1921 (株)巴コーポレーション の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 825 | 825 | 825 | 825 | 22,000 | 825 |
| 1994-12-29 | 837 | 837 | 825 | 825 | 8,000 | 825 |
| 1994-12-28 | 850 | 850 | 837 | 837 | 6,000 | 837 |
| 1994-12-27 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 1994-12-26 | 816 | 846 | 816 | 846 | 16,000 | 846 |
| 1994-12-22 | 810 | 815 | 810 | 815 | 11,000 | 815 |
| 1994-12-21 | 791 | 800 | 791 | 800 | 3,000 | 800 |
| 1994-12-20 | 790 | 800 | 790 | 790 | 6,000 | 790 |
| 1994-12-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-12-12 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 1994-12-09 | 830 | 830 | 810 | 810 | 15,000 | 810 |
| 1994-12-08 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1994-12-07 | 854 | 854 | 845 | 845 | 3,000 | 845 |
| 1994-12-06 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 1994-12-05 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1994-12-02 | 850 | 850 | 849 | 849 | 7,000 | 849 |
| 1994-11-30 | 845 | 845 | 840 | 840 | 8,000 | 840 |
| 1994-11-29 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1994-11-28 | 801 | 815 | 800 | 815 | 3,000 | 815 |
| 1994-11-25 | 802 | 802 | 795 | 795 | 16,000 | 795 |
| 1994-11-24 | 810 | 810 | 790 | 790 | 5,000 | 790 |
| 1994-11-22 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 1994-11-21 | 810 | 810 | 810 | 810 | 15,000 | 810 |
| 1994-11-18 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1994-11-16 | 821 | 822 | 821 | 822 | 2,000 | 822 |
| 1994-11-15 | 816 | 816 | 815 | 815 | 4,000 | 815 |
| 1994-11-14 | 835 | 840 | 815 | 815 | 10,000 | 815 |
| 1994-11-09 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1994-11-08 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1994-11-07 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1994-11-04 | 870 | 870 | 865 | 865 | 25,000 | 865 |
| 1994-11-02 | 910 | 910 | 900 | 900 | 8,000 | 900 |
| 1994-11-01 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1994-10-31 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1994-10-27 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1994-10-26 | 920 | 920 | 900 | 900 | 12,000 | 900 |
| 1994-10-25 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1994-10-24 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 1994-10-21 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1994-10-19 | 903 | 903 | 903 | 903 | 5,000 | 903 |
| 1994-10-17 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 1994-10-14 | 900 | 901 | 900 | 900 | 16,000 | 900 |
| 1994-10-13 | 901 | 901 | 900 | 901 | 4,000 | 901 |
| 1994-10-12 | 901 | 901 | 899 | 899 | 4,000 | 899 |
| 1994-10-11 | 905 | 905 | 901 | 901 | 8,000 | 901 |
| 1994-10-07 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1994-10-06 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1994-10-05 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1994-10-04 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 1994-10-03 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1994-09-30 | 965 | 965 | 930 | 930 | 10,000 | 930 |
| 1994-09-29 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1994-09-28 | 950 | 950 | 945 | 945 | 5,000 | 945 |
| 1994-09-27 | 972 | 972 | 943 | 943 | 17,000 | 943 |
| 1994-09-26 | 995 | 995 | 962 | 962 | 6,000 | 962 |
| 1994-09-22 | 985 | 990 | 985 | 990 | 37,000 | 990 |
| 1994-09-21 | 985 | 985 | 985 | 985 | 9,000 | 985 |
| 1994-09-20 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1994-09-19 | 970 | 980 | 970 | 975 | 28,000 | 975 |
| 1994-09-16 | 970 | 980 | 970 | 980 | 30,000 | 980 |
| 1994-09-14 | 981 | 981 | 980 | 980 | 14,000 | 980 |
| 1994-09-13 | 981 | 999 | 980 | 980 | 5,000 | 980 |
| 1994-09-09 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1994-09-08 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1994-09-07 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1994-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-09-05 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1994-09-02 | 1,020 | 1,030 | 1,010 | 1,010 | 47,000 | 1,010 |
