1921 (株)巴コーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 521 | 521 | 520 | 520 | 15,000 | 520 |
| 1996-12-27 | 521 | 521 | 520 | 520 | 14,000 | 520 |
| 1996-12-26 | 529 | 529 | 520 | 527 | 10,000 | 527 |
| 1996-12-25 | 530 | 530 | 520 | 530 | 13,000 | 530 |
| 1996-12-24 | 532 | 532 | 530 | 530 | 34,000 | 530 |
| 1996-12-20 | 537 | 546 | 532 | 535 | 33,000 | 535 |
| 1996-12-19 | 560 | 560 | 530 | 532 | 54,000 | 532 |
| 1996-12-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-12-17 | 593 | 593 | 583 | 590 | 6,000 | 590 |
| 1996-12-16 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1996-12-13 | 559 | 560 | 559 | 560 | 18,000 | 560 |
| 1996-12-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-12-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-12-10 | 639 | 639 | 639 | 639 | 17,000 | 639 |
| 1996-12-09 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 1996-12-06 | 594 | 594 | 581 | 591 | 7,000 | 591 |
| 1996-12-05 | 595 | 600 | 595 | 595 | 14,000 | 595 |
| 1996-12-04 | 600 | 600 | 590 | 597 | 17,000 | 597 |
| 1996-12-03 | 619 | 619 | 600 | 600 | 5,000 | 600 |
| 1996-12-02 | 616 | 616 | 603 | 603 | 9,000 | 603 |
| 1996-11-29 | 622 | 622 | 612 | 617 | 25,000 | 617 |
| 1996-11-28 | 611 | 625 | 611 | 624 | 9,000 | 624 |
| 1996-11-27 | 613 | 613 | 610 | 611 | 11,000 | 611 |
| 1996-11-26 | 627 | 627 | 620 | 620 | 6,000 | 620 |
| 1996-11-25 | 629 | 629 | 628 | 628 | 14,000 | 628 |
| 1996-11-22 | 631 | 631 | 628 | 628 | 20,000 | 628 |
| 1996-11-21 | 631 | 632 | 631 | 631 | 13,000 | 631 |
| 1996-11-20 | 631 | 632 | 631 | 632 | 7,000 | 632 |
| 1996-11-19 | 632 | 632 | 632 | 632 | 13,000 | 632 |
| 1996-11-18 | 635 | 635 | 632 | 632 | 21,000 | 632 |
| 1996-11-15 | 633 | 633 | 632 | 632 | 18,000 | 632 |
| 1996-11-14 | 632 | 633 | 632 | 633 | 25,000 | 633 |
| 1996-11-13 | 636 | 636 | 635 | 635 | 10,000 | 635 |
| 1996-11-12 | 631 | 641 | 631 | 631 | 63,000 | 631 |
| 1996-11-11 | 631 | 631 | 630 | 630 | 27,000 | 630 |
| 1996-11-08 | 630 | 639 | 630 | 630 | 20,000 | 630 |
| 1996-11-07 | 631 | 632 | 630 | 630 | 16,000 | 630 |
| 1996-11-06 | 631 | 635 | 630 | 630 | 24,000 | 630 |
| 1996-11-05 | 640 | 640 | 630 | 635 | 50,000 | 635 |
| 1996-11-01 | 630 | 632 | 630 | 630 | 47,000 | 630 |
| 1996-10-31 | 630 | 630 | 626 | 630 | 97,000 | 630 |
| 1996-10-30 | 630 | 630 | 623 | 625 | 25,000 | 625 |
| 1996-10-29 | 629 | 630 | 626 | 626 | 20,000 | 626 |
| 1996-10-28 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1996-10-25 | 630 | 640 | 629 | 631 | 67,000 | 631 |
| 1996-10-24 | 640 | 650 | 626 | 650 | 56,000 | 650 |
| 1996-10-23 | 650 | 653 | 650 | 650 | 22,000 | 650 |
