1921 (株)巴コーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 201 | 209 | 201 | 209 | 13,000 | 209 |
| 2001-12-27 | 194 | 194 | 192 | 194 | 4,000 | 194 |
| 2001-12-26 | 191 | 199 | 190 | 199 | 9,000 | 199 |
| 2001-12-25 | 200 | 201 | 187 | 188 | 18,000 | 188 |
| 2001-12-21 | 188 | 191 | 185 | 190 | 16,000 | 190 |
| 2001-12-20 | 164 | 196 | 164 | 196 | 32,000 | 196 |
| 2001-12-19 | 178 | 178 | 168 | 168 | 25,000 | 168 |
| 2001-12-18 | 179 | 180 | 173 | 173 | 58,000 | 173 |
| 2001-12-17 | 181 | 181 | 159 | 180 | 57,000 | 180 |
| 2001-12-14 | 181 | 185 | 181 | 181 | 73,000 | 181 |
| 2001-12-13 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 2001-12-12 | 195 | 195 | 185 | 190 | 21,000 | 190 |
| 2001-12-11 | 194 | 194 | 191 | 192 | 9,000 | 192 |
| 2001-12-10 | 197 | 197 | 195 | 195 | 37,000 | 195 |
| 2001-12-07 | 195 | 195 | 192 | 192 | 16,000 | 192 |
| 2001-12-06 | 189 | 195 | 189 | 195 | 10,000 | 195 |
| 2001-12-05 | 186 | 191 | 186 | 191 | 2,000 | 191 |
| 2001-12-04 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2001-12-03 | 195 | 200 | 186 | 187 | 37,000 | 187 |
| 2001-11-30 | 194 | 200 | 183 | 200 | 32,000 | 200 |
| 2001-11-29 | 204 | 204 | 197 | 197 | 13,000 | 197 |
| 2001-11-28 | 205 | 205 | 204 | 205 | 21,000 | 205 |
| 2001-11-27 | 209 | 209 | 206 | 206 | 20,000 | 206 |
| 2001-11-26 | 210 | 214 | 209 | 214 | 19,000 | 214 |
| 2001-11-22 | 215 | 215 | 208 | 210 | 60,000 | 210 |
| 2001-11-21 | 206 | 210 | 206 | 210 | 15,000 | 210 |
| 2001-11-20 | 216 | 216 | 205 | 206 | 13,000 | 206 |
| 2001-11-19 | 210 | 216 | 210 | 216 | 13,000 | 216 |
| 2001-11-16 | 215 | 221 | 214 | 218 | 50,000 | 218 |
| 2001-11-15 | 216 | 220 | 215 | 220 | 14,000 | 220 |
| 2001-11-14 | 225 | 225 | 216 | 216 | 8,000 | 216 |
| 2001-11-13 | 220 | 222 | 216 | 216 | 16,000 | 216 |
| 2001-11-12 | 225 | 226 | 221 | 225 | 10,000 | 225 |
| 2001-11-09 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2001-11-08 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2001-11-07 | 227 | 231 | 227 | 231 | 12,000 | 231 |
| 2001-11-06 | 235 | 235 | 235 | 235 | 15,000 | 235 |
| 2001-11-05 | 234 | 234 | 227 | 233 | 17,000 | 233 |
| 2001-11-02 | 234 | 234 | 226 | 226 | 16,000 | 226 |
| 2001-11-01 | 235 | 235 | 225 | 225 | 15,000 | 225 |
| 2001-10-31 | 239 | 239 | 235 | 235 | 13,000 | 235 |
| 2001-10-30 | 235 | 235 | 233 | 235 | 5,000 | 235 |
| 2001-10-29 | 231 | 235 | 230 | 235 | 12,000 | 235 |
| 2001-10-26 | 245 | 245 | 233 | 233 | 12,000 | 233 |
| 2001-10-25 | 241 | 245 | 241 | 245 | 57,000 | 245 |
| 2001-10-24 | 246 | 250 | 244 | 249 | 25,000 | 249 |
| 2001-10-23 | 246 | 246 | 243 | 246 | 8,000 | 246 |
| 2001-10-22 | 243 | 244 | 240 | 240 | 4,000 | 240 |
