1921 (株)巴コーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 161 | 161 | 158 | 158 | 11,000 | 158 |
| 2002-12-27 | 159 | 163 | 159 | 163 | 8,000 | 163 |
| 2002-12-26 | 156 | 158 | 150 | 158 | 18,000 | 158 |
| 2002-12-25 | 157 | 157 | 156 | 156 | 14,000 | 156 |
| 2002-12-24 | 150 | 157 | 150 | 157 | 33,000 | 157 |
| 2002-12-20 | 149 | 158 | 149 | 150 | 22,000 | 150 |
| 2002-12-19 | 149 | 150 | 149 | 149 | 19,000 | 149 |
| 2002-12-18 | 149 | 152 | 149 | 149 | 22,000 | 149 |
| 2002-12-17 | 154 | 154 | 148 | 148 | 8,000 | 148 |
| 2002-12-16 | 150 | 152 | 149 | 151 | 24,000 | 151 |
| 2002-12-13 | 150 | 150 | 150 | 150 | 50,000 | 150 |
| 2002-12-12 | 155 | 155 | 151 | 151 | 6,000 | 151 |
| 2002-12-11 | 159 | 159 | 153 | 153 | 18,000 | 153 |
| 2002-12-10 | 160 | 162 | 157 | 158 | 57,000 | 158 |
| 2002-12-09 | 155 | 156 | 153 | 155 | 16,000 | 155 |
| 2002-12-06 | 161 | 161 | 159 | 159 | 5,000 | 159 |
| 2002-12-05 | 163 | 163 | 160 | 161 | 3,000 | 161 |
| 2002-12-04 | 162 | 162 | 161 | 161 | 13,000 | 161 |
| 2002-12-03 | 158 | 162 | 158 | 159 | 8,000 | 159 |
| 2002-12-02 | 161 | 161 | 157 | 157 | 4,000 | 157 |
| 2002-11-29 | 161 | 170 | 161 | 162 | 32,000 | 162 |
| 2002-11-28 | 164 | 168 | 163 | 165 | 21,000 | 165 |
| 2002-11-27 | 163 | 165 | 163 | 165 | 11,000 | 165 |
| 2002-11-26 | 161 | 164 | 160 | 160 | 12,000 | 160 |
| 2002-11-25 | 154 | 160 | 153 | 160 | 60,000 | 160 |
| 2002-11-22 | 156 | 159 | 154 | 154 | 26,000 | 154 |
| 2002-11-21 | 159 | 159 | 155 | 155 | 15,000 | 155 |
| 2002-11-20 | 160 | 160 | 152 | 153 | 32,000 | 153 |
| 2002-11-19 | 162 | 164 | 162 | 163 | 8,000 | 163 |
| 2002-11-18 | 170 | 170 | 164 | 167 | 7,000 | 167 |
| 2002-11-15 | 170 | 170 | 166 | 170 | 52,000 | 170 |
| 2002-11-14 | 169 | 169 | 169 | 169 | 16,000 | 169 |
| 2002-11-13 | 172 | 172 | 170 | 171 | 3,000 | 171 |
| 2002-11-12 | 172 | 172 | 171 | 172 | 8,000 | 172 |
| 2002-11-11 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2002-11-08 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2002-11-07 | 175 | 175 | 166 | 175 | 23,000 | 175 |
| 2002-11-06 | 179 | 179 | 177 | 178 | 15,000 | 178 |
| 2002-11-05 | 179 | 179 | 178 | 179 | 7,000 | 179 |
| 2002-11-01 | 180 | 180 | 176 | 176 | 3,000 | 176 |
| 2002-10-31 | 180 | 180 | 179 | 180 | 13,000 | 180 |
| 2002-10-30 | 174 | 175 | 172 | 175 | 20,000 | 175 |
| 2002-10-29 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2002-10-28 | 168 | 170 | 168 | 170 | 9,000 | 170 |
| 2002-10-25 | 167 | 167 | 165 | 167 | 36,000 | 167 |
| 2002-10-24 | 169 | 169 | 165 | 167 | 24,000 | 167 |
| 2002-10-23 | 170 | 170 | 165 | 168 | 11,000 | 168 |
