1921 (株)巴コーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 173 | 173 | 167 | 167 | 10,000 | 167 |
| 2000-12-28 | 168 | 169 | 164 | 169 | 6,000 | 169 |
| 2000-12-27 | 170 | 170 | 167 | 167 | 10,000 | 167 |
| 2000-12-26 | 175 | 180 | 170 | 170 | 7,000 | 170 |
| 2000-12-25 | 170 | 171 | 170 | 171 | 14,000 | 171 |
| 2000-12-22 | 163 | 163 | 163 | 163 | 9,000 | 163 |
| 2000-12-21 | 163 | 163 | 161 | 161 | 25,000 | 161 |
| 2000-12-20 | 169 | 170 | 165 | 165 | 7,000 | 165 |
| 2000-12-19 | 172 | 181 | 169 | 169 | 10,000 | 169 |
| 2000-12-18 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2000-12-15 | 182 | 183 | 182 | 183 | 5,000 | 183 |
| 2000-12-14 | 180 | 182 | 180 | 182 | 3,000 | 182 |
| 2000-12-13 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-12-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-12-11 | 184 | 184 | 183 | 184 | 8,000 | 184 |
| 2000-12-08 | 161 | 184 | 161 | 183 | 61,000 | 183 |
| 2000-12-07 | 178 | 178 | 175 | 175 | 2,000 | 175 |
| 2000-12-06 | 176 | 178 | 176 | 178 | 4,000 | 178 |
| 2000-12-05 | 180 | 180 | 175 | 175 | 4,000 | 175 |
| 2000-12-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-12-01 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2000-11-30 | 180 | 180 | 179 | 180 | 13,000 | 180 |
| 2000-11-29 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2000-11-28 | 179 | 180 | 175 | 180 | 5,000 | 180 |
| 2000-11-27 | 175 | 179 | 175 | 179 | 5,000 | 179 |
| 2000-11-24 | 178 | 180 | 175 | 175 | 17,000 | 175 |
| 2000-11-22 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-11-21 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2000-11-20 | 171 | 179 | 171 | 171 | 4,000 | 171 |
| 2000-11-17 | 179 | 179 | 170 | 174 | 7,000 | 174 |
| 2000-11-16 | 170 | 179 | 170 | 179 | 4,000 | 179 |
| 2000-11-15 | 179 | 179 | 173 | 173 | 6,000 | 173 |
| 2000-11-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-11-13 | 180 | 180 | 174 | 175 | 6,000 | 175 |
| 2000-11-10 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2000-11-09 | 173 | 180 | 173 | 180 | 13,000 | 180 |
| 2000-11-08 | 178 | 180 | 178 | 180 | 12,000 | 180 |
| 2000-11-07 | 170 | 178 | 170 | 178 | 3,000 | 178 |
| 2000-11-06 | 180 | 180 | 179 | 180 | 9,000 | 180 |
| 2000-11-02 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-11-01 | 167 | 176 | 167 | 176 | 4,000 | 176 |
| 2000-10-31 | 175 | 175 | 166 | 167 | 11,000 | 167 |
| 2000-10-30 | 166 | 167 | 166 | 167 | 2,000 | 167 |
| 2000-10-27 | 168 | 168 | 167 | 167 | 2,000 | 167 |
| 2000-10-26 | 169 | 173 | 166 | 173 | 5,000 | 173 |
| 2000-10-25 | 182 | 182 | 168 | 172 | 15,000 | 172 |
| 2000-10-24 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-10-23 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 2000-10-20 | 171 | 171 | 171 | 171 | 15,000 | 171 |
