1921 (株)巴コーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 680 | 680 | 662 | 662 | 10,000 | 662 |
| 1995-12-28 | 690 | 690 | 680 | 680 | 14,000 | 680 |
| 1995-12-27 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1995-12-26 | 715 | 715 | 700 | 700 | 13,000 | 700 |
| 1995-12-25 | 700 | 700 | 690 | 698 | 23,000 | 698 |
| 1995-12-22 | 665 | 670 | 661 | 661 | 35,000 | 661 |
| 1995-12-21 | 661 | 670 | 661 | 669 | 17,000 | 669 |
| 1995-12-20 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 1995-12-19 | 665 | 666 | 655 | 660 | 17,000 | 660 |
| 1995-12-18 | 669 | 669 | 665 | 666 | 6,000 | 666 |
| 1995-12-15 | 656 | 670 | 656 | 656 | 5,000 | 656 |
| 1995-12-14 | 655 | 655 | 650 | 651 | 3,000 | 651 |
| 1995-12-13 | 655 | 655 | 649 | 649 | 4,000 | 649 |
| 1995-12-12 | 665 | 670 | 665 | 665 | 19,000 | 665 |
| 1995-12-11 | 662 | 665 | 661 | 665 | 5,000 | 665 |
| 1995-12-08 | 649 | 660 | 649 | 660 | 150,000 | 660 |
| 1995-12-07 | 639 | 649 | 639 | 649 | 5,000 | 649 |
| 1995-12-06 | 612 | 621 | 612 | 621 | 3,000 | 621 |
| 1995-12-05 | 621 | 621 | 612 | 612 | 7,000 | 612 |
| 1995-12-04 | 641 | 644 | 621 | 621 | 6,000 | 621 |
| 1995-12-01 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1995-11-30 | 640 | 640 | 618 | 620 | 9,000 | 620 |
| 1995-11-29 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1995-11-28 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 1995-11-27 | 655 | 660 | 654 | 654 | 25,000 | 654 |
| 1995-11-24 | 659 | 659 | 650 | 650 | 14,000 | 650 |
| 1995-11-22 | 646 | 649 | 646 | 646 | 37,000 | 646 |
| 1995-11-21 | 620 | 647 | 618 | 646 | 21,000 | 646 |
| 1995-11-20 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1995-11-17 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1995-11-16 | 601 | 609 | 601 | 609 | 2,000 | 609 |
| 1995-11-15 | 585 | 605 | 580 | 600 | 38,000 | 600 |
| 1995-11-14 | 585 | 585 | 585 | 585 | 45,000 | 585 |
| 1995-11-13 | 610 | 620 | 600 | 600 | 4,000 | 600 |
| 1995-11-10 | 610 | 620 | 610 | 620 | 9,000 | 620 |
| 1995-11-09 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1995-11-08 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1995-11-07 | 590 | 591 | 590 | 591 | 3,000 | 591 |
| 1995-11-06 | 576 | 599 | 576 | 599 | 2,000 | 599 |
| 1995-11-02 | 586 | 586 | 570 | 570 | 4,000 | 570 |
| 1995-11-01 | 599 | 599 | 580 | 580 | 2,000 | 580 |
| 1995-10-31 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 1995-10-30 | 571 | 575 | 570 | 575 | 8,000 | 575 |
| 1995-10-27 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-10-26 | 590 | 590 | 570 | 580 | 6,000 | 580 |
| 1995-10-25 | 600 | 600 | 599 | 599 | 10,000 | 599 |
| 1995-10-24 | 602 | 602 | 600 | 600 | 25,000 | 600 |
| 1995-10-23 | 610 | 610 | 602 | 602 | 11,000 | 602 |
| 1995-10-20 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 1995-10-19 | 632 | 632 | 600 | 600 | 15,000 | 600 |
| 1995-10-18 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1995-10-17 | 630 | 650 | 630 | 630 | 12,000 | 630 |
| 1995-10-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-10-13 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1995-10-12 | 641 | 650 | 641 | 650 | 3,000 | 650 |
