1921 (株)巴コーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 220 | 222 | 220 | 222 | 14,000 | 222 |
| 1998-12-29 | 212 | 212 | 212 | 212 | 7,000 | 212 |
| 1998-12-28 | 212 | 212 | 211 | 212 | 9,000 | 212 |
| 1998-12-25 | 221 | 221 | 212 | 212 | 16,000 | 212 |
| 1998-12-24 | 214 | 215 | 211 | 215 | 8,000 | 215 |
| 1998-12-22 | 213 | 217 | 213 | 215 | 22,000 | 215 |
| 1998-12-21 | 213 | 215 | 213 | 215 | 11,000 | 215 |
| 1998-12-18 | 235 | 235 | 234 | 234 | 5,000 | 234 |
| 1998-12-17 | 222 | 222 | 222 | 222 | 13,000 | 222 |
| 1998-12-16 | 225 | 245 | 222 | 241 | 21,000 | 241 |
| 1998-12-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-12-11 | 243 | 243 | 237 | 238 | 20,000 | 238 |
| 1998-12-10 | 245 | 259 | 245 | 248 | 38,000 | 248 |
| 1998-12-09 | 230 | 239 | 230 | 235 | 11,000 | 235 |
| 1998-12-08 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 1998-12-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-12-04 | 238 | 243 | 238 | 243 | 12,000 | 243 |
| 1998-12-03 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1998-12-02 | 241 | 245 | 241 | 245 | 10,000 | 245 |
| 1998-12-01 | 240 | 252 | 240 | 252 | 22,000 | 252 |
| 1998-11-30 | 245 | 247 | 240 | 247 | 14,000 | 247 |
| 1998-11-27 | 222 | 245 | 222 | 245 | 51,000 | 245 |
| 1998-11-26 | 225 | 227 | 222 | 227 | 18,000 | 227 |
| 1998-11-25 | 228 | 228 | 227 | 227 | 13,000 | 227 |
| 1998-11-24 | 234 | 234 | 225 | 233 | 11,000 | 233 |
| 1998-11-20 | 220 | 224 | 220 | 224 | 4,000 | 224 |
| 1998-11-19 | 220 | 220 | 215 | 216 | 27,000 | 216 |
| 1998-11-18 | 211 | 215 | 210 | 215 | 6,000 | 215 |
| 1998-11-17 | 227 | 227 | 209 | 209 | 14,000 | 209 |
| 1998-11-16 | 208 | 229 | 208 | 229 | 24,000 | 229 |
| 1998-11-13 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1998-11-12 | 208 | 208 | 208 | 208 | 7,000 | 208 |
| 1998-11-11 | 206 | 208 | 206 | 208 | 6,000 | 208 |
| 1998-11-10 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 1998-11-09 | 215 | 215 | 205 | 205 | 5,000 | 205 |
| 1998-11-06 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 1998-11-05 | 215 | 215 | 210 | 210 | 14,000 | 210 |
| 1998-11-04 | 210 | 210 | 209 | 210 | 8,000 | 210 |
| 1998-11-02 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 1998-10-30 | 205 | 205 | 202 | 205 | 24,000 | 205 |
| 1998-10-29 | 205 | 205 | 205 | 205 | 13,000 | 205 |
| 1998-10-28 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 1998-10-27 | 206 | 206 | 205 | 205 | 13,000 | 205 |
| 1998-10-26 | 210 | 210 | 210 | 210 | 12,000 | 210 |
| 1998-10-23 | 234 | 234 | 210 | 210 | 90,000 | 210 |
| 1998-10-22 | 220 | 239 | 220 | 239 | 27,000 | 239 |
| 1998-10-21 | 215 | 215 | 213 | 215 | 31,000 | 215 |
| 1998-10-20 | 205 | 215 | 205 | 215 | 16,000 | 215 |
| 1998-10-19 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-10-16 | 209 | 209 | 205 | 205 | 4,000 | 205 |
| 1998-10-15 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1998-10-14 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-10-13 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 1998-10-12 | 210 | 215 | 210 | 210 | 8,000 | 210 |
| 1998-10-09 | 210 | 215 | 205 | 210 | 9,000 | 210 |
| 1998-10-08 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-10-06 | 210 | 215 | 201 | 201 | 7,000 | 201 |
| 1998-10-05 | 210 | 210 | 210 | 210 | 17,000 | 210 |
