054.55 |
| 1991-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,027.27 |
| 1991-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1991-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,045.45 |
| 1991-08-27 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 | 1,054.55 |
| 1991-08-26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,054.55 |
| 1991-08-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1991-08-22 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,036.36 |
| 1991-08-21 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 1,036.36 |
| 1991-08-19 | 1,170 | 1,180 | 1,170 | 1,170 | 22,000 | 1,063.64 |
| 1991-08-16 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 | 1,072.73 |
| 1991-08-15 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,072.73 |
| 1991-08-14 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 1,081.82 |
| 1991-08-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1991-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 1,090.91 |
| 1991-08-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1991-08-07 | 1,240 | 1,240 | 1,240 | 1,240 | 15,000 | 1,127.27 |
| 1991-08-06 | 1,240 | 1,240 | 1,210 | 1,240 | 22,000 | 1,127.27 |
| 1991-08-05 | 1,210 | 1,240 | 1,200 | 1,220 | 24,000 | 1,109.09 |
| 1991-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1991-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1991-07-31 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1991-07-30 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1991-07-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1991-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 1,127.27 |
| 1991-07-25 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,127.27 |
| 1991-07-24 | 1,220 | 1,230 | 1,220 | 1,230 | 26,000 | 1,118.18 |
| 1991-07-23 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 1,118.18 |
| 1991-07-22 | 1,240 | 1,240 | 1,230 | 1,230 | 11,000 | 1,118.18 |
| 1991-07-19 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,118.18 |
| 1991-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,118.18 |
| 1991-07-17 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,127.27 |
| 1991-07-16 | 1,200 | 1,230 | 1,180 | 1,230 | 25,000 | 1,118.18 |
| 1991-07-15 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 1,090.91 |
| 1991-07-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1991-07-10 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,063.64 |
| 1991-07-09 | 1,180 | 1,180 | 1,150 | 1,170 | 23,000 | 1,063.64 |
| 1991-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,090.91 |
| 1991-07-05 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 | 1,118.18 |
| 1991-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1991-07-03 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 | 1,154.55 |
| 1991-07-02 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 1,145.45 |
| 1991-07-01 | 1,260 | 1,280 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1991-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1991-06-26 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 1,163.64 |
| 1991-06-25 | 1,250 | 1,260 | 1,250 | 1,250 | 12,000 | 1,136.36 |
| 1991-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1991-06-21 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1991-06-20 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,136.36 |
| 1991-06-19 | 1,320 | 1,320 | 1,280 | 1,280 | 18,000 | 1,163.64 |
| 1991-06-18 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 1,209.09 |
| 1991-06-13 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,218.18 |
| 1991-06-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1991-06-10 | 1,360 | 1,360 | 1,320 | 1,320 | 7,000 | 1,200 |
| 1991-06-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1991-06-06 | 1,310 | 1,330 | 1,310 | 1,320 | 7,000 | 1,200 |
| 1991-06-05 | 1,350 | 1,360 | 1,330 | 1,330 | 14,000 | 1,209.09 |
| 1991-06-03 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1991-05-31 | 1,320 | 1,330 | 1,310 | 1,330 | 4,000 | 1,209.09 |
| 1991-05-30 | 1,320 | 1,360 | 1,310 | 1,310 | 15,000 | 1,190.91 |
| 1991-05-29 | 1,320 | 1,340 | 1,320 | 1,340 | 7,000 | 1,218.18 |
| 1991-05-28 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1991-05-27 | 1,370 | 1,370 | 1,340 | 1,350 | 7,000 | 1,227.27 |
| 1991-05-24 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1991-05-22 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,263.64 |
| 1991-05-21 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 1,190.91 |
| 1991-05-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1991-05-17 | 1,300 | 1,310 | 1,300 | 1,310 | 14,000 | 1,190.91 |