| 1996-10-22 | 661 | 661 | 650 | 650 | 31,000 | 650 |
| 1996-10-21 | 681 | 681 | 665 | 665 | 9,000 | 665 |
| 1996-10-18 | 670 | 675 | 670 | 671 | 16,000 | 671 |
| 1996-10-17 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1996-10-16 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1996-10-15 | 670 | 670 | 661 | 670 | 10,000 | 670 |
| 1996-10-14 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 1996-10-11 | 685 | 686 | 670 | 680 | 14,000 | 680 |
| 1996-10-09 | 691 | 691 | 690 | 690 | 14,000 | 690 |
| 1996-10-08 | 690 | 692 | 690 | 692 | 5,000 | 692 |
| 1996-10-04 | 719 | 719 | 690 | 690 | 5,000 | 690 |
| 1996-10-03 | 730 | 730 | 729 | 729 | 4,000 | 729 |
| 1996-10-01 | 735 | 735 | 730 | 730 | 13,000 | 730 |
| 1996-09-30 | 730 | 730 | 715 | 715 | 11,000 | 715 |
| 1996-09-27 | 711 | 711 | 700 | 707 | 4,000 | 707 |
| 1996-09-26 | 711 | 720 | 711 | 711 | 5,000 | 711 |
| 1996-09-25 | 725 | 730 | 710 | 710 | 232,000 | 710 |
| 1996-09-24 | 713 | 720 | 710 | 710 | 220,000 | 710 |
| 1996-09-20 | 731 | 732 | 731 | 732 | 5,000 | 732 |
| 1996-09-19 | 710 | 711 | 710 | 711 | 4,000 | 711 |
| 1996-09-18 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 1996-09-17 | 715 | 725 | 714 | 714 | 7,000 | 714 |
| 1996-09-13 | 715 | 715 | 708 | 715 | 78,000 | 715 |
| 1996-09-11 | 709 | 709 | 708 | 708 | 2,000 | 708 |
| 1996-09-10 | 710 | 710 | 709 | 709 | 2,000 | 709 |
| 1996-09-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-09-05 | 738 | 738 | 718 | 720 | 9,000 | 720 |
| 1996-09-04 | 750 | 759 | 741 | 741 | 34,000 | 741 |
| 1996-09-03 | 710 | 765 | 710 | 755 | 59,000 | 755 |
| 1996-09-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1996-08-30 | 720 | 720 | 700 | 711 | 19,000 | 711 |
| 1996-08-29 | 710 | 719 | 710 | 710 | 5,000 | 710 |
| 1996-08-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-08-26 | 700 | 710 | 700 | 700 | 4,000 | 700 |
| 1996-08-23 | 699 | 700 | 698 | 698 | 16,000 | 698 |
| 1996-08-22 | 700 | 700 | 700 | 700 | 39,000 | 700 |
| 1996-08-21 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1996-08-20 | 672 | 699 | 672 | 699 | 3,000 | 699 |
| 1996-08-19 | 668 | 671 | 668 | 671 | 7,000 | 671 |
| 1996-08-16 | 668 | 668 | 666 | 666 | 11,000 | 666 |
| 1996-08-15 | 665 | 666 | 665 | 666 | 4,000 | 666 |
| 1996-08-14 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1996-08-13 | 660 | 660 | 659 | 660 | 6,000 | 660 |
| 1996-08-12 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1996-08-09 | 671 | 673 | 671 | 673 | 2,000 | 673 |
| 1996-08-08 | 671 | 671 | 671 | 671 | 5,000 | 671 |
| 1996-08-07 | 698 | 698 | 671 | 671 | 12,000 | 671 |
