1921 (株)巴コーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 200 | 188 | 188 | 39,000 | 188 |
| 1999-12-29 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 1999-12-28 | 195 | 195 | 186 | 187 | 9,000 | 187 |
| 1999-12-27 | 200 | 200 | 195 | 195 | 27,000 | 195 |
| 1999-12-24 | 193 | 201 | 185 | 200 | 14,000 | 200 |
| 1999-12-22 | 192 | 193 | 183 | 193 | 18,000 | 193 |
| 1999-12-21 | 183 | 193 | 183 | 193 | 16,000 | 193 |
| 1999-12-20 | 194 | 198 | 190 | 198 | 9,000 | 198 |
| 1999-12-17 | 200 | 201 | 195 | 195 | 10,000 | 195 |
| 1999-12-16 | 204 | 204 | 200 | 200 | 16,000 | 200 |
| 1999-12-15 | 205 | 205 | 194 | 195 | 46,000 | 195 |
| 1999-12-14 | 200 | 200 | 194 | 200 | 19,000 | 200 |
| 1999-12-13 | 195 | 200 | 195 | 195 | 28,000 | 195 |
| 1999-12-10 | 216 | 216 | 193 | 194 | 146,000 | 194 |
| 1999-12-09 | 201 | 220 | 201 | 218 | 35,000 | 218 |
| 1999-12-08 | 215 | 215 | 200 | 203 | 29,000 | 203 |
| 1999-12-07 | 227 | 227 | 220 | 220 | 10,000 | 220 |
| 1999-12-06 | 220 | 227 | 215 | 227 | 22,000 | 227 |
| 1999-12-03 | 216 | 220 | 215 | 220 | 21,000 | 220 |
| 1999-12-02 | 240 | 240 | 215 | 216 | 8,000 | 216 |
| 1999-12-01 | 230 | 240 | 226 | 226 | 15,000 | 226 |
| 1999-11-30 | 220 | 231 | 220 | 230 | 33,000 | 230 |
| 1999-11-29 | 235 | 241 | 220 | 220 | 23,000 | 220 |
| 1999-11-26 | 215 | 235 | 215 | 235 | 33,000 | 235 |
| 1999-11-25 | 215 | 225 | 214 | 225 | 27,000 | 225 |
| 1999-11-24 | 220 | 222 | 215 | 216 | 23,000 | 216 |
| 1999-11-22 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 1999-11-19 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1999-11-18 | 231 | 236 | 231 | 232 | 21,000 | 232 |
| 1999-11-17 | 215 | 225 | 215 | 225 | 30,000 | 225 |
| 1999-11-16 | 211 | 217 | 209 | 210 | 29,000 | 210 |
| 1999-11-15 | 227 | 227 | 216 | 217 | 22,000 | 217 |
| 1999-11-12 | 224 | 228 | 223 | 228 | 20,000 | 228 |
| 1999-11-11 | 235 | 235 | 216 | 217 | 17,000 | 217 |
| 1999-11-10 | 240 | 244 | 230 | 230 | 30,000 | 230 |
| 1999-11-09 | 256 | 256 | 245 | 245 | 12,000 | 245 |
| 1999-11-08 | 257 | 267 | 245 | 258 | 35,000 | 258 |
| 1999-11-05 | 288 | 289 | 265 | 267 | 57,000 | 267 |
| 1999-11-04 | 277 | 283 | 265 | 283 | 63,000 | 283 |
| 1999-11-02 | 277 | 277 | 274 | 277 | 24,000 | 277 |
| 1999-11-01 | 299 | 299 | 282 | 290 | 39,000 | 290 |
| 1999-10-29 | 309 | 310 | 300 | 300 | 146,000 | 300 |
| 1999-10-28 | 273 | 306 | 270 | 304 | 128,000 | 304 |
| 1999-10-27 | 306 | 306 | 265 | 276 | 128,000 | 276 |
| 1999-10-26 | 306 | 315 | 296 | 306 | 287,000 | 306 |
| 1999-10-25 | 231 | 264 | 230 | 264 | 98,000 | 264 |
| 1999-10-22 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 1999-10-21 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 1999-10-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-10-19 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-10-18 | 229 | 229 | 228 | 228 | 5,000 | 228 |
| 1999-10-14 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-10-13 | 235 | 235 | 234 | 234 | 21,000 | 234 |
| 1999-10-12 | 223 | 237 | 223 | 235 | 27,000 | 235 |
| 1999-10-08 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 1999-10-07 | 238 | 240 | 238 | 239 | 47,000 | 239 |
| 1999-10-06 | 238 | 239 | 238 | 239 | 33,000 | 239 |
| 1999-10-05 | 239 | 239 | 239 | 239 | 10,000 | 239 |
| 1999-10-04 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 1999-10-01 | 239 | 240 | 236 | 239 | 6,000 | 239 |
