1921 (株)巴コーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 898 | 898 | 878 | 878 | 2,000 | 878 |
| 1992-12-28 | 898 | 898 | 898 | 898 | 13,000 | 898 |
| 1992-12-25 | 898 | 898 | 898 | 898 | 4,000 | 898 |
| 1992-12-24 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1992-12-22 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1992-12-21 | 878 | 878 | 878 | 878 | 4,000 | 878 |
| 1992-12-18 | 859 | 859 | 858 | 858 | 2,000 | 858 |
| 1992-12-16 | 890 | 890 | 879 | 879 | 6,000 | 879 |
| 1992-12-15 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1992-12-14 | 899 | 900 | 899 | 899 | 7,000 | 899 |
| 1992-12-11 | 900 | 900 | 899 | 899 | 7,000 | 899 |
| 1992-12-10 | 899 | 899 | 899 | 899 | 12,000 | 899 |
| 1992-12-07 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1992-12-04 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1992-12-03 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 1992-12-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-11-30 | 904 | 904 | 899 | 899 | 11,000 | 899 |
| 1992-11-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-11-26 | 905 | 905 | 905 | 905 | 6,000 | 905 |
| 1992-11-25 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1992-11-20 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 1992-11-19 | 910 | 910 | 905 | 905 | 7,000 | 905 |
| 1992-11-18 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1992-11-17 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1992-11-11 | 915 | 915 | 915 | 915 | 10,000 | 915 |
| 1992-11-10 | 919 | 919 | 919 | 919 | 8,000 | 919 |
| 1992-11-09 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 1992-11-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-10-30 | 951 | 951 | 948 | 950 | 6,000 | 950 |
| 1992-10-29 | 950 | 950 | 944 | 950 | 10,000 | 950 |
| 1992-10-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-10-27 | 950 | 950 | 945 | 950 | 11,000 | 950 |
| 1992-10-26 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-10-23 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-10-22 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-10-21 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-10-15 | 940 | 940 | 940 | 940 | 7,000 | 940 |
| 1992-10-14 | 950 | 960 | 950 | 960 | 6,000 | 960 |
| 1992-10-13 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1992-10-12 | 920 | 925 | 920 | 925 | 8,000 | 925 |
| 1992-10-09 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1992-10-08 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1992-10-07 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1992-10-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-10-02 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-10-01 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1992-09-25 | 891 | 891 | 885 | 889 | 14,000 | 889 |
| 1992-09-24 | 940 | 940 | 930 | 930 | 5,000 | 845.46 |
| 1992-09-22 | 937 | 945 | 935 | 945 | 8,000 | 859.09 |
| 1992-09-21 | 959 | 959 | 957 | 957 | 2,000 | 870 |
| 1992-09-18 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1992-09-17 | 966 | 966 | 966 | 966 | 1,000 | 878.18 |
| 1992-09-14 | 967 | 967 | 966 | 966 | 3,000 | 878.18 |
| 1992-09-11 | 967 | 967 | 967 | 967 | 62,000 | 879.09 |
| 1992-09-10 | 967 | 967 | 967 | 967 | 2,000 | 879.09 |
| 1992-09-09 | 968 | 968 | 967 | 967 | 4,000 | 879.09 |
| 1992-09-08 | 971 | 971 | 970 | 970 | 4,000 | 881.82 |
| 1992-09-04 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1992-09-03 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1992-09-02 | 975 | 975 | 975 | 975 | 5,000 | 886.36 |
| 1992-08-28 | 885 | 895 | 885 | 895 | 6,000 | 813.64 |
| 1992-08-27 | 859 | 875 | 859 | 875 | 202,000 | 795.46 |
| 1992-08-26 | 860 | 860 | 860 | 860 | 4,000 | 781.82 |
| 1992-08-25 | 820 | 860 | 820 | 860 | 16,000 | 781.82 |
| 1992-08-24 | 800 | 820 | 800 | 820 | 10,000 | 745.46 |
| 1992-08-21 | 770 | 770 | 770 | 770 | 4,000 | 700 |
| 1992-08-20 | 760 | 770 | 760 | 770 | 2,000 | 700 |
| 1992-08-19 | 750 | 750 | 750 | 750 | 7,000 | 681.82 |
| 1992-08-12 | 820 | 820 | 820 | 820 | 4,000 | 745.46 |
| 1992-07-29 | 895 | 895 | 895 | 895 | 2,000 | 813.64 |
| 1992-07-27 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1992-07-24 | 910 | 910 | 910 | 910 | 4,000 | 827.27 |
| 1992-07-23 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1992-07-22 | 920 | 920 | 899 | 899 | 3,000 | 817.27 |
| 1992-07-21 | 920 | 920 | 920 | 920 | 5,000 | 836.36 |
| 1992-07-10 | 930 | 930 | 930 | 930 | 5,000 | 845.46 |
| 1992-07-07 | 930 | 930 | 930 | 930 | 3,000 | 845.46 |