| 2001-10-19 | 236 | 244 | 236 | 244 | 4,000 | 244 |
| 2001-10-18 | 241 | 241 | 240 | 240 | 10,000 | 240 |
| 2001-10-17 | 253 | 253 | 243 | 243 | 29,000 | 243 |
| 2001-10-16 | 255 | 255 | 251 | 253 | 13,000 | 253 |
| 2001-10-15 | 255 | 255 | 252 | 255 | 16,000 | 255 |
| 2001-10-12 | 256 | 258 | 251 | 255 | 21,000 | 255 |
| 2001-10-11 | 252 | 254 | 246 | 246 | 19,000 | 246 |
| 2001-10-10 | 257 | 257 | 247 | 247 | 26,000 | 247 |
| 2001-10-09 | 251 | 256 | 250 | 255 | 29,000 | 255 |
| 2001-10-05 | 249 | 252 | 246 | 251 | 54,000 | 251 |
| 2001-10-04 | 248 | 249 | 238 | 244 | 22,000 | 244 |
| 2001-10-03 | 247 | 247 | 237 | 238 | 22,000 | 238 |
| 2001-10-02 | 248 | 249 | 230 | 230 | 13,000 | 230 |
| 2001-10-01 | 239 | 243 | 231 | 242 | 31,000 | 242 |
| 2001-09-28 | 216 | 232 | 216 | 231 | 14,000 | 231 |
| 2001-09-27 | 211 | 218 | 211 | 216 | 8,000 | 216 |
| 2001-09-26 | 215 | 216 | 210 | 210 | 24,000 | 210 |
| 2001-09-25 | 230 | 232 | 220 | 220 | 42,000 | 220 |
| 2001-09-21 | 225 | 226 | 225 | 226 | 8,000 | 226 |
| 2001-09-20 | 230 | 230 | 221 | 230 | 16,000 | 230 |
| 2001-09-19 | 239 | 241 | 235 | 237 | 9,000 | 237 |
| 2001-09-18 | 225 | 233 | 225 | 231 | 10,000 | 231 |
| 2001-09-17 | 230 | 231 | 225 | 225 | 24,000 | 225 |
| 2001-09-14 | 233 | 240 | 226 | 240 | 45,000 | 240 |
| 2001-09-13 | 201 | 210 | 201 | 210 | 37,000 | 210 |
| 2001-09-12 | 217 | 217 | 200 | 207 | 36,000 | 207 |
| 2001-09-11 | 227 | 232 | 222 | 232 | 30,000 | 232 |
| 2001-09-10 | 241 | 241 | 220 | 237 | 86,000 | 237 |
| 2001-09-07 | 250 | 251 | 242 | 251 | 29,000 | 251 |
| 2001-09-06 | 247 | 254 | 246 | 253 | 51,000 | 253 |
| 2001-09-05 | 264 | 264 | 247 | 264 | 37,000 | 264 |
| 2001-09-04 | 253 | 254 | 241 | 254 | 56,000 | 254 |
| 2001-09-03 | 270 | 270 | 258 | 266 | 64,000 | 266 |
| 2001-08-31 | 270 | 275 | 265 | 270 | 94,000 | 270 |
| 2001-08-30 | 276 | 284 | 275 | 277 | 116,000 | 277 |
| 2001-08-29 | 304 | 304 | 287 | 294 | 117,000 | 294 |
| 2001-08-28 | 280 | 307 | 272 | 299 | 274,000 | 299 |
| 2001-08-27 | 295 | 295 | 280 | 284 | 305,000 | 284 |
| 2001-08-24 | 302 | 307 | 285 | 295 | 642,000 | 295 |
| 2001-08-23 | 230 | 264 | 230 | 262 | 281,000 | 262 |
| 2001-08-22 | 219 | 224 | 215 | 222 | 40,000 | 222 |
| 2001-08-21 | 227 | 227 | 211 | 220 | 72,000 | 220 |
| 2001-08-20 | 235 | 235 | 225 | 228 | 46,000 | 228 |
| 2001-08-17 | 246 | 246 | 232 | 235 | 90,000 | 235 |
| 2001-08-16 | 227 | 251 | 227 | 240 | 307,000 | 240 |
| 2001-08-15 | 220 | 224 | 216 | 224 | 11,000 | 224 |
| 2001-08-14 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2001-08-13 | 225 | 225 | 218 | 222 | 4,000 | 222 |
| 2001-08-10 | 222 | 223 | 222 | 223 | 3,000 | 223 |
