1921 (株)巴コーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 254 | 254 | 245 | 245 | 16,000 | 245 |
| 1997-12-29 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1997-12-26 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 1997-12-25 | 236 | 236 | 236 | 236 | 79,000 | 236 |
| 1997-12-24 | 202 | 206 | 201 | 206 | 8,000 | 206 |
| 1997-12-22 | 201 | 201 | 200 | 201 | 10,000 | 201 |
| 1997-12-19 | 224 | 224 | 201 | 201 | 15,000 | 201 |
| 1997-12-18 | 218 | 220 | 218 | 219 | 21,000 | 219 |
| 1997-12-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-12-16 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1997-12-15 | 234 | 234 | 220 | 220 | 14,000 | 220 |
| 1997-12-12 | 239 | 239 | 239 | 239 | 16,000 | 239 |
| 1997-12-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-12-10 | 260 | 260 | 260 | 260 | 39,000 | 260 |
| 1997-12-09 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 1997-12-08 | 224 | 225 | 224 | 225 | 8,000 | 225 |
| 1997-12-05 | 224 | 225 | 220 | 225 | 4,000 | 225 |
| 1997-12-04 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 1997-12-03 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 1997-12-02 | 222 | 230 | 220 | 225 | 14,000 | 225 |
| 1997-12-01 | 220 | 220 | 215 | 220 | 40,000 | 220 |
| 1997-11-28 | 240 | 240 | 220 | 220 | 16,000 | 220 |
| 1997-11-27 | 220 | 220 | 211 | 211 | 13,000 | 211 |
| 1997-11-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1997-11-25 | 250 | 250 | 230 | 230 | 18,000 | 230 |
| 1997-11-21 | 232 | 240 | 232 | 240 | 5,000 | 240 |
| 1997-11-20 | 252 | 252 | 243 | 245 | 54,000 | 245 |
| 1997-11-19 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1997-11-18 | 242 | 242 | 242 | 242 | 4,000 | 242 |
| 1997-11-17 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 1997-11-14 | 230 | 242 | 230 | 242 | 7,000 | 242 |
| 1997-11-13 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1997-11-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1997-11-07 | 226 | 226 | 225 | 225 | 6,000 | 225 |
| 1997-11-06 | 235 | 235 | 220 | 220 | 12,000 | 220 |
| 1997-11-05 | 244 | 244 | 240 | 240 | 34,000 | 240 |
| 1997-11-04 | 240 | 242 | 240 | 242 | 7,000 | 242 |
| 1997-10-31 | 243 | 243 | 242 | 242 | 31,000 | 242 |
| 1997-10-30 | 247 | 247 | 245 | 245 | 3,000 | 245 |
| 1997-10-29 | 243 | 255 | 243 | 251 | 10,000 | 251 |
| 1997-10-27 | 267 | 267 | 250 | 250 | 41,000 | 250 |
| 1997-10-24 | 268 | 268 | 268 | 268 | 14,000 | 268 |
| 1997-10-23 | 240 | 240 | 236 | 239 | 29,000 | 239 |
| 1997-10-22 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1997-10-21 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1997-10-20 | 241 | 241 | 240 | 241 | 21,000 | 241 |
| 1997-10-17 | 241 | 241 | 241 | 241 | 10,000 | 241 |
| 1997-10-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1997-10-14 | 231 | 232 | 230 | 230 | 7,000 | 230 |
| 1997-10-13 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1997-10-09 | 270 | 270 | 266 | 266 | 23,000 | 266 |
| 1997-10-08 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 1997-10-07 | 226 | 235 | 225 | 235 | 7,000 | 235 |
| 1997-10-06 | 226 | 226 | 216 | 220 | 34,000 | 220 |
| 1997-10-03 | 235 | 235 | 225 | 225 | 16,000 | 225 |
| 1997-10-02 | 232 | 232 | 230 | 230 | 20,000 | 230 |