| 1994-08-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-08-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1994-08-25 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1994-08-24 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1994-08-23 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1994-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-17 | 1,020 | 1,020 | 1,010 | 1,020 | 25,000 | 1,020 |
| 1994-08-16 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1994-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1994-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1994-08-11 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-08-10 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1994-08-09 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 1,030 |
| 1994-08-08 | 1,010 | 1,020 | 1,010 | 1,020 | 115,000 | 1,020 |
| 1994-08-05 | 1,010 | 1,030 | 1,010 | 1,010 | 103,000 | 1,010 |
| 1994-08-04 | 1,030 | 1,030 | 1,010 | 1,010 | 96,000 | 1,010 |
| 1994-08-03 | 1,050 | 1,050 | 1,020 | 1,020 | 46,000 | 1,020 |
| 1994-08-02 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1994-08-01 | 1,100 | 1,100 | 1,090 | 1,090 | 138,000 | 1,090 |
| 1994-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1994-07-25 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1994-07-22 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1994-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-07-20 | 1,120 | 1,150 | 1,120 | 1,150 | 43,000 | 1,150 |
| 1994-07-19 | 1,120 | 1,120 | 1,110 | 1,120 | 31,000 | 1,120 |
| 1994-07-18 | 1,120 | 1,120 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1994-07-15 | 1,050 | 1,110 | 1,050 | 1,090 | 22,000 | 1,090 |
| 1994-07-14 | 1,050 | 1,060 | 1,040 | 1,060 | 34,000 | 1,060 |
| 1994-07-13 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1994-07-12 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 1,030 |
| 1994-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1994-07-08 | 1,060 | 1,060 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1994-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1994-07-06 | 1,050 | 1,080 | 1,040 | 1,080 | 20,000 | 1,080 |
| 1994-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-07-01 | 1,080 | 1,090 | 1,040 | 1,090 | 37,000 | 1,090 |
| 1994-06-30 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1994-06-29 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1994-06-28 | 1,060 | 1,070 | 1,040 | 1,070 | 9,000 | 1,070 |
| 1994-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-06-24 | 1,080 | 1,080 | 1,000 | 1,000 | 46,000 | 1,000 |
| 1994-06-23 | 1,080 | 1,080 | 1,070 | 1,070 | 26,000 | 1,070 |
| 1994-06-22 | 1,080 | 1,090 | 1,080 | 1,080 | 47,000 | 1,080 |
| 1994-06-21 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1994-06-20 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1994-06-16 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1994-06-15 | 1,150 | 1,150 | 1,090 | 1,110 | 22,000 | 1,110 |
| 1994-06-10 | 1,110 | 1,170 | 1,110 | 1,170 | 19,000 | 1,170 |
| 1994-06-09 | 1,150 | 1,150 | 1,100 | 1,110 | 21,000 | 1,110 |
| 1994-06-08 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1994-06-07 | 1,160 | 1,170 | 1,160 | 1,170 | 8,000 | 1,170 |
| 1994-06-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-06-03 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1994-06-01 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 | 1,150 |
| 1994-05-31 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,150 |
| 1994-05-27 | 1,150 | 1,150 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1994-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1994-05-25 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1994-05-24 | 1,150 | 1,160 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1994-05-20 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1994-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1994-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-05-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-05-09 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1994-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-04-28 | 1,140 | 1,200 | 1,140 | 1,200 | 6,000 | 1,200 |
| 1994-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1994-04-25 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 | 1,120 |
| 1994-04-22 | 1,150 | 1,150 | 1,100 | 1,130 | 11,000 | 1,130 |