| 2001-08-09 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2001-08-08 | 229 | 230 | 225 | 225 | 10,000 | 225 |
| 2001-08-07 | 230 | 230 | 220 | 220 | 5,000 | 220 |
| 2001-08-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-08-03 | 229 | 229 | 228 | 229 | 11,000 | 229 |
| 2001-08-02 | 229 | 230 | 229 | 229 | 14,000 | 229 |
| 2001-08-01 | 228 | 229 | 227 | 228 | 11,000 | 228 |
| 2001-07-31 | 227 | 230 | 226 | 228 | 18,000 | 228 |
| 2001-07-30 | 220 | 225 | 219 | 225 | 15,000 | 225 |
| 2001-07-27 | 222 | 222 | 220 | 222 | 8,000 | 222 |
| 2001-07-26 | 220 | 223 | 217 | 222 | 7,000 | 222 |
| 2001-07-25 | 220 | 220 | 219 | 219 | 18,000 | 219 |
| 2001-07-24 | 211 | 214 | 211 | 214 | 4,000 | 214 |
| 2001-07-23 | 210 | 211 | 210 | 210 | 4,000 | 210 |
| 2001-07-19 | 212 | 212 | 211 | 211 | 9,000 | 211 |
| 2001-07-18 | 224 | 224 | 218 | 218 | 2,000 | 218 |
| 2001-07-17 | 223 | 223 | 215 | 215 | 4,000 | 215 |
| 2001-07-13 | 216 | 225 | 216 | 225 | 5,000 | 225 |
| 2001-07-12 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2001-07-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-07-10 | 211 | 213 | 210 | 213 | 7,000 | 213 |
| 2001-07-09 | 222 | 222 | 211 | 216 | 10,000 | 216 |
| 2001-07-06 | 232 | 237 | 220 | 230 | 16,000 | 230 |
| 2001-07-05 | 236 | 237 | 232 | 232 | 16,000 | 232 |
| 2001-07-04 | 246 | 249 | 235 | 236 | 29,000 | 236 |
| 2001-07-03 | 244 | 248 | 239 | 244 | 34,000 | 244 |
| 2001-07-02 | 244 | 249 | 240 | 249 | 80,000 | 249 |
| 2001-06-29 | 230 | 243 | 230 | 243 | 82,000 | 243 |
| 2001-06-28 | 231 | 234 | 226 | 226 | 5,000 | 226 |
| 2001-06-27 | 230 | 230 | 225 | 226 | 20,000 | 226 |
| 2001-06-26 | 230 | 231 | 225 | 231 | 33,000 | 231 |
| 2001-06-25 | 230 | 230 | 225 | 230 | 33,000 | 230 |
| 2001-06-22 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 2001-06-21 | 213 | 213 | 210 | 210 | 3,000 | 210 |
| 2001-06-20 | 208 | 209 | 208 | 208 | 12,000 | 208 |
| 2001-06-19 | 215 | 218 | 214 | 214 | 5,000 | 214 |
| 2001-06-18 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2001-06-15 | 218 | 218 | 213 | 213 | 23,000 | 213 |
| 2001-06-14 | 221 | 232 | 221 | 228 | 77,000 | 228 |
| 2001-06-13 | 220 | 231 | 220 | 231 | 53,000 | 231 |
| 2001-06-12 | 215 | 225 | 215 | 222 | 42,000 | 222 |
| 2001-06-11 | 210 | 216 | 210 | 213 | 8,000 | 213 |
| 2001-06-08 | 227 | 227 | 213 | 213 | 78,000 | 213 |
| 2001-06-07 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-06-06 | 205 | 207 | 205 | 207 | 4,000 | 207 |
| 2001-06-05 | 205 | 207 | 198 | 205 | 17,000 | 205 |
| 2001-06-04 | 198 | 198 | 197 | 198 | 4,000 | 198 |
| 2001-06-01 | 203 | 203 | 200 | 201 | 11,000 | 201 |
| 2001-05-31 | 207 | 209 | 205 | 205 | 16,000 | 205 |