| 1995-10-09 | 655 | 655 | 630 | 630 | 4,000 | 630 |
| 1995-10-06 | 655 | 655 | 655 | 655 | 7,000 | 655 |
| 1995-10-05 | 655 | 660 | 655 | 660 | 11,000 | 660 |
| 1995-10-04 | 651 | 660 | 650 | 660 | 10,000 | 660 |
| 1995-10-03 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1995-10-02 | 660 | 660 | 651 | 651 | 7,000 | 651 |
| 1995-09-29 | 674 | 674 | 650 | 650 | 6,000 | 650 |
| 1995-09-28 | 674 | 674 | 655 | 655 | 3,000 | 655 |
| 1995-09-26 | 676 | 676 | 674 | 674 | 22,000 | 674 |
| 1995-09-25 | 669 | 675 | 669 | 675 | 16,000 | 675 |
| 1995-09-22 | 661 | 665 | 655 | 655 | 78,000 | 655 |
| 1995-09-21 | 659 | 660 | 650 | 660 | 20,000 | 660 |
| 1995-09-20 | 675 | 675 | 660 | 660 | 24,000 | 660 |
| 1995-09-19 | 659 | 659 | 649 | 655 | 26,000 | 655 |
| 1995-09-18 | 660 | 666 | 660 | 660 | 31,000 | 660 |
| 1995-09-14 | 645 | 659 | 640 | 650 | 36,000 | 650 |
| 1995-09-13 | 633 | 639 | 633 | 637 | 8,000 | 637 |
| 1995-09-12 | 603 | 629 | 600 | 623 | 115,000 | 623 |
| 1995-09-11 | 610 | 610 | 590 | 600 | 151,000 | 600 |
| 1995-09-08 | 620 | 620 | 596 | 600 | 50,000 | 600 |
| 1995-09-07 | 617 | 624 | 610 | 624 | 22,000 | 624 |
| 1995-09-06 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1995-09-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-09-04 | 650 | 660 | 650 | 660 | 43,000 | 660 |
| 1995-09-01 | 639 | 650 | 629 | 650 | 25,000 | 650 |
| 1995-08-31 | 630 | 630 | 617 | 630 | 25,000 | 630 |
| 1995-08-30 | 621 | 625 | 617 | 617 | 12,000 | 617 |
| 1995-08-29 | 615 | 620 | 615 | 615 | 5,000 | 615 |
| 1995-08-25 | 625 | 635 | 625 | 635 | 8,000 | 635 |
| 1995-08-24 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1995-08-23 | 630 | 630 | 610 | 610 | 5,000 | 610 |
| 1995-08-22 | 630 | 649 | 629 | 649 | 5,000 | 649 |
| 1995-08-18 | 639 | 639 | 629 | 630 | 5,000 | 630 |
| 1995-08-17 | 620 | 631 | 620 | 630 | 15,000 | 630 |
| 1995-08-16 | 600 | 627 | 600 | 615 | 61,000 | 615 |
| 1995-08-15 | 599 | 599 | 585 | 585 | 5,000 | 585 |
| 1995-08-14 | 575 | 580 | 575 | 580 | 10,000 | 580 |
| 1995-08-11 | 590 | 590 | 571 | 575 | 6,000 | 575 |
| 1995-08-10 | 570 | 578 | 570 | 578 | 5,000 | 578 |
| 1995-08-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-08-08 | 561 | 570 | 561 | 570 | 5,000 | 570 |
| 1995-08-07 | 578 | 578 | 561 | 561 | 4,000 | 561 |
| 1995-08-04 | 580 | 580 | 573 | 580 | 14,000 | 580 |
| 1995-08-03 | 590 | 590 | 583 | 583 | 5,000 | 583 |
| 1995-08-02 | 578 | 578 | 578 | 578 | 18,000 | 578 |
| 1995-08-01 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1995-07-31 | 578 | 580 | 578 | 578 | 7,000 | 578 |
| 1995-07-28 | 582 | 583 | 578 | 581 | 17,000 | 581 |
| 1995-07-27 | 593 | 593 | 593 | 593 | 4,000 | 593 |
| 1995-07-25 | 603 | 603 | 603 | 603 | 17,000 | 603 |
| 1995-07-24 | 556 | 567 | 556 | 567 | 6,000 | 567 |
| 1995-07-21 | 541 | 541 | 541 | 541 | 8,000 | 541 |
| 1995-07-20 | 567 | 567 | 555 | 555 | 7,000 | 555 |
| 1995-07-19 | 568 | 568 | 567 | 567 | 7,000 | 567 |
| 1995-07-18 | 609 | 609 | 602 | 602 | 14,000 | 602 |
| 1995-07-14 | 610 | 610 | 609 | 609 | 4,000 | 609 |