| 1998-10-02 | 210 | 224 | 210 | 210 | 7,000 | 210 |
| 1998-10-01 | 211 | 211 | 208 | 210 | 12,000 | 210 |
| 1998-09-30 | 230 | 230 | 211 | 211 | 23,000 | 211 |
| 1998-09-29 | 215 | 234 | 215 | 234 | 19,000 | 234 |
| 1998-09-28 | 214 | 215 | 205 | 215 | 8,000 | 215 |
| 1998-09-25 | 217 | 217 | 217 | 217 | 15,000 | 217 |
| 1998-09-24 | 216 | 217 | 210 | 217 | 4,000 | 217 |
| 1998-09-22 | 220 | 220 | 210 | 210 | 8,000 | 210 |
| 1998-09-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-09-18 | 221 | 223 | 220 | 223 | 14,000 | 223 |
| 1998-09-17 | 215 | 220 | 206 | 206 | 8,000 | 206 |
| 1998-09-16 | 215 | 215 | 215 | 215 | 19,000 | 215 |
| 1998-09-14 | 218 | 218 | 213 | 215 | 17,000 | 215 |
| 1998-09-11 | 221 | 221 | 213 | 213 | 17,000 | 213 |
| 1998-09-10 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1998-09-09 | 230 | 230 | 229 | 230 | 4,000 | 230 |
| 1998-09-08 | 221 | 230 | 221 | 230 | 17,000 | 230 |
| 1998-09-07 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1998-09-04 | 230 | 234 | 230 | 231 | 13,000 | 231 |
| 1998-09-03 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-09-02 | 221 | 230 | 220 | 230 | 19,000 | 230 |
| 1998-09-01 | 222 | 222 | 220 | 220 | 10,000 | 220 |
| 1998-08-31 | 244 | 244 | 231 | 231 | 14,000 | 231 |
| 1998-08-28 | 225 | 225 | 221 | 221 | 9,000 | 221 |
| 1998-08-27 | 228 | 228 | 225 | 226 | 17,000 | 226 |
| 1998-08-25 | 251 | 252 | 249 | 249 | 21,000 | 249 |
| 1998-08-24 | 230 | 230 | 229 | 229 | 17,000 | 229 |
| 1998-08-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-08-20 | 230 | 230 | 225 | 229 | 10,000 | 229 |
| 1998-08-18 | 234 | 235 | 234 | 235 | 6,000 | 235 |
| 1998-08-17 | 250 | 250 | 230 | 230 | 22,000 | 230 |
| 1998-08-14 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1998-08-13 | 240 | 265 | 240 | 265 | 41,000 | 265 |
| 1998-08-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-08-06 | 250 | 250 | 244 | 249 | 13,000 | 249 |
| 1998-08-05 | 270 | 270 | 250 | 250 | 54,000 | 250 |
| 1998-08-04 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 1998-08-03 | 270 | 270 | 261 | 261 | 25,000 | 261 |
| 1998-07-31 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1998-07-30 | 266 | 270 | 266 | 266 | 18,000 | 266 |
| 1998-07-29 | 261 | 269 | 261 | 266 | 3,000 | 266 |
| 1998-07-28 | 263 | 266 | 263 | 266 | 13,000 | 266 |
| 1998-07-27 | 264 | 270 | 264 | 264 | 18,000 | 264 |
| 1998-07-24 | 263 | 264 | 260 | 264 | 29,000 | 264 |
| 1998-07-23 | 253 | 253 | 240 | 240 | 23,000 | 240 |
| 1998-07-22 | 260 | 263 | 260 | 263 | 3,000 | 263 |
| 1998-07-21 | 260 | 260 | 253 | 256 | 6,000 | 256 |
| 1998-07-17 | 255 | 262 | 251 | 262 | 23,000 | 262 |
| 1998-07-16 | 248 | 261 | 248 | 260 | 34,000 | 260 |
| 1998-07-15 | 240 | 250 | 240 | 250 | 21,000 | 250 |
| 1998-07-14 | 250 | 250 | 237 | 237 | 18,000 | 237 |
| 1998-07-13 | 228 | 249 | 228 | 249 | 9,000 | 249 |
| 1998-07-10 | 250 | 250 | 245 | 250 | 22,000 | 250 |
| 1998-07-09 | 248 | 250 | 247 | 249 | 47,000 | 249 |
| 1998-07-08 | 250 | 253 | 245 | 245 | 40,000 | 245 |
| 1998-07-07 | 242 | 250 | 242 | 245 | 25,000 | 245 |
| 1998-07-06 | 245 | 245 | 235 | 240 | 32,000 | 240 |
| 1998-07-03 | 235 | 235 | 230 | 230 | 11,000 | 230 |
| 1998-07-02 | 252 | 259 | 245 | 245 | 24,000 | 245 |
| 1998-07-01 | 233 | 237 | 226 | 237 | 22,000 | 237 |