| 2002-10-22 | 180 | 180 | 171 | 171 | 8,000 | 171 |
| 2002-10-21 | 179 | 179 | 177 | 179 | 18,000 | 179 |
| 2002-10-18 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2002-10-17 | 180 | 180 | 177 | 177 | 14,000 | 177 |
| 2002-10-16 | 179 | 179 | 177 | 179 | 18,000 | 179 |
| 2002-10-15 | 179 | 179 | 174 | 179 | 12,000 | 179 |
| 2002-10-11 | 177 | 180 | 177 | 179 | 3,000 | 179 |
| 2002-10-10 | 172 | 172 | 170 | 172 | 23,000 | 172 |
| 2002-10-09 | 185 | 185 | 165 | 171 | 20,000 | 171 |
| 2002-10-08 | 185 | 185 | 183 | 185 | 12,000 | 185 |
| 2002-10-07 | 196 | 196 | 183 | 185 | 11,000 | 185 |
| 2002-10-04 | 200 | 200 | 197 | 197 | 8,000 | 197 |
| 2002-10-03 | 196 | 200 | 195 | 198 | 18,000 | 198 |
| 2002-10-02 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2002-10-01 | 205 | 205 | 195 | 197 | 8,000 | 197 |
| 2002-09-30 | 205 | 205 | 202 | 205 | 21,000 | 205 |
| 2002-09-27 | 199 | 202 | 199 | 202 | 32,000 | 202 |
| 2002-09-26 | 200 | 200 | 199 | 199 | 11,000 | 199 |
| 2002-09-25 | 204 | 204 | 200 | 201 | 26,000 | 201 |
| 2002-09-24 | 193 | 199 | 193 | 199 | 13,000 | 199 |
| 2002-09-20 | 200 | 200 | 196 | 198 | 10,000 | 198 |
| 2002-09-19 | 204 | 204 | 199 | 200 | 10,000 | 200 |
| 2002-09-18 | 199 | 199 | 198 | 199 | 7,000 | 199 |
| 2002-09-17 | 195 | 200 | 195 | 200 | 15,000 | 200 |
| 2002-09-13 | 200 | 200 | 190 | 195 | 79,000 | 195 |
| 2002-09-12 | 186 | 186 | 183 | 185 | 16,000 | 185 |
| 2002-09-11 | 185 | 190 | 185 | 185 | 11,000 | 185 |
| 2002-09-10 | 178 | 189 | 178 | 185 | 11,000 | 185 |
| 2002-09-09 | 170 | 177 | 170 | 177 | 6,000 | 177 |
| 2002-09-06 | 175 | 177 | 170 | 170 | 5,000 | 170 |
| 2002-09-05 | 175 | 178 | 170 | 178 | 15,000 | 178 |
| 2002-09-04 | 178 | 178 | 160 | 171 | 13,000 | 171 |
| 2002-09-03 | 190 | 190 | 179 | 180 | 20,000 | 180 |
| 2002-09-02 | 194 | 194 | 180 | 180 | 15,000 | 180 |
| 2002-08-30 | 200 | 200 | 192 | 195 | 19,000 | 195 |
| 2002-08-29 | 198 | 198 | 193 | 193 | 30,000 | 193 |
| 2002-08-28 | 197 | 199 | 195 | 199 | 22,000 | 199 |
| 2002-08-27 | 205 | 206 | 202 | 204 | 14,000 | 204 |
| 2002-08-26 | 205 | 205 | 203 | 205 | 21,000 | 205 |
| 2002-08-23 | 205 | 205 | 203 | 203 | 21,000 | 203 |
| 2002-08-22 | 200 | 205 | 196 | 204 | 27,000 | 204 |
| 2002-08-21 | 199 | 200 | 197 | 200 | 11,000 | 200 |
| 2002-08-20 | 200 | 200 | 196 | 200 | 15,000 | 200 |
| 2002-08-19 | 199 | 200 | 196 | 200 | 13,000 | 200 |
| 2002-08-16 | 200 | 200 | 193 | 196 | 11,000 | 196 |
| 2002-08-15 | 198 | 200 | 197 | 197 | 11,000 | 197 |
| 2002-08-14 | 209 | 209 | 191 | 191 | 13,000 | 191 |
| 2002-08-13 | 209 | 209 | 204 | 204 | 10,000 | 204 |