| 1999-09-30 | 229 | 240 | 229 | 239 | 29,000 | 239 |
| 1999-09-29 | 240 | 240 | 232 | 232 | 7,000 | 232 |
| 1999-09-28 | 240 | 241 | 240 | 240 | 16,000 | 240 |
| 1999-09-27 | 232 | 240 | 232 | 240 | 3,000 | 240 |
| 1999-09-24 | 241 | 250 | 240 | 246 | 21,000 | 246 |
| 1999-09-22 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 1999-09-21 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-09-20 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 1999-09-17 | 250 | 258 | 247 | 258 | 12,000 | 258 |
| 1999-09-16 | 261 | 264 | 245 | 260 | 17,000 | 260 |
| 1999-09-14 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1999-09-13 | 262 | 265 | 255 | 265 | 10,000 | 265 |
| 1999-09-10 | 272 | 272 | 272 | 272 | 16,000 | 272 |
| 1999-09-09 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1999-09-08 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1999-09-07 | 253 | 253 | 252 | 252 | 7,000 | 252 |
| 1999-09-06 | 253 | 254 | 253 | 253 | 12,000 | 253 |
| 1999-09-03 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1999-09-01 | 279 | 279 | 275 | 275 | 10,000 | 275 |
| 1999-08-31 | 268 | 268 | 264 | 264 | 3,000 | 264 |
| 1999-08-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-08-27 | 280 | 280 | 263 | 263 | 3,000 | 263 |
| 1999-08-26 | 283 | 283 | 282 | 282 | 7,000 | 282 |
| 1999-08-25 | 280 | 285 | 280 | 285 | 12,000 | 285 |
| 1999-08-24 | 265 | 265 | 263 | 263 | 4,000 | 263 |
| 1999-08-23 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-08-20 | 270 | 270 | 263 | 263 | 8,000 | 263 |
| 1999-08-19 | 276 | 276 | 270 | 270 | 3,000 | 270 |
| 1999-08-18 | 277 | 277 | 276 | 276 | 6,000 | 276 |
| 1999-08-17 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 1999-08-16 | 263 | 276 | 263 | 276 | 2,000 | 276 |
| 1999-08-13 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1999-08-12 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1999-08-11 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1999-08-10 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1999-08-09 | 278 | 278 | 272 | 278 | 8,000 | 278 |
| 1999-08-06 | 271 | 273 | 263 | 263 | 5,000 | 263 |
| 1999-08-05 | 284 | 285 | 278 | 278 | 6,000 | 278 |
| 1999-08-04 | 279 | 285 | 279 | 285 | 3,000 | 285 |
| 1999-08-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-02 | 282 | 285 | 282 | 285 | 5,000 | 285 |
| 1999-07-30 | 262 | 273 | 262 | 272 | 9,000 | 272 |
| 1999-07-29 | 274 | 275 | 272 | 272 | 7,000 | 272 |
| 1999-07-28 | 284 | 284 | 274 | 274 | 6,000 | 274 |
| 1999-07-27 | 284 | 284 | 270 | 270 | 24,000 | 270 |
| 1999-07-26 | 286 | 286 | 284 | 284 | 6,000 | 284 |
| 1999-07-23 | 299 | 299 | 285 | 285 | 37,000 | 285 |
| 1999-07-22 | 286 | 290 | 285 | 286 | 8,000 | 286 |
| 1999-07-21 | 300 | 300 | 299 | 299 | 6,000 | 299 |
| 1999-07-19 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 1999-07-16 | 290 | 290 | 281 | 281 | 3,000 | 281 |
| 1999-07-15 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 1999-07-14 | 295 | 295 | 280 | 280 | 7,000 | 280 |
| 1999-07-13 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1999-07-12 | 300 | 300 | 295 | 298 | 13,000 | 298 |
| 1999-07-09 | 285 | 294 | 281 | 294 | 12,000 | 294 |
| 1999-07-08 | 281 | 285 | 281 | 285 | 6,000 | 285 |
| 1999-07-07 | 282 | 282 | 280 | 281 | 22,000 | 281 |
| 1999-07-06 | 295 | 295 | 280 | 281 | 13,000 | 281 |
| 1999-07-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-07-02 | 290 | 290 | 285 | 290 | 19,000 | 290 |