| 1998-06-30 | 238 | 238 | 236 | 237 | 28,000 | 237 |
| 1998-06-29 | 226 | 226 | 223 | 223 | 40,000 | 223 |
| 1998-06-26 | 225 | 226 | 225 | 226 | 14,000 | 226 |
| 1998-06-25 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 1998-06-24 | 224 | 225 | 222 | 225 | 5,000 | 225 |
| 1998-06-23 | 227 | 227 | 224 | 224 | 22,000 | 224 |
| 1998-06-22 | 229 | 239 | 225 | 239 | 10,000 | 239 |
| 1998-06-19 | 227 | 228 | 224 | 224 | 33,000 | 224 |
| 1998-06-18 | 245 | 245 | 222 | 222 | 85,000 | 222 |
| 1998-06-17 | 223 | 223 | 222 | 222 | 20,000 | 222 |
| 1998-06-16 | 223 | 223 | 222 | 222 | 12,000 | 222 |
| 1998-06-15 | 225 | 225 | 224 | 224 | 12,000 | 224 |
| 1998-06-12 | 225 | 225 | 225 | 225 | 19,000 | 225 |
| 1998-06-11 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1998-06-10 | 250 | 250 | 250 | 250 | 40,000 | 250 |
| 1998-06-09 | 230 | 231 | 230 | 230 | 13,000 | 230 |
| 1998-06-08 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1998-06-05 | 246 | 246 | 230 | 230 | 9,000 | 230 |
| 1998-06-04 | 230 | 231 | 230 | 231 | 45,000 | 231 |
| 1998-06-03 | 230 | 231 | 230 | 231 | 18,000 | 231 |
| 1998-06-02 | 241 | 241 | 230 | 230 | 14,000 | 230 |
| 1998-06-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-05-29 | 260 | 260 | 240 | 240 | 42,000 | 240 |
| 1998-05-27 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1998-05-26 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1998-05-25 | 260 | 260 | 240 | 241 | 20,000 | 241 |
| 1998-05-22 | 244 | 260 | 244 | 255 | 3,000 | 255 |
| 1998-05-21 | 240 | 243 | 240 | 243 | 3,000 | 243 |
| 1998-05-18 | 256 | 256 | 240 | 240 | 9,000 | 240 |
| 1998-05-15 | 255 | 256 | 255 | 255 | 5,000 | 255 |
| 1998-05-14 | 253 | 260 | 253 | 260 | 4,000 | 260 |
| 1998-05-13 | 260 | 260 | 252 | 252 | 5,000 | 252 |
| 1998-05-12 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 1998-05-11 | 253 | 259 | 253 | 259 | 3,000 | 259 |
| 1998-05-08 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1998-05-07 | 256 | 256 | 252 | 252 | 2,000 | 252 |
| 1998-05-06 | 267 | 267 | 256 | 256 | 4,000 | 256 |
| 1998-05-01 | 254 | 263 | 254 | 263 | 7,000 | 263 |
| 1998-04-30 | 267 | 267 | 252 | 252 | 15,000 | 252 |
| 1998-04-28 | 236 | 240 | 236 | 240 | 7,000 | 240 |
| 1998-04-27 | 259 | 259 | 236 | 236 | 6,000 | 236 |
| 1998-04-24 | 259 | 259 | 259 | 259 | 15,000 | 259 |
| 1998-04-23 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 1998-04-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-04-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-04-20 | 242 | 242 | 240 | 240 | 4,000 | 240 |
| 1998-04-17 | 252 | 252 | 245 | 245 | 6,000 | 245 |
| 1998-04-16 | 251 | 252 | 240 | 240 | 18,000 | 240 |
| 1998-04-14 | 259 | 259 | 250 | 257 | 5,000 | 257 |
| 1998-04-13 | 250 | 255 | 250 | 250 | 18,000 | 250 |
| 1998-04-10 | 270 | 270 | 225 | 245 | 72,000 | 245 |
| 1998-04-09 | 264 | 270 | 260 | 270 | 8,000 | 270 |
| 1998-04-08 | 257 | 263 | 257 | 263 | 7,000 | 263 |
| 1998-04-07 | 251 | 260 | 251 | 260 | 13,000 | 260 |
| 1998-04-06 | 245 | 250 | 245 | 250 | 19,000 | 250 |
| 1998-04-03 | 226 | 250 | 225 | 240 | 17,000 | 240 |
| 1998-04-02 | 260 | 260 | 221 | 225 | 12,000 | 225 |
| 1998-04-01 | 280 | 280 | 269 | 269 | 14,000 | 269 |
| 1998-03-31 | 299 | 299 | 290 | 290 | 14,000 | 290 |
| 1998-03-30 | 296 | 300 | 296 | 296 | 20,000 | 296 |