| 2000-10-19 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-10-18 | 178 | 178 | 174 | 174 | 3,000 | 174 |
| 2000-10-17 | 180 | 180 | 176 | 177 | 11,000 | 177 |
| 2000-10-16 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 2000-10-13 | 180 | 180 | 169 | 169 | 5,000 | 169 |
| 2000-10-11 | 186 | 186 | 183 | 183 | 5,000 | 183 |
| 2000-10-10 | 185 | 189 | 185 | 186 | 23,000 | 186 |
| 2000-10-06 | 187 | 189 | 186 | 186 | 7,000 | 186 |
| 2000-10-05 | 187 | 187 | 187 | 187 | 10,000 | 187 |
| 2000-10-04 | 184 | 187 | 184 | 187 | 14,000 | 187 |
| 2000-10-03 | 185 | 189 | 184 | 187 | 9,000 | 187 |
| 2000-10-02 | 190 | 190 | 180 | 184 | 25,000 | 184 |
| 2000-09-29 | 183 | 192 | 183 | 192 | 35,000 | 192 |
| 2000-09-28 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2000-09-27 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-09-26 | 181 | 183 | 181 | 182 | 8,000 | 182 |
| 2000-09-25 | 182 | 182 | 181 | 181 | 21,000 | 181 |
| 2000-09-22 | 164 | 171 | 164 | 171 | 8,000 | 171 |
| 2000-09-21 | 173 | 173 | 170 | 173 | 10,000 | 173 |
| 2000-09-20 | 164 | 175 | 164 | 169 | 15,000 | 169 |
| 2000-09-19 | 160 | 164 | 160 | 164 | 5,000 | 164 |
| 2000-09-18 | 153 | 160 | 152 | 160 | 20,000 | 160 |
| 2000-09-14 | 156 | 156 | 154 | 154 | 5,000 | 154 |
| 2000-09-12 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2000-09-11 | 160 | 163 | 156 | 156 | 16,000 | 156 |
| 2000-09-08 | 160 | 165 | 160 | 162 | 10,000 | 162 |
| 2000-09-06 | 161 | 162 | 161 | 162 | 8,000 | 162 |
| 2000-09-05 | 160 | 161 | 160 | 161 | 13,000 | 161 |
| 2000-09-04 | 157 | 161 | 157 | 161 | 11,000 | 161 |
| 2000-09-01 | 157 | 158 | 157 | 158 | 6,000 | 158 |
| 2000-08-31 | 167 | 167 | 156 | 156 | 21,000 | 156 |
| 2000-08-30 | 166 | 167 | 160 | 167 | 54,000 | 167 |
| 2000-08-29 | 167 | 167 | 166 | 166 | 5,000 | 166 |
| 2000-08-28 | 170 | 170 | 167 | 167 | 8,000 | 167 |
| 2000-08-25 | 171 | 171 | 170 | 171 | 26,000 | 171 |
| 2000-08-24 | 167 | 167 | 166 | 166 | 9,000 | 166 |
| 2000-08-23 | 172 | 172 | 167 | 167 | 35,000 | 167 |
| 2000-08-22 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2000-08-21 | 170 | 170 | 169 | 170 | 64,000 | 170 |
| 2000-08-18 | 174 | 174 | 170 | 170 | 13,000 | 170 |
| 2000-08-17 | 172 | 172 | 170 | 171 | 23,000 | 171 |
| 2000-08-16 | 176 | 176 | 172 | 172 | 13,000 | 172 |
| 2000-08-15 | 180 | 180 | 177 | 180 | 12,000 | 180 |
| 2000-08-14 | 182 | 182 | 182 | 182 | 13,000 | 182 |
| 2000-08-11 | 182 | 182 | 180 | 180 | 20,000 | 180 |
| 2000-08-10 | 195 | 195 | 185 | 185 | 14,000 | 185 |
| 2000-08-09 | 188 | 195 | 188 | 195 | 30,000 | 195 |