| 1995-07-13 | 608 | 610 | 600 | 606 | 55,000 | 606 |
| 1995-07-12 | 560 | 598 | 560 | 598 | 63,000 | 598 |
| 1995-07-11 | 559 | 560 | 550 | 560 | 9,000 | 560 |
| 1995-07-10 | 560 | 578 | 560 | 560 | 33,000 | 560 |
| 1995-07-07 | 522 | 558 | 522 | 550 | 26,000 | 550 |
| 1995-07-06 | 513 | 523 | 513 | 523 | 9,000 | 523 |
| 1995-07-05 | 515 | 516 | 503 | 503 | 3,000 | 503 |
| 1995-06-30 | 526 | 526 | 516 | 516 | 19,000 | 516 |
| 1995-06-29 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-06-28 | 508 | 508 | 505 | 505 | 2,000 | 505 |
| 1995-06-27 | 516 | 519 | 516 | 519 | 143,000 | 519 |
| 1995-06-23 | 532 | 532 | 517 | 527 | 9,000 | 527 |
| 1995-06-22 | 505 | 505 | 500 | 502 | 23,000 | 502 |
| 1995-06-21 | 502 | 504 | 502 | 504 | 3,000 | 504 |
| 1995-06-20 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 1995-06-19 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 1995-06-16 | 545 | 545 | 520 | 520 | 2,000 | 520 |
| 1995-06-14 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1995-06-13 | 566 | 566 | 564 | 565 | 4,000 | 565 |
| 1995-06-09 | 581 | 581 | 566 | 566 | 41,000 | 566 |
| 1995-06-08 | 591 | 591 | 571 | 571 | 2,000 | 571 |
| 1995-06-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-06-01 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1995-05-31 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 1995-05-29 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1995-05-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-05-25 | 640 | 640 | 620 | 620 | 9,000 | 620 |
| 1995-05-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-05-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-05-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1995-05-16 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1995-05-15 | 647 | 647 | 630 | 630 | 3,000 | 630 |
| 1995-05-12 | 646 | 646 | 646 | 646 | 5,000 | 646 |
| 1995-05-11 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1995-05-10 | 660 | 660 | 658 | 658 | 9,000 | 658 |
| 1995-05-09 | 651 | 659 | 650 | 659 | 7,000 | 659 |
| 1995-05-08 | 652 | 652 | 642 | 645 | 22,000 | 645 |
| 1995-05-02 | 659 | 659 | 655 | 655 | 5,000 | 655 |
| 1995-04-28 | 653 | 653 | 652 | 652 | 7,000 | 652 |
| 1995-04-27 | 659 | 659 | 652 | 652 | 6,000 | 652 |
| 1995-04-26 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1995-04-25 | 665 | 665 | 660 | 660 | 27,000 | 660 |
| 1995-04-24 | 675 | 675 | 665 | 665 | 19,000 | 665 |
| 1995-04-21 | 649 | 670 | 649 | 655 | 31,000 | 655 |
| 1995-04-20 | 670 | 670 | 649 | 649 | 10,000 | 649 |
| 1995-04-19 | 660 | 660 | 650 | 650 | 13,000 | 650 |
| 1995-04-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-04-14 | 670 | 680 | 670 | 680 | 18,000 | 680 |
| 1995-04-13 | 680 | 680 | 670 | 670 | 14,000 | 670 |
| 1995-04-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-04-10 | 650 | 660 | 650 | 650 | 5,000 | 650 |
| 1995-04-06 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1995-04-05 | 670 | 670 | 660 | 670 | 12,000 | 670 |
| 1995-04-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-04-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-03-31 | 680 | 690 | 675 | 675 | 7,000 | 675 |