| 1998-03-27 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1998-03-26 | 300 | 306 | 300 | 303 | 8,000 | 303 |
| 1998-03-25 | 306 | 306 | 300 | 300 | 26,000 | 300 |
| 1998-03-24 | 305 | 305 | 296 | 296 | 6,000 | 296 |
| 1998-03-23 | 306 | 310 | 305 | 310 | 12,000 | 310 |
| 1998-03-20 | 303 | 310 | 300 | 305 | 27,000 | 305 |
| 1998-03-19 | 314 | 314 | 303 | 303 | 16,000 | 303 |
| 1998-03-18 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1998-03-17 | 310 | 311 | 310 | 311 | 5,000 | 311 |
| 1998-03-16 | 303 | 303 | 301 | 301 | 21,000 | 301 |
| 1998-03-13 | 300 | 305 | 300 | 301 | 21,000 | 301 |
| 1998-03-12 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1998-03-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-03-10 | 316 | 316 | 310 | 310 | 4,000 | 310 |
| 1998-03-09 | 316 | 317 | 316 | 316 | 24,000 | 316 |
| 1998-03-06 | 290 | 306 | 290 | 306 | 6,000 | 306 |
| 1998-03-05 | 309 | 309 | 300 | 300 | 17,000 | 300 |
| 1998-03-04 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 1998-03-03 | 329 | 329 | 310 | 310 | 29,000 | 310 |
| 1998-03-02 | 320 | 330 | 310 | 330 | 46,000 | 330 |
| 1998-02-27 | 265 | 305 | 260 | 305 | 99,000 | 305 |
| 1998-02-26 | 260 | 260 | 260 | 260 | 53,000 | 260 |
| 1998-02-25 | 269 | 269 | 260 | 260 | 42,000 | 260 |
| 1998-02-24 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-02-23 | 270 | 270 | 265 | 265 | 13,000 | 265 |
| 1998-02-20 | 274 | 274 | 265 | 265 | 21,000 | 265 |
| 1998-02-19 | 276 | 276 | 270 | 270 | 21,000 | 270 |
| 1998-02-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-02-17 | 301 | 301 | 290 | 290 | 12,000 | 290 |
| 1998-02-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-02-13 | 325 | 325 | 315 | 315 | 18,000 | 315 |
| 1998-02-12 | 324 | 327 | 320 | 320 | 30,000 | 320 |
| 1998-02-10 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 1998-02-09 | 315 | 315 | 313 | 314 | 4,000 | 314 |
| 1998-02-06 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 1998-02-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-02-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-02-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-02-02 | 283 | 283 | 281 | 281 | 2,000 | 281 |
| 1998-01-30 | 318 | 318 | 283 | 283 | 9,000 | 283 |
| 1998-01-29 | 318 | 318 | 298 | 298 | 16,000 | 298 |
| 1998-01-28 | 294 | 300 | 291 | 298 | 44,000 | 298 |
| 1998-01-27 | 289 | 299 | 281 | 295 | 14,000 | 295 |
| 1998-01-26 | 280 | 285 | 275 | 285 | 13,000 | 285 |
| 1998-01-23 | 260 | 265 | 260 | 265 | 33,000 | 265 |
| 1998-01-22 | 230 | 240 | 230 | 240 | 15,000 | 240 |
| 1998-01-21 | 235 | 244 | 235 | 239 | 21,000 | 239 |
| 1998-01-20 | 236 | 236 | 230 | 230 | 11,000 | 230 |
| 1998-01-19 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 1998-01-16 | 220 | 235 | 220 | 234 | 12,000 | 234 |
| 1998-01-14 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1998-01-13 | 232 | 232 | 226 | 226 | 4,000 | 226 |
| 1998-01-12 | 234 | 234 | 233 | 233 | 2,000 | 233 |
| 1998-01-09 | 236 | 236 | 234 | 234 | 6,000 | 234 |
| 1998-01-08 | 239 | 240 | 235 | 235 | 13,000 | 235 |
| 1998-01-07 | 241 | 242 | 241 | 241 | 9,000 | 241 |
| 1998-01-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1998-01-05 | 244 | 244 | 244 | 244 | 4,000 | 244 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