| 1996-08-06 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 1996-08-05 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-08-02 | 686 | 696 | 686 | 686 | 7,000 | 686 |
| 1996-08-01 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1996-07-31 | 680 | 680 | 671 | 671 | 10,000 | 671 |
| 1996-07-30 | 690 | 690 | 680 | 680 | 14,000 | 680 |
| 1996-07-29 | 699 | 699 | 696 | 699 | 10,000 | 699 |
| 1996-07-26 | 715 | 715 | 685 | 690 | 23,000 | 690 |
| 1996-07-25 | 712 | 718 | 712 | 718 | 12,000 | 718 |
| 1996-07-24 | 735 | 735 | 711 | 711 | 10,000 | 711 |
| 1996-07-23 | 741 | 748 | 740 | 740 | 8,000 | 740 |
| 1996-07-22 | 742 | 742 | 741 | 742 | 4,000 | 742 |
| 1996-07-19 | 751 | 751 | 741 | 741 | 7,000 | 741 |
| 1996-07-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-17 | 746 | 750 | 746 | 750 | 2,000 | 750 |
| 1996-07-16 | 750 | 750 | 742 | 742 | 5,000 | 742 |
| 1996-07-15 | 743 | 760 | 743 | 760 | 3,000 | 760 |
| 1996-07-12 | 750 | 750 | 742 | 742 | 9,000 | 742 |
| 1996-07-11 | 750 | 751 | 750 | 751 | 7,000 | 751 |
| 1996-07-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-09 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 1996-07-08 | 768 | 768 | 741 | 741 | 15,000 | 741 |
| 1996-07-05 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1996-07-04 | 788 | 788 | 785 | 786 | 5,000 | 786 |
| 1996-07-03 | 786 | 788 | 786 | 788 | 10,000 | 788 |
| 1996-07-02 | 776 | 776 | 776 | 776 | 6,000 | 776 |
| 1996-07-01 | 770 | 770 | 746 | 746 | 40,000 | 746 |
| 1996-06-27 | 750 | 750 | 746 | 746 | 19,000 | 746 |
| 1996-06-26 | 750 | 750 | 741 | 748 | 15,000 | 748 |
| 1996-06-25 | 770 | 770 | 750 | 750 | 21,000 | 750 |
| 1996-06-24 | 771 | 780 | 771 | 775 | 7,000 | 775 |
| 1996-06-21 | 770 | 770 | 741 | 750 | 40,000 | 750 |
| 1996-06-20 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1996-06-19 | 795 | 795 | 789 | 789 | 12,000 | 789 |
| 1996-06-18 | 789 | 789 | 789 | 789 | 14,000 | 789 |
| 1996-06-17 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1996-06-14 | 770 | 770 | 769 | 770 | 24,000 | 770 |
| 1996-06-13 | 780 | 780 | 770 | 770 | 20,000 | 770 |
| 1996-06-12 | 790 | 790 | 781 | 789 | 6,000 | 789 |
| 1996-06-11 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1996-06-10 | 796 | 796 | 781 | 781 | 17,000 | 781 |
| 1996-06-07 | 745 | 766 | 744 | 766 | 15,000 | 766 |
| 1996-06-06 | 750 | 750 | 744 | 744 | 14,000 | 744 |
| 1996-06-05 | 748 | 748 | 744 | 744 | 22,000 | 744 |
| 1996-06-04 | 746 | 752 | 746 | 748 | 61,000 | 748 |
| 1996-06-03 | 797 | 800 | 756 | 756 | 17,000 | 756 |
| 1996-05-31 | 794 | 794 | 794 | 794 | 11,000 | 794 |
| 1996-05-30 | 795 | 796 | 781 | 781 | 29,000 | 781 |