| 1991-05-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1991-05-15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1991-05-14 | 1,330 | 1,350 | 1,320 | 1,320 | 14,000 | 1,200 |
| 1991-05-13 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 | 1,209.09 |
| 1991-05-10 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 1,227.27 |
| 1991-05-08 | 1,370 | 1,370 | 1,370 | 1,370 | 11,000 | 1,245.45 |
| 1991-05-07 | 1,400 | 1,430 | 1,380 | 1,380 | 8,000 | 1,254.55 |
| 1991-05-02 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1991-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1991-04-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1991-04-26 | 1,340 | 1,360 | 1,340 | 1,360 | 5,000 | 1,236.36 |
| 1991-04-25 | 1,320 | 1,320 | 1,280 | 1,280 | 15,000 | 1,163.64 |
| 1991-04-24 | 1,320 | 1,320 | 1,310 | 1,320 | 32,000 | 1,200 |
| 1991-04-23 | 1,330 | 1,330 | 1,320 | 1,320 | 11,000 | 1,200 |
| 1991-04-22 | 1,360 | 1,380 | 1,330 | 1,330 | 25,000 | 1,209.09 |
| 1991-04-19 | 1,360 | 1,380 | 1,330 | 1,380 | 29,000 | 1,254.55 |
| 1991-04-18 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 1991-04-17 | 1,370 | 1,370 | 1,360 | 1,370 | 17,000 | 1,245.45 |
| 1991-04-16 | 1,390 | 1,390 | 1,370 | 1,380 | 32,000 | 1,254.55 |
| 1991-04-15 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 | 1,263.64 |
| 1991-04-12 | 1,400 | 1,410 | 1,400 | 1,410 | 18,000 | 1,281.82 |
| 1991-04-11 | 1,410 | 1,410 | 1,390 | 1,390 | 30,000 | 1,263.64 |
| 1991-04-10 | 1,450 | 1,450 | 1,420 | 1,430 | 17,000 | 1,300 |
| 1991-04-09 | 1,480 | 1,520 | 1,450 | 1,450 | 82,000 | 1,318.18 |
| 1991-04-08 | 1,430 | 1,450 | 1,410 | 1,450 | 13,000 | 1,318.18 |
| 1991-04-05 | 1,380 | 1,400 | 1,380 | 1,400 | 37,000 | 1,272.73 |
| 1991-04-04 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 1,254.55 |
| 1991-04-03 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 1,272.73 |
| 1991-04-02 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 1,254.55 |
| 1991-04-01 | 1,410 | 1,420 | 1,410 | 1,420 | 10,000 | 1,290.91 |
| 1991-03-29 | 1,350 | 1,360 | 1,350 | 1,360 | 57,000 | 1,236.36 |
| 1991-03-28 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 | 1,218.18 |
| 1991-03-27 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 | 1,209.09 |
| 1991-03-26 | 1,320 | 1,340 | 1,320 | 1,330 | 4,000 | 1,209.09 |
| 1991-03-25 | 1,360 | 1,370 | 1,330 | 1,330 | 83,000 | 1,209.09 |
| 1991-03-22 | 1,410 | 1,410 | 1,370 | 1,370 | 20,000 | 1,245.45 |
| 1991-03-20 | 1,400 | 1,420 | 1,370 | 1,370 | 11,000 | 1,245.45 |
| 1991-03-19 | 1,430 | 1,430 | 1,410 | 1,410 | 16,000 | 1,281.82 |
| 1991-03-18 | 1,450 | 1,460 | 1,420 | 1,420 | 76,000 | 1,290.91 |
| 1991-03-15 | 1,420 | 1,440 | 1,410 | 1,430 | 13,000 | 1,300 |
| 1991-03-14 | 1,410 | 1,410 | 1,400 | 1,410 | 6,000 | 1,281.82 |
| 1991-03-13 | 1,450 | 1,450 | 1,400 | 1,400 | 16,000 | 1,272.73 |
| 1991-03-12 | 1,440 | 1,450 | 1,430 | 1,450 | 16,000 | 1,318.18 |
| 1991-03-11 | 1,450 | 1,450 | 1,400 | 1,400 | 32,000 | 1,272.73 |
| 1991-03-08 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 | 1,227.27 |
| 1991-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,181.82 |
| 1991-03-06 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 1,181.82 |
| 1991-03-05 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 | 1,218.18 |
| 1991-03-04 | 1,340 | 1,350 | 1,340 | 1,340 | 8,000 | 1,218.18 |
| 1991-03-01 | 1,340 | 1,350 | 1,330 | 1,340 | 27,000 | 1,218.18 |
| 1991-02-28 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 1,272.73 |
| 1991-02-27 | 1,430 | 1,430 | 1,350 | 1,360 | 13,000 | 1,236.36 |
| 1991-02-26 | 1,490 | 1,490 | 1,430 | 1,450 | 18,000 | 1,318.18 |
| 1991-02-25 | 1,460 | 1,490 | 1,460 | 1,480 | 17,000 | 1,345.45 |
| 1991-02-22 | 1,450 | 1,450 | 1,410 | 1,450 | 27,000 | 1,318.18 |
| 1991-02-21 | 1,390 | 1,400 | 1,350 | 1,390 | 46,000 | 1,263.64 |
| 1991-02-20 | 1,520 | 1,520 | 1,500 | 1,500 | 9,000 | 1,363.64 |
| 1991-02-19 | 1,510 | 1,510 | 1,480 | 1,510 | 90,000 | 1,372.73 |
| 1991-02-18 | 1,530 | 1,530 | 1,430 | 1,430 | 109,000 | 1,300 |
| 1991-02-15 | 1,480 | 1,530 | 1,430 | 1,450 | 93,000 | 1,318.18 |
| 1991-02-14 | 1,650 | 1,660 | 1,440 | 1,460 | 244,000 | 1,327.27 |
| 1991-02-13 | 1,350 | 1,530 | 1,350 | 1,530 | 477,000 | 1,390.91 |
| 1991-02-12 | 1,240 | 1,330 | 1,230 | 1,330 | 523,000 | 1,209.09 |
| 1991-02-08 | 1,080 | 1,180 | 1,080 | 1,180 | 270,000 | 1,072.73 |
| 1991-01-30 | 1,810 | 1,810 | 1,810 | 1,810 | 137,000 | 1,645.45 |
| 1991-01-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,181.82 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