| 1997-10-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1997-09-30 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 1997-09-29 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1997-09-26 | 255 | 255 | 250 | 250 | 12,000 | 250 |
| 1997-09-25 | 251 | 251 | 250 | 250 | 48,000 | 250 |
| 1997-09-24 | 270 | 270 | 261 | 261 | 16,000 | 261 |
| 1997-09-22 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1997-09-19 | 270 | 270 | 251 | 260 | 17,000 | 260 |
| 1997-09-18 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 1997-09-17 | 271 | 275 | 260 | 275 | 50,000 | 275 |
| 1997-09-16 | 297 | 297 | 270 | 270 | 44,000 | 270 |
| 1997-09-12 | 292 | 297 | 292 | 297 | 12,000 | 297 |
| 1997-09-11 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 1997-09-10 | 323 | 323 | 323 | 323 | 24,000 | 323 |
| 1997-09-09 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-09-05 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 1997-09-04 | 341 | 341 | 330 | 331 | 10,000 | 331 |
| 1997-09-03 | 345 | 347 | 341 | 345 | 44,000 | 345 |
| 1997-09-02 | 351 | 351 | 350 | 350 | 18,000 | 350 |
| 1997-09-01 | 355 | 355 | 351 | 351 | 13,000 | 351 |
| 1997-08-29 | 374 | 374 | 350 | 350 | 12,000 | 350 |
| 1997-08-28 | 349 | 351 | 349 | 351 | 2,000 | 351 |
| 1997-08-27 | 356 | 356 | 355 | 355 | 11,000 | 355 |
| 1997-08-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-08-25 | 349 | 355 | 349 | 355 | 21,000 | 355 |
| 1997-08-22 | 348 | 348 | 344 | 344 | 11,000 | 344 |
| 1997-08-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1997-08-20 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 1997-08-19 | 356 | 356 | 353 | 353 | 43,000 | 353 |
| 1997-08-18 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 1997-08-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-08-14 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 1997-08-13 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1997-08-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-08-11 | 322 | 330 | 322 | 330 | 4,000 | 330 |
| 1997-08-08 | 322 | 322 | 320 | 322 | 8,000 | 322 |
| 1997-08-07 | 323 | 323 | 320 | 321 | 9,000 | 321 |
| 1997-08-06 | 317 | 323 | 317 | 323 | 15,000 | 323 |
| 1997-08-05 | 340 | 340 | 319 | 319 | 27,000 | 319 |
| 1997-08-04 | 375 | 375 | 351 | 351 | 61,000 | 351 |
| 1997-07-31 | 402 | 402 | 390 | 390 | 15,000 | 390 |
| 1997-07-30 | 410 | 410 | 400 | 401 | 6,000 | 401 |
| 1997-07-28 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1997-07-25 | 434 | 434 | 434 | 434 | 11,000 | 434 |
| 1997-07-24 | 430 | 430 | 430 | 430 | 34,000 | 430 |
| 1997-07-23 | 444 | 444 | 439 | 439 | 5,000 | 439 |
| 1997-07-22 | 440 | 443 | 440 | 443 | 3,000 | 443 |
| 1997-07-18 | 424 | 434 | 424 | 434 | 5,000 | 434 |
| 1997-07-17 | 428 | 433 | 428 | 428 | 3,000 | 428 |
| 1997-07-16 | 424 | 426 | 424 | 426 | 16,000 | 426 |
| 1997-07-15 | 416 | 424 | 410 | 424 | 5,000 | 424 |
| 1997-07-14 | 432 | 432 | 426 | 426 | 2,000 | 426 |
| 1997-07-11 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 1997-07-10 | 438 | 438 | 438 | 438 | 4,000 | 438 |
| 1997-07-08 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 1997-07-07 | 450 | 464 | 445 | 464 | 8,000 | 464 |
| 1997-07-04 | 470 | 470 | 465 | 465 | 12,000 | 465 |