| 1994-04-21 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1994-04-20 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1994-04-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-04-13 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1994-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-04-08 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 1,240 |
| 1994-04-07 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 1,220 |
| 1994-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1994-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1994-04-04 | 1,160 | 1,200 | 1,160 | 1,200 | 12,000 | 1,200 |
| 1994-04-01 | 1,250 | 1,250 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1994-03-30 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 | 1,250 |
| 1994-03-29 | 1,240 | 1,240 | 1,230 | 1,240 | 13,000 | 1,240 |
| 1994-03-24 | 1,270 | 1,270 | 1,240 | 1,250 | 6,000 | 1,250 |
| 1994-03-23 | 1,150 | 1,240 | 1,150 | 1,240 | 37,000 | 1,240 |
| 1994-03-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-03-18 | 1,260 | 1,260 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-03-16 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1994-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 22,000 | 1,250 |
| 1994-03-14 | 1,260 | 1,280 | 1,210 | 1,210 | 56,000 | 1,210 |
| 1994-03-11 | 1,300 | 1,300 | 1,250 | 1,250 | 30,000 | 1,250 |
| 1994-03-09 | 1,260 | 1,330 | 1,260 | 1,330 | 68,000 | 1,330 |
| 1994-03-08 | 1,300 | 1,300 | 1,280 | 1,300 | 29,000 | 1,300 |
| 1994-03-07 | 1,330 | 1,330 | 1,290 | 1,290 | 17,000 | 1,290 |
| 1994-03-04 | 1,290 | 1,340 | 1,290 | 1,320 | 151,000 | 1,320 |
| 1994-03-03 | 1,290 | 1,290 | 1,270 | 1,290 | 35,000 | 1,290 |
| 1994-03-02 | 1,290 | 1,290 | 1,270 | 1,290 | 58,000 | 1,290 |
| 1994-03-01 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1994-02-28 | 1,230 | 1,300 | 1,220 | 1,290 | 128,000 | 1,290 |
| 1994-02-25 | 1,260 | 1,260 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1994-02-24 | 1,280 | 1,290 | 1,280 | 1,280 | 28,000 | 1,280 |
| 1994-02-23 | 1,270 | 1,290 | 1,260 | 1,290 | 68,000 | 1,290 |
| 1994-02-22 | 1,250 | 1,280 | 1,250 | 1,280 | 107,000 | 1,280 |
| 1994-02-21 | 1,230 | 1,260 | 1,220 | 1,250 | 41,000 | 1,250 |
| 1994-02-18 | 1,200 | 1,240 | 1,200 | 1,240 | 70,000 | 1,240 |
| 1994-02-17 | 1,210 | 1,220 | 1,190 | 1,220 | 117,000 | 1,220 |
| 1994-02-16 | 1,150 | 1,210 | 1,150 | 1,200 | 133,000 | 1,200 |
| 1994-02-15 | 1,130 | 1,160 | 1,100 | 1,140 | 133,000 | 1,140 |
| 1994-02-14 | 1,130 | 1,170 | 1,120 | 1,120 | 27,000 | 1,120 |
| 1994-02-10 | 1,150 | 1,160 | 1,150 | 1,150 | 36,000 | 1,150 |
| 1994-02-09 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1994-02-08 | 1,150 | 1,150 | 1,130 | 1,150 | 39,000 | 1,150 |
| 1994-02-07 | 1,150 | 1,170 | 1,150 | 1,160 | 8,000 | 1,160 |
| 1994-02-04 | 1,180 | 1,180 | 1,150 | 1,170 | 25,000 | 1,170 |
| 1994-02-03 | 1,170 | 1,170 | 1,150 | 1,160 | 36,000 | 1,160 |
| 1994-02-02 | 1,090 | 1,170 | 1,090 | 1,150 | 102,000 | 1,150 |
| 1994-02-01 | 1,070 | 1,120 | 1,070 | 1,090 | 94,000 | 1,090 |
| 1994-01-31 | 1,090 | 1,130 | 1,090 | 1,090 | 42,000 | 1,090 |
| 1994-01-27 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1994-01-26 | 1,080 | 1,090 | 1,070 | 1,090 | 9,000 | 1,090 |
| 1994-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-01-24 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1994-01-21 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 | 1,040 |
| 1994-01-20 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1994-01-19 | 1,070 | 1,090 | 1,060 | 1,090 | 5,000 | 1,090 |
| 1994-01-18 | 1,040 | 1,080 | 1,040 | 1,080 | 8,000 | 1,080 |
| 1994-01-17 | 1,020 | 1,030 | 1,010 | 1,020 | 28,000 | 1,020 |
| 1994-01-14 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1994-01-13 | 1,070 | 1,090 | 1,060 | 1,060 | 18,000 | 1,060 |
| 1994-01-11 | 1,090 | 1,090 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1994-01-10 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1994-01-07 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-01-06 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1994-01-05 | 1,060 | 1,080 | 1,050 | 1,080 | 4,000 | 1,080 |
| 1994-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
分割・併合履歴 ： [1992-09-25]1株→1.1株