| 2000-08-08 | 190 | 190 | 181 | 185 | 21,000 | 185 |
| 2000-08-07 | 188 | 205 | 187 | 205 | 31,000 | 205 |
| 2000-08-04 | 187 | 187 | 186 | 187 | 5,000 | 187 |
| 2000-08-03 | 178 | 178 | 175 | 175 | 8,000 | 175 |
| 2000-08-02 | 185 | 187 | 178 | 178 | 6,000 | 178 |
| 2000-08-01 | 188 | 189 | 188 | 188 | 5,000 | 188 |
| 2000-07-31 | 180 | 181 | 178 | 181 | 22,000 | 181 |
| 2000-07-28 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2000-07-27 | 180 | 182 | 179 | 179 | 13,000 | 179 |
| 2000-07-26 | 190 | 190 | 180 | 180 | 29,000 | 180 |
| 2000-07-25 | 190 | 194 | 190 | 190 | 19,000 | 190 |
| 2000-07-24 | 190 | 190 | 185 | 185 | 25,000 | 185 |
| 2000-07-21 | 194 | 194 | 190 | 190 | 8,000 | 190 |
| 2000-07-19 | 194 | 194 | 190 | 190 | 32,000 | 190 |
| 2000-07-18 | 204 | 204 | 190 | 190 | 11,000 | 190 |
| 2000-07-17 | 205 | 205 | 200 | 200 | 10,000 | 200 |
| 2000-07-14 | 209 | 209 | 205 | 205 | 23,000 | 205 |
| 2000-07-13 | 200 | 210 | 200 | 210 | 14,000 | 210 |
| 2000-07-12 | 202 | 210 | 199 | 205 | 42,000 | 205 |
| 2000-07-11 | 198 | 200 | 197 | 197 | 6,000 | 197 |
| 2000-07-10 | 195 | 195 | 190 | 195 | 14,000 | 195 |
| 2000-07-07 | 190 | 190 | 186 | 190 | 31,000 | 190 |
| 2000-07-06 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2000-07-05 | 192 | 193 | 190 | 190 | 11,000 | 190 |
| 2000-07-04 | 190 | 195 | 190 | 190 | 46,000 | 190 |
| 2000-07-03 | 185 | 195 | 185 | 195 | 30,000 | 195 |
| 2000-06-30 | 183 | 185 | 183 | 183 | 18,000 | 183 |
| 2000-06-29 | 183 | 183 | 182 | 183 | 3,000 | 183 |
| 2000-06-28 | 183 | 184 | 180 | 180 | 10,000 | 180 |
| 2000-06-27 | 183 | 183 | 180 | 182 | 6,000 | 182 |
| 2000-06-26 | 177 | 179 | 177 | 179 | 4,000 | 179 |
| 2000-06-23 | 183 | 183 | 176 | 177 | 17,000 | 177 |
| 2000-06-22 | 171 | 181 | 171 | 179 | 12,000 | 179 |
| 2000-06-21 | 178 | 183 | 173 | 173 | 6,000 | 173 |
| 2000-06-20 | 176 | 181 | 175 | 180 | 17,000 | 180 |
| 2000-06-19 | 183 | 183 | 181 | 181 | 16,000 | 181 |
| 2000-06-16 | 179 | 182 | 173 | 182 | 13,000 | 182 |
| 2000-06-15 | 182 | 183 | 169 | 169 | 16,000 | 169 |
| 2000-06-14 | 182 | 187 | 177 | 177 | 26,000 | 177 |
| 2000-06-13 | 165 | 189 | 165 | 183 | 35,000 | 183 |
| 2000-06-12 | 160 | 165 | 159 | 160 | 17,000 | 160 |
| 2000-06-09 | 162 | 162 | 157 | 157 | 68,000 | 157 |
| 2000-06-08 | 158 | 158 | 157 | 157 | 11,000 | 157 |
| 2000-06-07 | 159 | 160 | 157 | 157 | 14,000 | 157 |
| 2000-06-06 | 160 | 161 | 157 | 158 | 16,000 | 158 |
| 2000-06-05 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2000-06-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-05-31 | 160 | 160 | 155 | 160 | 25,000 | 160 |
| 2000-05-30 | 159 | 160 | 155 | 155 | 18,000 | 155 |