| 2001-05-30 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2001-05-29 | 209 | 209 | 209 | 209 | 6,000 | 209 |
| 2001-05-28 | 218 | 218 | 211 | 211 | 14,000 | 211 |
| 2001-05-25 | 227 | 227 | 217 | 217 | 17,000 | 217 |
| 2001-05-24 | 223 | 224 | 219 | 219 | 4,000 | 219 |
| 2001-05-23 | 221 | 225 | 217 | 223 | 16,000 | 223 |
| 2001-05-22 | 216 | 219 | 215 | 215 | 21,000 | 215 |
| 2001-05-21 | 217 | 217 | 211 | 211 | 3,000 | 211 |
| 2001-05-18 | 222 | 227 | 217 | 217 | 14,000 | 217 |
| 2001-05-17 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 2001-05-16 | 218 | 225 | 215 | 225 | 41,000 | 225 |
| 2001-05-15 | 225 | 227 | 222 | 227 | 11,000 | 227 |
| 2001-05-14 | 224 | 228 | 221 | 228 | 40,000 | 228 |
| 2001-05-11 | 200 | 226 | 200 | 224 | 84,000 | 224 |
| 2001-05-10 | 207 | 208 | 205 | 205 | 39,000 | 205 |
| 2001-05-09 | 210 | 214 | 205 | 212 | 19,000 | 212 |
| 2001-05-08 | 210 | 218 | 210 | 215 | 60,000 | 215 |
| 2001-05-07 | 214 | 220 | 214 | 215 | 33,000 | 215 |
| 2001-05-02 | 228 | 228 | 216 | 223 | 99,000 | 223 |
| 2001-05-01 | 225 | 231 | 223 | 231 | 32,000 | 231 |
| 2001-04-27 | 217 | 234 | 215 | 234 | 57,000 | 234 |
| 2001-04-26 | 215 | 232 | 215 | 232 | 72,000 | 232 |
| 2001-04-25 | 203 | 210 | 203 | 210 | 105,000 | 210 |
| 2001-04-24 | 190 | 203 | 186 | 203 | 45,000 | 203 |
| 2001-04-23 | 192 | 201 | 190 | 190 | 57,000 | 190 |
| 2001-04-20 | 188 | 190 | 186 | 186 | 12,000 | 186 |
| 2001-04-19 | 193 | 195 | 188 | 188 | 39,000 | 188 |
| 2001-04-18 | 190 | 191 | 187 | 189 | 28,000 | 189 |
| 2001-04-17 | 192 | 195 | 190 | 192 | 47,000 | 192 |
| 2001-04-16 | 188 | 196 | 188 | 189 | 101,000 | 189 |
| 2001-04-13 | 183 | 186 | 183 | 185 | 51,000 | 185 |
| 2001-04-12 | 184 | 185 | 182 | 183 | 20,000 | 183 |
| 2001-04-11 | 179 | 181 | 179 | 181 | 13,000 | 181 |
| 2001-04-10 | 181 | 181 | 178 | 178 | 6,000 | 178 |
| 2001-04-06 | 188 | 193 | 180 | 183 | 49,000 | 183 |
| 2001-04-05 | 176 | 197 | 176 | 188 | 67,000 | 188 |
| 2001-04-04 | 175 | 176 | 173 | 175 | 6,000 | 175 |
| 2001-04-03 | 171 | 176 | 169 | 176 | 10,000 | 176 |
| 2001-04-02 | 174 | 175 | 171 | 171 | 13,000 | 171 |
| 2001-03-30 | 180 | 180 | 175 | 176 | 18,000 | 176 |
| 2001-03-29 | 180 | 182 | 176 | 176 | 38,000 | 176 |
| 2001-03-28 | 182 | 182 | 180 | 180 | 33,000 | 180 |
| 2001-03-27 | 180 | 185 | 180 | 182 | 39,000 | 182 |
| 2001-03-26 | 180 | 185 | 180 | 185 | 78,000 | 185 |
| 2001-03-23 | 182 | 183 | 177 | 180 | 36,000 | 180 |
| 2001-03-22 | 181 | 184 | 180 | 182 | 71,000 | 182 |
| 2001-03-21 | 171 | 180 | 171 | 180 | 24,000 | 180 |
| 2001-03-19 | 165 | 170 | 165 | 170 | 8,000 | 170 |
| 2001-03-16 | 167 | 170 | 167 | 170 | 9,000 | 170 |