| 1997-07-03 | 481 | 481 | 471 | 471 | 6,000 | 471 |
| 1997-07-02 | 481 | 485 | 480 | 481 | 10,000 | 481 |
| 1997-07-01 | 479 | 479 | 470 | 470 | 8,000 | 470 |
| 1997-06-30 | 480 | 480 | 480 | 480 | 25,000 | 480 |
| 1997-06-27 | 470 | 474 | 470 | 470 | 20,000 | 470 |
| 1997-06-26 | 468 | 470 | 468 | 470 | 13,000 | 470 |
| 1997-06-25 | 455 | 455 | 445 | 445 | 13,000 | 445 |
| 1997-06-24 | 438 | 438 | 430 | 431 | 4,000 | 431 |
| 1997-06-23 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 1997-06-20 | 462 | 462 | 450 | 450 | 17,000 | 450 |
| 1997-06-19 | 470 | 470 | 460 | 460 | 17,000 | 460 |
| 1997-06-18 | 470 | 470 | 460 | 470 | 27,000 | 470 |
| 1997-06-17 | 437 | 458 | 437 | 458 | 22,000 | 458 |
| 1997-06-16 | 420 | 421 | 420 | 420 | 8,000 | 420 |
| 1997-06-13 | 419 | 419 | 410 | 410 | 13,000 | 410 |
| 1997-06-12 | 442 | 442 | 419 | 419 | 8,000 | 419 |
| 1997-06-11 | 443 | 445 | 440 | 443 | 38,000 | 443 |
| 1997-06-09 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1997-06-06 | 400 | 401 | 400 | 400 | 8,000 | 400 |
| 1997-06-05 | 411 | 411 | 400 | 400 | 3,000 | 400 |
| 1997-06-04 | 406 | 406 | 406 | 406 | 9,000 | 406 |
| 1997-06-03 | 409 | 409 | 406 | 406 | 8,000 | 406 |
| 1997-06-02 | 430 | 430 | 406 | 410 | 31,000 | 410 |
| 1997-05-30 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1997-05-29 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1997-05-28 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-05-27 | 417 | 417 | 415 | 415 | 3,000 | 415 |
| 1997-05-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-05-23 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1997-05-22 | 436 | 436 | 420 | 420 | 7,000 | 420 |
| 1997-05-21 | 435 | 439 | 431 | 431 | 8,000 | 431 |
| 1997-05-20 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-05-19 | 440 | 440 | 431 | 431 | 10,000 | 431 |
| 1997-05-16 | 440 | 450 | 425 | 450 | 7,000 | 450 |
| 1997-05-15 | 437 | 437 | 435 | 435 | 3,000 | 435 |
| 1997-05-14 | 430 | 430 | 427 | 427 | 3,000 | 427 |
| 1997-05-13 | 448 | 450 | 442 | 450 | 6,000 | 450 |
| 1997-05-12 | 448 | 448 | 447 | 447 | 4,000 | 447 |
| 1997-05-07 | 425 | 430 | 415 | 430 | 7,000 | 430 |
| 1997-05-06 | 407 | 421 | 407 | 421 | 2,000 | 421 |
| 1997-05-02 | 419 | 419 | 399 | 399 | 2,000 | 399 |
| 1997-05-01 | 420 | 420 | 419 | 419 | 16,000 | 419 |
| 1997-04-30 | 416 | 416 | 416 | 416 | 10,000 | 416 |
| 1997-04-28 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 1997-04-25 | 392 | 393 | 385 | 393 | 22,000 | 393 |
| 1997-04-24 | 414 | 414 | 390 | 390 | 9,000 | 390 |
| 1997-04-23 | 421 | 421 | 412 | 412 | 49,000 | 412 |
| 1997-04-22 | 407 | 422 | 407 | 422 | 3,000 | 422 |
| 1997-04-21 | 401 | 402 | 400 | 402 | 21,000 | 402 |
| 1997-04-18 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 1997-04-17 | 392 | 392 | 389 | 389 | 2,000 | 389 |
| 1997-04-16 | 392 | 392 | 392 | 392 | 35,000 | 392 |
| 1997-04-15 | 370 | 382 | 370 | 382 | 3,000 | 382 |
| 1997-04-14 | 365 | 368 | 363 | 365 | 8,000 | 365 |
| 1997-04-11 | 362 | 362 | 357 | 357 | 4,000 | 357 |
| 1997-04-10 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1997-04-09 | 360 | 360 | 341 | 350 | 35,000 | 350 |
| 1997-04-08 | 380 | 380 | 360 | 360 | 60,000 | 360 |