| 1995-03-30 | 661 | 665 | 661 | 665 | 3,000 | 665 |
| 1995-03-29 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1995-03-28 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 1995-03-27 | 680 | 680 | 670 | 671 | 9,000 | 671 |
| 1995-03-24 | 670 | 679 | 669 | 669 | 8,000 | 669 |
| 1995-03-23 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 1995-03-22 | 700 | 700 | 680 | 680 | 13,000 | 680 |
| 1995-03-20 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1995-03-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-03-16 | 700 | 700 | 685 | 685 | 10,000 | 685 |
| 1995-03-14 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1995-03-13 | 735 | 735 | 725 | 725 | 2,000 | 725 |
| 1995-03-10 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1995-03-09 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1995-03-08 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1995-03-07 | 780 | 780 | 761 | 761 | 9,000 | 761 |
| 1995-03-06 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1995-03-03 | 781 | 781 | 780 | 780 | 5,000 | 780 |
| 1995-03-02 | 781 | 782 | 781 | 782 | 2,000 | 782 |
| 1995-03-01 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-02-28 | 790 | 790 | 780 | 790 | 10,000 | 790 |
| 1995-02-24 | 813 | 813 | 800 | 800 | 5,000 | 800 |
| 1995-02-23 | 823 | 823 | 823 | 823 | 150,000 | 823 |
| 1995-02-22 | 828 | 828 | 823 | 823 | 152,000 | 823 |
| 1995-02-21 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 1995-02-20 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1995-02-17 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 1995-02-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-02-14 | 865 | 865 | 860 | 860 | 5,000 | 860 |
| 1995-02-13 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 1995-02-08 | 880 | 880 | 877 | 877 | 5,000 | 877 |
| 1995-02-07 | 879 | 880 | 875 | 880 | 19,000 | 880 |
| 1995-02-06 | 879 | 880 | 875 | 880 | 10,000 | 880 |
| 1995-02-03 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 1995-02-01 | 932 | 940 | 930 | 930 | 22,000 | 930 |
| 1995-01-31 | 1,020 | 1,020 | 960 | 960 | 41,000 | 960 |
| 1995-01-30 | 950 | 1,000 | 950 | 1,000 | 63,000 | 1,000 |
| 1995-01-27 | 921 | 921 | 910 | 920 | 29,000 | 920 |
| 1995-01-26 | 861 | 918 | 860 | 890 | 57,000 | 890 |
| 1995-01-25 | 840 | 850 | 840 | 849 | 29,000 | 849 |
| 1995-01-24 | 770 | 790 | 765 | 780 | 29,000 | 780 |
| 1995-01-23 | 773 | 783 | 773 | 774 | 5,000 | 774 |
| 1995-01-20 | 811 | 811 | 790 | 790 | 6,000 | 790 |
| 1995-01-19 | 836 | 836 | 826 | 830 | 11,000 | 830 |
| 1995-01-18 | 826 | 826 | 826 | 826 | 18,000 | 826 |
| 1995-01-13 | 800 | 805 | 796 | 796 | 4,000 | 796 |
| 1995-01-12 | 800 | 800 | 791 | 791 | 2,000 | 791 |
| 1995-01-11 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-01-10 | 816 | 816 | 816 | 816 | 5,000 | 816 |
| 1995-01-06 | 815 | 816 | 815 | 816 | 2,000 | 816 |
| 1995-01-05 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1995-01-04 | 815 | 815 | 815 | 815 | 1,000 | 815 |
分割・併合履歴 ： [1992-09-25]1株→1.1株