| 1999-07-01 | 299 | 299 | 290 | 290 | 6,000 | 290 |
| 1999-06-30 | 299 | 300 | 299 | 300 | 13,000 | 300 |
| 1999-06-29 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 1999-06-28 | 300 | 301 | 300 | 300 | 6,000 | 300 |
| 1999-06-25 | 315 | 315 | 300 | 300 | 25,000 | 300 |
| 1999-06-24 | 330 | 330 | 310 | 310 | 23,000 | 310 |
| 1999-06-23 | 310 | 325 | 310 | 325 | 10,000 | 325 |
| 1999-06-22 | 310 | 320 | 310 | 320 | 57,000 | 320 |
| 1999-06-21 | 310 | 315 | 308 | 315 | 26,000 | 315 |
| 1999-06-18 | 305 | 315 | 303 | 310 | 49,000 | 310 |
| 1999-06-17 | 307 | 308 | 305 | 305 | 12,000 | 305 |
| 1999-06-16 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 1999-06-15 | 310 | 313 | 301 | 301 | 27,000 | 301 |
| 1999-06-14 | 301 | 310 | 301 | 302 | 73,000 | 302 |
| 1999-06-11 | 313 | 315 | 305 | 305 | 39,000 | 305 |
| 1999-06-10 | 279 | 300 | 279 | 295 | 72,000 | 295 |
| 1999-06-09 | 270 | 279 | 270 | 279 | 21,000 | 279 |
| 1999-06-08 | 270 | 279 | 270 | 279 | 37,000 | 279 |
| 1999-06-07 | 272 | 273 | 268 | 270 | 7,000 | 270 |
| 1999-06-04 | 265 | 272 | 265 | 272 | 43,000 | 272 |
| 1999-06-03 | 262 | 267 | 262 | 267 | 11,000 | 267 |
| 1999-06-02 | 255 | 261 | 255 | 261 | 15,000 | 261 |
| 1999-06-01 | 251 | 255 | 251 | 255 | 19,000 | 255 |
| 1999-05-31 | 248 | 257 | 248 | 250 | 10,000 | 250 |
| 1999-05-28 | 247 | 251 | 246 | 251 | 17,000 | 251 |
| 1999-05-27 | 250 | 250 | 246 | 246 | 27,000 | 246 |
| 1999-05-26 | 242 | 252 | 242 | 252 | 4,000 | 252 |
| 1999-05-25 | 241 | 253 | 241 | 241 | 23,000 | 241 |
| 1999-05-24 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 1999-05-21 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1999-05-20 | 235 | 240 | 235 | 240 | 9,000 | 240 |
| 1999-05-19 | 260 | 260 | 241 | 250 | 7,000 | 250 |
| 1999-05-18 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1999-05-17 | 266 | 266 | 260 | 260 | 13,000 | 260 |
| 1999-05-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-05-13 | 275 | 275 | 270 | 270 | 13,000 | 270 |
| 1999-05-12 | 272 | 275 | 272 | 275 | 11,000 | 275 |
| 1999-05-11 | 273 | 275 | 271 | 272 | 39,000 | 272 |
| 1999-05-10 | 262 | 273 | 262 | 271 | 32,000 | 271 |
| 1999-05-07 | 255 | 260 | 253 | 253 | 15,000 | 253 |
| 1999-05-06 | 262 | 262 | 252 | 252 | 11,000 | 252 |
| 1999-04-30 | 250 | 264 | 250 | 264 | 19,000 | 264 |
| 1999-04-28 | 259 | 260 | 255 | 255 | 14,000 | 255 |
| 1999-04-27 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1999-04-26 | 258 | 258 | 255 | 255 | 12,000 | 255 |
| 1999-04-23 | 260 | 260 | 255 | 260 | 15,000 | 260 |
| 1999-04-22 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1999-04-21 | 252 | 269 | 252 | 255 | 128,000 | 255 |
| 1999-04-20 | 252 | 257 | 251 | 252 | 20,000 | 252 |
| 1999-04-19 | 257 | 257 | 252 | 252 | 20,000 | 252 |
| 1999-04-16 | 252 | 254 | 251 | 254 | 22,000 | 254 |
| 1999-04-15 | 254 | 254 | 245 | 254 | 12,000 | 254 |
| 1999-04-14 | 254 | 257 | 250 | 251 | 34,000 | 251 |
| 1999-04-13 | 243 | 254 | 243 | 251 | 3,000 | 251 |
| 1999-04-12 | 256 | 259 | 240 | 241 | 17,000 | 241 |
| 1999-04-09 | 241 | 250 | 241 | 250 | 17,000 | 250 |
| 1999-04-08 | 236 | 245 | 236 | 241 | 21,000 | 241 |
| 1999-04-07 | 231 | 238 | 231 | 236 | 25,000 | 236 |
| 1999-04-06 | 230 | 232 | 230 | 230 | 10,000 | 230 |
| 1999-04-05 | 225 | 230 | 225 | 226 | 20,000 | 226 |
| 1999-04-02 | 222 | 240 | 221 | 240 | 26,000 | 240 |
| 1999-04-01 | 222 | 223 | 221 | 222 | 11,000 | 222 |