| 1997-04-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-04-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-04-02 | 425 | 425 | 423 | 423 | 12,000 | 423 |
| 1997-04-01 | 424 | 425 | 423 | 425 | 8,000 | 425 |
| 1997-03-31 | 432 | 432 | 424 | 424 | 7,000 | 424 |
| 1997-03-28 | 434 | 434 | 426 | 426 | 23,000 | 426 |
| 1997-03-27 | 430 | 445 | 430 | 439 | 46,000 | 439 |
| 1997-03-26 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1997-03-25 | 440 | 440 | 425 | 425 | 14,000 | 425 |
| 1997-03-24 | 418 | 425 | 418 | 425 | 4,000 | 425 |
| 1997-03-21 | 415 | 417 | 413 | 413 | 4,000 | 413 |
| 1997-03-19 | 407 | 411 | 407 | 410 | 48,000 | 410 |
| 1997-03-18 | 401 | 411 | 401 | 407 | 5,000 | 407 |
| 1997-03-17 | 405 | 405 | 400 | 400 | 15,000 | 400 |
| 1997-03-14 | 393 | 400 | 393 | 400 | 26,000 | 400 |
| 1997-03-13 | 411 | 411 | 405 | 405 | 24,000 | 405 |
| 1997-03-12 | 420 | 420 | 420 | 420 | 16,000 | 420 |
| 1997-03-11 | 450 | 450 | 430 | 430 | 65,000 | 430 |
| 1997-03-10 | 454 | 454 | 445 | 445 | 7,000 | 445 |
| 1997-03-07 | 446 | 447 | 440 | 440 | 12,000 | 440 |
| 1997-03-06 | 450 | 450 | 447 | 447 | 3,000 | 447 |
| 1997-03-05 | 456 | 456 | 446 | 446 | 12,000 | 446 |
| 1997-03-04 | 456 | 457 | 456 | 456 | 12,000 | 456 |
| 1997-03-03 | 455 | 455 | 451 | 451 | 24,000 | 451 |
| 1997-02-28 | 471 | 471 | 466 | 466 | 13,000 | 466 |
| 1997-02-27 | 497 | 497 | 475 | 475 | 5,000 | 475 |
| 1997-02-26 | 509 | 509 | 498 | 498 | 3,000 | 498 |
| 1997-02-25 | 501 | 501 | 500 | 500 | 13,000 | 500 |
| 1997-02-24 | 470 | 476 | 470 | 476 | 9,000 | 476 |
| 1997-02-21 | 469 | 471 | 469 | 471 | 5,000 | 471 |
| 1997-02-20 | 465 | 474 | 465 | 474 | 4,000 | 474 |
| 1997-02-19 | 455 | 460 | 455 | 460 | 17,000 | 460 |
| 1997-02-18 | 460 | 460 | 455 | 455 | 29,000 | 455 |
| 1997-02-17 | 460 | 460 | 460 | 460 | 33,000 | 460 |
| 1997-02-14 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 1997-02-13 | 481 | 483 | 480 | 480 | 21,000 | 480 |
| 1997-02-12 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-02-07 | 480 | 483 | 478 | 483 | 16,000 | 483 |
| 1997-02-04 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-02-03 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1997-01-30 | 500 | 500 | 498 | 498 | 11,000 | 498 |
| 1997-01-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-28 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1997-01-27 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1997-01-24 | 539 | 539 | 534 | 534 | 8,000 | 534 |
| 1997-01-23 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1997-01-22 | 501 | 520 | 501 | 520 | 3,000 | 520 |
| 1997-01-21 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1997-01-20 | 535 | 535 | 520 | 520 | 3,000 | 520 |
| 1997-01-17 | 524 | 540 | 524 | 535 | 12,000 | 535 |
| 1997-01-16 | 523 | 523 | 519 | 519 | 3,000 | 519 |
| 1997-01-14 | 522 | 522 | 522 | 522 | 11,000 | 522 |
| 1997-01-13 | 480 | 500 | 480 | 500 | 13,000 | 500 |
| 1997-01-10 | 510 | 510 | 490 | 490 | 29,000 | 490 |
| 1997-01-09 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 1997-01-08 | 517 | 517 | 510 | 510 | 12,000 | 510 |
| 1997-01-07 | 540 | 540 | 518 | 518 | 5,000 | 518 |
| 1997-01-06 | 520 | 520 | 520 | 520 | 3,000 | 520 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