| 1996-05-29 | 799 | 800 | 795 | 795 | 26,000 | 795 |
| 1996-05-28 | 799 | 799 | 795 | 798 | 21,000 | 798 |
| 1996-05-27 | 800 | 801 | 800 | 800 | 12,000 | 800 |
| 1996-05-24 | 815 | 815 | 805 | 810 | 12,000 | 810 |
| 1996-05-23 | 810 | 810 | 805 | 805 | 10,000 | 805 |
| 1996-05-22 | 819 | 819 | 810 | 810 | 34,000 | 810 |
| 1996-05-21 | 819 | 819 | 805 | 810 | 34,000 | 810 |
| 1996-05-20 | 831 | 831 | 805 | 810 | 56,000 | 810 |
| 1996-05-17 | 851 | 851 | 830 | 830 | 21,000 | 830 |
| 1996-05-16 | 865 | 865 | 849 | 861 | 30,000 | 861 |
| 1996-05-15 | 819 | 860 | 818 | 855 | 41,000 | 855 |
| 1996-05-14 | 845 | 846 | 810 | 815 | 30,000 | 815 |
| 1996-05-13 | 866 | 866 | 845 | 845 | 14,000 | 845 |
| 1996-05-10 | 861 | 880 | 861 | 861 | 25,000 | 861 |
| 1996-05-09 | 889 | 889 | 860 | 860 | 21,000 | 860 |
| 1996-05-08 | 870 | 890 | 870 | 890 | 41,000 | 890 |
| 1996-05-07 | 930 | 930 | 890 | 890 | 28,000 | 890 |
| 1996-05-02 | 900 | 922 | 890 | 920 | 65,000 | 920 |
| 1996-05-01 | 875 | 879 | 850 | 879 | 62,000 | 879 |
| 1996-04-30 | 884 | 898 | 879 | 879 | 40,000 | 879 |
| 1996-04-26 | 928 | 935 | 898 | 903 | 97,000 | 903 |
| 1996-04-25 | 924 | 940 | 895 | 938 | 298,000 | 938 |
| 1996-04-24 | 880 | 930 | 860 | 924 | 425,000 | 924 |
| 1996-04-23 | 810 | 880 | 805 | 860 | 459,000 | 860 |
| 1996-04-22 | 780 | 790 | 779 | 785 | 64,000 | 785 |
| 1996-04-19 | 779 | 780 | 775 | 780 | 79,000 | 780 |
| 1996-04-18 | 781 | 784 | 779 | 781 | 16,000 | 781 |
| 1996-04-17 | 785 | 790 | 779 | 781 | 66,000 | 781 |
| 1996-04-16 | 775 | 810 | 773 | 785 | 288,000 | 785 |
| 1996-04-15 | 770 | 775 | 770 | 775 | 130,000 | 775 |
| 1996-04-12 | 770 | 775 | 765 | 770 | 57,000 | 770 |
| 1996-04-11 | 774 | 775 | 763 | 770 | 125,000 | 770 |
| 1996-04-10 | 750 | 779 | 750 | 775 | 211,000 | 775 |
| 1996-04-09 | 750 | 750 | 745 | 745 | 85,000 | 745 |
| 1996-04-08 | 750 | 751 | 750 | 750 | 49,000 | 750 |
| 1996-04-05 | 745 | 750 | 745 | 750 | 22,000 | 750 |
| 1996-04-04 | 751 | 751 | 746 | 750 | 55,000 | 750 |
| 1996-04-03 | 725 | 763 | 725 | 751 | 160,000 | 751 |
| 1996-04-02 | 725 | 725 | 723 | 725 | 82,000 | 725 |
| 1996-04-01 | 723 | 726 | 720 | 720 | 133,000 | 720 |
| 1996-03-29 | 730 | 730 | 723 | 723 | 5,000 | 723 |
| 1996-03-28 | 714 | 714 | 713 | 713 | 5,000 | 713 |
| 1996-03-27 | 723 | 723 | 713 | 713 | 5,000 | 713 |
| 1996-03-26 | 720 | 730 | 718 | 720 | 28,000 | 720 |
| 1996-03-25 | 714 | 714 | 713 | 713 | 13,000 | 713 |
| 1996-03-22 | 680 | 715 | 680 | 715 | 42,000 | 715 |
| 1996-03-21 | 687 | 687 | 680 | 680 | 35,000 | 680 |
| 1996-03-19 | 687 | 687 | 683 | 683 | 24,000 | 683 |