| 2002-08-12 | 210 | 210 | 204 | 204 | 8,000 | 204 |
| 2002-08-09 | 205 | 209 | 205 | 208 | 27,000 | 208 |
| 2002-08-08 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-08-06 | 197 | 202 | 195 | 195 | 19,000 | 195 |
| 2002-08-05 | 205 | 207 | 205 | 206 | 7,000 | 206 |
| 2002-08-02 | 213 | 213 | 206 | 206 | 17,000 | 206 |
| 2002-07-31 | 220 | 220 | 210 | 210 | 19,000 | 210 |
| 2002-07-30 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2002-07-29 | 218 | 220 | 210 | 210 | 15,000 | 210 |
| 2002-07-26 | 215 | 219 | 215 | 218 | 4,000 | 218 |
| 2002-07-25 | 234 | 235 | 215 | 215 | 33,000 | 215 |
| 2002-07-24 | 210 | 230 | 210 | 230 | 61,000 | 230 |
| 2002-07-23 | 194 | 208 | 194 | 208 | 17,000 | 208 |
| 2002-07-22 | 194 | 200 | 194 | 196 | 18,000 | 196 |
| 2002-07-19 | 200 | 200 | 193 | 196 | 12,000 | 196 |
| 2002-07-18 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 2002-07-17 | 199 | 201 | 198 | 199 | 10,000 | 199 |
| 2002-07-16 | 211 | 211 | 201 | 201 | 18,000 | 201 |
| 2002-07-15 | 215 | 218 | 215 | 215 | 6,000 | 215 |
| 2002-07-12 | 215 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-07-11 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2002-07-10 | 218 | 224 | 218 | 222 | 10,000 | 222 |
| 2002-07-09 | 211 | 218 | 211 | 218 | 5,000 | 218 |
| 2002-07-08 | 217 | 217 | 211 | 211 | 5,000 | 211 |
| 2002-07-05 | 218 | 221 | 218 | 221 | 2,000 | 221 |
| 2002-07-04 | 219 | 219 | 218 | 219 | 9,000 | 219 |
| 2002-07-03 | 212 | 221 | 212 | 221 | 15,000 | 221 |
| 2002-07-02 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 2002-07-01 | 217 | 219 | 217 | 219 | 5,000 | 219 |
| 2002-06-28 | 223 | 223 | 215 | 217 | 24,000 | 217 |
| 2002-06-27 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2002-06-26 | 225 | 225 | 213 | 213 | 19,000 | 213 |
| 2002-06-25 | 222 | 226 | 222 | 226 | 28,000 | 226 |
| 2002-06-24 | 220 | 222 | 220 | 221 | 11,000 | 221 |
| 2002-06-21 | 217 | 218 | 215 | 218 | 28,000 | 218 |
| 2002-06-20 | 216 | 217 | 216 | 217 | 4,000 | 217 |
| 2002-06-19 | 219 | 219 | 215 | 216 | 8,000 | 216 |
| 2002-06-18 | 227 | 227 | 217 | 220 | 13,000 | 220 |
| 2002-06-17 | 220 | 221 | 215 | 217 | 21,000 | 217 |
| 2002-06-14 | 213 | 217 | 213 | 215 | 81,000 | 215 |
| 2002-06-13 | 231 | 231 | 227 | 228 | 9,000 | 228 |
| 2002-06-12 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 2002-06-11 | 233 | 240 | 232 | 233 | 38,000 | 233 |
| 2002-06-10 | 235 | 236 | 235 | 235 | 6,000 | 235 |
| 2002-06-07 | 236 | 236 | 230 | 230 | 7,000 | 230 |
| 2002-06-06 | 234 | 234 | 227 | 229 | 19,000 | 229 |
| 2002-06-05 | 235 | 235 | 231 | 233 | 12,000 | 233 |