| 2000-05-29 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2000-05-26 | 161 | 165 | 160 | 160 | 22,000 | 160 |
| 2000-05-25 | 164 | 164 | 164 | 164 | 14,000 | 164 |
| 2000-05-24 | 156 | 159 | 155 | 159 | 7,000 | 159 |
| 2000-05-23 | 160 | 160 | 156 | 156 | 13,000 | 156 |
| 2000-05-22 | 170 | 170 | 165 | 165 | 17,000 | 165 |
| 2000-05-19 | 168 | 168 | 165 | 168 | 18,000 | 168 |
| 2000-05-18 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 2000-05-17 | 165 | 165 | 161 | 161 | 5,000 | 161 |
| 2000-05-16 | 166 | 171 | 165 | 165 | 4,000 | 165 |
| 2000-05-15 | 171 | 171 | 166 | 166 | 4,000 | 166 |
| 2000-05-12 | 170 | 172 | 170 | 172 | 7,000 | 172 |
| 2000-05-11 | 170 | 170 | 167 | 170 | 3,000 | 170 |
| 2000-05-10 | 167 | 170 | 167 | 170 | 4,000 | 170 |
| 2000-05-09 | 162 | 167 | 162 | 167 | 3,000 | 167 |
| 2000-05-08 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-05-02 | 170 | 170 | 170 | 170 | 12,000 | 170 |
| 2000-05-01 | 152 | 163 | 150 | 163 | 35,000 | 163 |
| 2000-04-28 | 159 | 159 | 151 | 151 | 17,000 | 151 |
| 2000-04-27 | 152 | 152 | 151 | 151 | 15,000 | 151 |
| 2000-04-26 | 162 | 162 | 151 | 151 | 13,000 | 151 |
| 2000-04-25 | 165 | 165 | 161 | 162 | 50,000 | 162 |
| 2000-04-24 | 155 | 161 | 154 | 161 | 14,000 | 161 |
| 2000-04-21 | 165 | 165 | 162 | 162 | 5,000 | 162 |
| 2000-04-20 | 171 | 171 | 165 | 166 | 3,000 | 166 |
| 2000-04-19 | 171 | 171 | 168 | 171 | 11,000 | 171 |
| 2000-04-18 | 168 | 168 | 161 | 161 | 11,000 | 161 |
| 2000-04-17 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2000-04-14 | 175 | 175 | 167 | 167 | 3,000 | 167 |
| 2000-04-13 | 172 | 175 | 167 | 173 | 9,000 | 173 |
| 2000-04-12 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2000-04-11 | 172 | 172 | 167 | 167 | 4,000 | 167 |
| 2000-04-10 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-04-07 | 174 | 174 | 170 | 170 | 10,000 | 170 |
| 2000-04-06 | 174 | 177 | 174 | 174 | 5,000 | 174 |
| 2000-04-05 | 171 | 171 | 170 | 170 | 14,000 | 170 |
| 2000-04-04 | 176 | 176 | 170 | 171 | 3,000 | 171 |
| 2000-03-31 | 169 | 179 | 169 | 171 | 13,000 | 171 |
| 2000-03-30 | 176 | 180 | 167 | 167 | 6,000 | 167 |
| 2000-03-29 | 177 | 177 | 167 | 167 | 9,000 | 167 |
| 2000-03-28 | 172 | 172 | 167 | 167 | 3,000 | 167 |
| 2000-03-27 | 170 | 177 | 170 | 173 | 13,000 | 173 |
| 2000-03-24 | 180 | 185 | 167 | 167 | 24,000 | 167 |
| 2000-03-23 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2000-03-22 | 186 | 186 | 180 | 180 | 4,000 | 180 |
| 2000-03-21 | 183 | 186 | 180 | 186 | 10,000 | 186 |
| 2000-03-17 | 185 | 186 | 184 | 184 | 15,000 | 184 |
| 2000-03-16 | 169 | 170 | 165 | 170 | 24,000 | 170 |
| 2000-03-15 | 178 | 178 | 168 | 169 | 5,000 | 169 |
| 2000-03-14 | 171 | 186 | 170 | 178 | 15,000 | 178 |