| 2001-03-15 | 166 | 166 | 165 | 165 | 16,000 | 165 |
| 2001-03-14 | 175 | 175 | 168 | 168 | 27,000 | 168 |
| 2001-03-13 | 171 | 171 | 167 | 168 | 19,000 | 168 |
| 2001-03-12 | 176 | 176 | 173 | 175 | 23,000 | 175 |
| 2001-03-09 | 176 | 177 | 173 | 175 | 79,000 | 175 |
| 2001-03-08 | 170 | 174 | 170 | 174 | 13,000 | 174 |
| 2001-03-07 | 171 | 176 | 166 | 173 | 44,000 | 173 |
| 2001-03-06 | 165 | 181 | 165 | 181 | 59,000 | 181 |
| 2001-03-05 | 168 | 168 | 166 | 167 | 48,000 | 167 |
| 2001-03-02 | 174 | 175 | 170 | 170 | 54,000 | 170 |
| 2001-03-01 | 178 | 178 | 175 | 177 | 72,000 | 177 |
| 2001-02-28 | 180 | 181 | 176 | 178 | 156,000 | 178 |
| 2001-02-27 | 175 | 183 | 175 | 179 | 292,000 | 179 |
| 2001-02-26 | 159 | 180 | 159 | 173 | 634,000 | 173 |
| 2001-02-23 | 156 | 157 | 154 | 157 | 111,000 | 157 |
| 2001-02-22 | 156 | 157 | 155 | 155 | 73,000 | 155 |
| 2001-02-21 | 156 | 157 | 156 | 156 | 39,000 | 156 |
| 2001-02-20 | 157 | 157 | 156 | 157 | 41,000 | 157 |
| 2001-02-19 | 157 | 158 | 156 | 158 | 80,000 | 158 |
| 2001-02-16 | 157 | 157 | 156 | 156 | 57,000 | 156 |
| 2001-02-15 | 155 | 156 | 155 | 155 | 47,000 | 155 |
| 2001-02-14 | 155 | 156 | 155 | 155 | 38,000 | 155 |
| 2001-02-13 | 156 | 156 | 154 | 155 | 43,000 | 155 |
| 2001-02-09 | 156 | 156 | 154 | 154 | 23,000 | 154 |
| 2001-02-08 | 156 | 156 | 154 | 154 | 34,000 | 154 |
| 2001-02-07 | 156 | 157 | 155 | 157 | 55,000 | 157 |
| 2001-02-06 | 156 | 156 | 155 | 155 | 45,000 | 155 |
| 2001-02-05 | 157 | 157 | 155 | 157 | 24,000 | 157 |
| 2001-02-02 | 159 | 159 | 155 | 157 | 49,000 | 157 |
| 2001-02-01 | 158 | 159 | 157 | 159 | 14,000 | 159 |
| 2001-01-31 | 160 | 160 | 157 | 158 | 21,000 | 158 |
| 2001-01-30 | 159 | 166 | 156 | 160 | 83,000 | 160 |
| 2001-01-29 | 157 | 159 | 156 | 158 | 74,000 | 158 |
| 2001-01-26 | 156 | 158 | 154 | 156 | 32,000 | 156 |
| 2001-01-25 | 158 | 160 | 153 | 154 | 126,000 | 154 |
| 2001-01-24 | 161 | 161 | 160 | 160 | 27,000 | 160 |
| 2001-01-23 | 160 | 161 | 160 | 160 | 48,000 | 160 |
| 2001-01-22 | 162 | 162 | 162 | 162 | 15,000 | 162 |
| 2001-01-19 | 169 | 169 | 164 | 167 | 37,000 | 167 |
| 2001-01-18 | 169 | 169 | 169 | 169 | 12,000 | 169 |
| 2001-01-17 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2001-01-16 | 171 | 171 | 168 | 169 | 5,000 | 169 |
| 2001-01-15 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 2001-01-12 | 167 | 168 | 167 | 168 | 3,000 | 168 |
| 2001-01-11 | 171 | 171 | 161 | 161 | 14,000 | 161 |
| 2001-01-10 | 162 | 171 | 162 | 171 | 3,000 | 171 |
| 2001-01-09 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2001-01-05 | 161 | 162 | 161 | 161 | 17,000 | 161 |
分割・併合履歴 ： [1992-09-25]1株→1.1株