| 1992-06-30 | 949 | 949 | 949 | 949 | 2,000 | 862.73 |
| 1992-06-29 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
| 1992-06-26 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1992-06-25 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1992-06-23 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1992-06-18 | 950 | 950 | 950 | 950 | 6,000 | 863.64 |
| 1992-06-17 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1992-06-16 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1992-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 918.18 |
| 1992-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1992-06-10 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 918.18 |
| 1992-06-04 | 989 | 989 | 989 | 989 | 2,000 | 899.09 |
| 1992-06-01 | 979 | 979 | 979 | 979 | 3,000 | 890 |
| 1992-05-28 | 979 | 979 | 979 | 979 | 2,000 | 890 |
| 1992-05-27 | 969 | 969 | 969 | 969 | 5,000 | 880.91 |
| 1992-05-26 | 979 | 979 | 979 | 979 | 1,000 | 890 |
| 1992-05-25 | 960 | 980 | 960 | 980 | 2,000 | 890.91 |
| 1992-05-22 | 969 | 970 | 969 | 970 | 3,000 | 881.82 |
| 1992-05-19 | 950 | 960 | 950 | 960 | 4,000 | 872.73 |
| 1992-05-18 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1992-05-15 | 912 | 912 | 912 | 912 | 1,000 | 829.09 |
| 1992-05-12 | 891 | 891 | 891 | 891 | 2,000 | 810 |
| 1992-05-01 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1992-04-28 | 851 | 851 | 851 | 851 | 2,000 | 773.64 |
| 1992-04-27 | 861 | 861 | 861 | 861 | 3,000 | 782.73 |
| 1992-04-23 | 821 | 821 | 821 | 821 | 2,000 | 746.36 |
| 1992-04-22 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1992-04-17 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1992-04-16 | 880 | 880 | 870 | 870 | 4,000 | 790.91 |
| 1992-04-14 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1992-04-13 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1992-04-10 | 860 | 870 | 860 | 870 | 5,000 | 790.91 |
| 1992-04-08 | 910 | 910 | 910 | 910 | 4,000 | 827.27 |
| 1992-04-06 | 920 | 950 | 920 | 950 | 4,000 | 863.64 |
| 1992-04-03 | 910 | 920 | 910 | 920 | 6,000 | 836.36 |
| 1992-04-01 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1992-03-30 | 920 | 940 | 919 | 940 | 6,000 | 854.55 |
| 1992-03-27 | 920 | 920 | 920 | 920 | 7,000 | 836.36 |
| 1992-03-25 | 910 | 910 | 910 | 910 | 4,000 | 827.27 |
| 1992-03-23 | 930 | 930 | 880 | 890 | 11,000 | 809.09 |
| 1992-03-18 | 960 | 960 | 960 | 960 | 4,000 | 872.73 |
| 1992-03-12 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 963.64 |
| 1992-03-11 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 945.46 |
| 1992-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1992-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1992-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1992-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1992-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1992-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1992-02-27 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 954.55 |
| 1992-02-26 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 954.55 |
| 1992-02-25 | 1,030 | 1,030 | 999 | 1,000 | 8,000 | 909.09 |
| 1992-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1992-02-19 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 918.18 |
| 1992-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1992-02-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1992-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1992-02-07 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1992-02-05 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1992-01-31 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1992-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1992-01-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1992-01-28 | 1,060 | 1,060 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1992-01-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1992-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1992-01-22 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 963.64 |
| 1992-01-21 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 972.73 |
| 1992-01-20 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1992-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1992-01-16 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1992-01-08 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1992-01-07 | 1,110 | 1,170 | 1,110 | 1,170 | 7,000 | 1,063.64 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