| 1999-03-31 | 233 | 240 | 231 | 231 | 16,000 | 231 |
| 1999-03-30 | 226 | 235 | 220 | 235 | 51,000 | 235 |
| 1999-03-29 | 221 | 224 | 221 | 223 | 7,000 | 223 |
| 1999-03-26 | 237 | 237 | 231 | 231 | 6,000 | 231 |
| 1999-03-25 | 257 | 257 | 245 | 245 | 34,000 | 245 |
| 1999-03-24 | 241 | 245 | 241 | 242 | 17,000 | 242 |
| 1999-03-23 | 239 | 244 | 239 | 240 | 28,000 | 240 |
| 1999-03-19 | 240 | 240 | 238 | 239 | 20,000 | 239 |
| 1999-03-18 | 240 | 240 | 238 | 238 | 25,000 | 238 |
| 1999-03-17 | 247 | 247 | 245 | 245 | 23,000 | 245 |
| 1999-03-16 | 231 | 247 | 231 | 247 | 39,000 | 247 |
| 1999-03-15 | 229 | 234 | 229 | 230 | 15,000 | 230 |
| 1999-03-12 | 231 | 231 | 228 | 228 | 18,000 | 228 |
| 1999-03-11 | 220 | 228 | 220 | 228 | 7,000 | 228 |
| 1999-03-10 | 219 | 228 | 219 | 228 | 4,000 | 228 |
| 1999-03-09 | 219 | 224 | 217 | 217 | 21,000 | 217 |
| 1999-03-08 | 225 | 225 | 219 | 219 | 9,000 | 219 |
| 1999-03-05 | 216 | 220 | 216 | 219 | 32,000 | 219 |
| 1999-03-04 | 231 | 232 | 216 | 216 | 35,000 | 216 |
| 1999-03-03 | 215 | 233 | 215 | 233 | 32,000 | 233 |
| 1999-03-02 | 216 | 217 | 216 | 216 | 10,000 | 216 |
| 1999-03-01 | 222 | 222 | 218 | 220 | 4,000 | 220 |
| 1999-02-26 | 228 | 229 | 227 | 227 | 23,000 | 227 |
| 1999-02-25 | 226 | 226 | 221 | 221 | 3,000 | 221 |
| 1999-02-24 | 217 | 218 | 217 | 218 | 2,000 | 218 |
| 1999-02-23 | 215 | 216 | 214 | 216 | 18,000 | 216 |
| 1999-02-22 | 213 | 214 | 213 | 214 | 8,000 | 214 |
| 1999-02-19 | 215 | 215 | 213 | 213 | 12,000 | 213 |
| 1999-02-18 | 225 | 225 | 213 | 213 | 3,000 | 213 |
| 1999-02-17 | 215 | 228 | 213 | 228 | 12,000 | 228 |
| 1999-02-16 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1999-02-15 | 218 | 219 | 215 | 215 | 17,000 | 215 |
| 1999-02-12 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 1999-02-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-02-09 | 216 | 230 | 216 | 230 | 4,000 | 230 |
| 1999-02-08 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-02-05 | 220 | 220 | 220 | 220 | 22,000 | 220 |
| 1999-02-04 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 1999-02-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-02-02 | 230 | 230 | 228 | 228 | 9,000 | 228 |
| 1999-02-01 | 229 | 229 | 228 | 228 | 5,000 | 228 |
| 1999-01-29 | 230 | 232 | 220 | 220 | 28,000 | 220 |
| 1999-01-28 | 218 | 219 | 218 | 219 | 5,000 | 219 |
| 1999-01-27 | 229 | 229 | 228 | 228 | 17,000 | 228 |
| 1999-01-26 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1999-01-25 | 230 | 230 | 229 | 229 | 16,000 | 229 |
| 1999-01-22 | 229 | 229 | 219 | 219 | 12,000 | 219 |
| 1999-01-21 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 1999-01-20 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 1999-01-19 | 227 | 227 | 224 | 224 | 5,000 | 224 |
| 1999-01-18 | 212 | 222 | 212 | 222 | 5,000 | 222 |
| 1999-01-14 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 1999-01-13 | 212 | 212 | 211 | 211 | 10,000 | 211 |
| 1999-01-12 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1999-01-11 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 1999-01-08 | 212 | 214 | 211 | 213 | 19,000 | 213 |
| 1999-01-07 | 223 | 223 | 223 | 223 | 8,000 | 223 |
| 1999-01-06 | 213 | 227 | 213 | 227 | 10,000 | 227 |
| 1999-01-05 | 213 | 213 | 212 | 212 | 7,000 | 212 |
| 1999-01-04 | 221 | 222 | 213 | 213 | 3,000 | 213 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