| 1996-03-18 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1996-03-15 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-03-14 | 660 | 660 | 651 | 651 | 6,000 | 651 |
| 1996-03-12 | 671 | 690 | 670 | 690 | 17,000 | 690 |
| 1996-03-11 | 699 | 699 | 670 | 670 | 27,000 | 670 |
| 1996-03-08 | 702 | 710 | 702 | 703 | 40,000 | 703 |
| 1996-03-07 | 709 | 709 | 700 | 700 | 5,000 | 700 |
| 1996-03-06 | 709 | 710 | 709 | 709 | 5,000 | 709 |
| 1996-03-05 | 719 | 719 | 709 | 709 | 3,000 | 709 |
| 1996-03-04 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 1996-03-01 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 1996-02-29 | 720 | 720 | 710 | 710 | 29,000 | 710 |
| 1996-02-28 | 730 | 730 | 720 | 720 | 79,000 | 720 |
| 1996-02-27 | 719 | 721 | 719 | 721 | 8,000 | 721 |
| 1996-02-26 | 740 | 740 | 720 | 720 | 8,000 | 720 |
| 1996-02-23 | 738 | 738 | 730 | 731 | 10,000 | 731 |
| 1996-02-22 | 733 | 733 | 726 | 733 | 16,000 | 733 |
| 1996-02-21 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1996-02-20 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1996-02-19 | 740 | 740 | 739 | 739 | 11,000 | 739 |
| 1996-02-16 | 744 | 744 | 740 | 740 | 7,000 | 740 |
| 1996-02-14 | 741 | 745 | 741 | 745 | 6,000 | 745 |
| 1996-02-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-02-08 | 743 | 745 | 741 | 745 | 6,000 | 745 |
| 1996-02-07 | 742 | 743 | 741 | 743 | 3,000 | 743 |
| 1996-02-06 | 749 | 749 | 740 | 741 | 13,000 | 741 |
| 1996-02-05 | 760 | 760 | 750 | 751 | 17,000 | 751 |
| 1996-02-02 | 762 | 762 | 751 | 760 | 16,000 | 760 |
| 1996-02-01 | 762 | 762 | 753 | 762 | 10,000 | 762 |
| 1996-01-31 | 751 | 762 | 751 | 762 | 19,000 | 762 |
| 1996-01-30 | 751 | 751 | 750 | 750 | 26,000 | 750 |
| 1996-01-29 | 752 | 760 | 750 | 751 | 23,000 | 751 |
| 1996-01-26 | 760 | 760 | 752 | 752 | 5,000 | 752 |
| 1996-01-25 | 764 | 765 | 761 | 762 | 51,000 | 762 |
| 1996-01-24 | 772 | 780 | 765 | 765 | 16,000 | 765 |
| 1996-01-23 | 770 | 773 | 770 | 771 | 23,000 | 771 |
| 1996-01-22 | 770 | 773 | 770 | 770 | 22,000 | 770 |
| 1996-01-19 | 790 | 795 | 768 | 768 | 26,000 | 768 |
| 1996-01-18 | 810 | 810 | 790 | 790 | 63,000 | 790 |
| 1996-01-17 | 823 | 823 | 810 | 820 | 77,000 | 820 |
| 1996-01-16 | 785 | 820 | 785 | 820 | 110,000 | 820 |
| 1996-01-12 | 770 | 770 | 752 | 765 | 71,000 | 765 |
| 1996-01-11 | 710 | 765 | 708 | 750 | 1,160,000 | 750 |
| 1996-01-10 | 700 | 710 | 700 | 710 | 1,014,000 | 710 |
| 1996-01-09 | 705 | 710 | 700 | 710 | 22,000 | 710 |
| 1996-01-08 | 715 | 720 | 715 | 715 | 31,000 | 715 |
| 1996-01-05 | 673 | 710 | 672 | 709 | 13,000 | 709 |
| 1996-01-04 | 662 | 672 | 662 | 672 | 33,000 | 672 |
分割・併合履歴 ： [1992-09-25]1株→1.1株