| 2000-03-13 | 175 | 179 | 165 | 165 | 31,000 | 165 |
| 2000-03-10 | 190 | 190 | 174 | 174 | 38,000 | 174 |
| 2000-03-09 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2000-03-08 | 161 | 166 | 161 | 166 | 2,000 | 166 |
| 2000-03-07 | 177 | 177 | 170 | 170 | 10,000 | 170 |
| 2000-03-06 | 180 | 180 | 177 | 178 | 11,000 | 178 |
| 2000-03-03 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2000-03-02 | 165 | 175 | 165 | 167 | 5,000 | 167 |
| 2000-03-01 | 166 | 167 | 165 | 166 | 6,000 | 166 |
| 2000-02-29 | 175 | 180 | 165 | 165 | 28,000 | 165 |
| 2000-02-28 | 175 | 176 | 175 | 175 | 12,000 | 175 |
| 2000-02-25 | 154 | 165 | 152 | 165 | 8,000 | 165 |
| 2000-02-24 | 153 | 154 | 151 | 154 | 27,000 | 154 |
| 2000-02-23 | 155 | 155 | 146 | 150 | 20,000 | 150 |
| 2000-02-22 | 156 | 159 | 150 | 150 | 10,000 | 150 |
| 2000-02-21 | 156 | 157 | 156 | 156 | 5,000 | 156 |
| 2000-02-18 | 166 | 166 | 160 | 160 | 29,000 | 160 |
| 2000-02-17 | 168 | 168 | 165 | 165 | 11,000 | 165 |
| 2000-02-16 | 165 | 169 | 162 | 169 | 18,000 | 169 |
| 2000-02-15 | 170 | 170 | 165 | 165 | 6,000 | 165 |
| 2000-02-14 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2000-02-10 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-02-09 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2000-02-08 | 175 | 175 | 170 | 170 | 11,000 | 170 |
| 2000-02-07 | 170 | 178 | 170 | 176 | 4,000 | 176 |
| 2000-02-04 | 174 | 174 | 170 | 170 | 8,000 | 170 |
| 2000-02-03 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-02-02 | 190 | 190 | 170 | 178 | 15,000 | 178 |
| 2000-02-01 | 175 | 175 | 170 | 175 | 4,000 | 175 |
| 2000-01-31 | 171 | 175 | 158 | 175 | 36,000 | 175 |
| 2000-01-28 | 177 | 179 | 175 | 179 | 22,000 | 179 |
| 2000-01-27 | 180 | 180 | 177 | 177 | 22,000 | 177 |
| 2000-01-26 | 186 | 186 | 180 | 180 | 21,000 | 180 |
| 2000-01-25 | 190 | 190 | 185 | 186 | 18,000 | 186 |
| 2000-01-24 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-01-21 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-01-20 | 190 | 195 | 190 | 191 | 6,000 | 191 |
| 2000-01-19 | 186 | 186 | 180 | 180 | 20,000 | 180 |
| 2000-01-18 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-01-17 | 195 | 195 | 185 | 186 | 16,000 | 186 |
| 2000-01-14 | 181 | 195 | 181 | 195 | 5,000 | 195 |
| 2000-01-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-11 | 190 | 190 | 180 | 180 | 10,000 | 180 |
| 2000-01-07 | 195 | 195 | 190 | 190 | 12,000 | 190 |
| 2000-01-06 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2000-01-05 | 175 | 198 | 171 | 198 | 26,000 | 198 |
| 2000-01-04 | 175 | 175 | 175 | 175 | 2,000 | 175 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