| 2002-06-04 | 233 | 235 | 230 | 235 | 7,000 | 235 |
| 2002-06-03 | 231 | 237 | 231 | 232 | 17,000 | 232 |
| 2002-05-31 | 244 | 246 | 242 | 246 | 21,000 | 246 |
| 2002-05-30 | 240 | 242 | 240 | 242 | 15,000 | 242 |
| 2002-05-29 | 242 | 242 | 238 | 240 | 11,000 | 240 |
| 2002-05-28 | 229 | 237 | 229 | 237 | 12,000 | 237 |
| 2002-05-27 | 243 | 243 | 232 | 234 | 19,000 | 234 |
| 2002-05-24 | 240 | 245 | 236 | 236 | 32,000 | 236 |
| 2002-05-23 | 235 | 235 | 234 | 235 | 14,000 | 235 |
| 2002-05-22 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2002-05-21 | 222 | 224 | 222 | 224 | 28,000 | 224 |
| 2002-05-20 | 221 | 221 | 218 | 220 | 10,000 | 220 |
| 2002-05-17 | 221 | 221 | 219 | 219 | 40,000 | 219 |
| 2002-05-16 | 220 | 220 | 217 | 220 | 23,000 | 220 |
| 2002-05-15 | 215 | 218 | 215 | 215 | 10,000 | 215 |
| 2002-05-14 | 222 | 222 | 217 | 218 | 4,000 | 218 |
| 2002-05-13 | 214 | 219 | 214 | 216 | 5,000 | 216 |
| 2002-05-10 | 219 | 219 | 214 | 214 | 5,000 | 214 |
| 2002-05-09 | 213 | 214 | 213 | 214 | 2,000 | 214 |
| 2002-05-08 | 218 | 219 | 218 | 218 | 5,000 | 218 |
| 2002-05-07 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-05-02 | 228 | 228 | 223 | 223 | 3,000 | 223 |
| 2002-05-01 | 232 | 232 | 227 | 227 | 3,000 | 227 |
| 2002-04-30 | 234 | 234 | 226 | 226 | 9,000 | 226 |
| 2002-04-26 | 234 | 234 | 229 | 229 | 9,000 | 229 |
| 2002-04-25 | 234 | 234 | 232 | 234 | 13,000 | 234 |
| 2002-04-24 | 229 | 229 | 225 | 227 | 21,000 | 227 |
| 2002-04-22 | 230 | 231 | 230 | 230 | 7,000 | 230 |
| 2002-04-19 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2002-04-18 | 235 | 235 | 231 | 231 | 7,000 | 231 |
| 2002-04-17 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 2002-04-16 | 228 | 233 | 223 | 233 | 5,000 | 233 |
| 2002-04-15 | 226 | 228 | 223 | 228 | 10,000 | 228 |
| 2002-04-12 | 229 | 235 | 229 | 235 | 5,000 | 235 |
| 2002-04-11 | 233 | 233 | 228 | 228 | 2,000 | 228 |
| 2002-04-10 | 221 | 235 | 221 | 235 | 11,000 | 235 |
| 2002-04-09 | 234 | 234 | 225 | 226 | 8,000 | 226 |
| 2002-04-08 | 234 | 234 | 233 | 233 | 3,000 | 233 |
| 2002-04-05 | 236 | 236 | 232 | 235 | 5,000 | 235 |
| 2002-04-04 | 221 | 237 | 221 | 236 | 13,000 | 236 |
| 2002-04-03 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-04-02 | 221 | 226 | 221 | 221 | 16,000 | 221 |
| 2002-04-01 | 221 | 221 | 220 | 220 | 8,000 | 220 |
| 2002-03-29 | 239 | 239 | 223 | 223 | 10,000 | 223 |
| 2002-03-28 | 239 | 240 | 235 | 237 | 14,000 | 237 |
| 2002-03-27 | 234 | 239 | 234 | 239 | 6,000 | 239 |
| 2002-03-26 | 232 | 232 | 228 | 229 | 8,000 | 229 |
| 2002-03-25 | 235 | 239 | 221 | 223 | 29,000 | 223 |
| 2002-03-22 | 227 | 227 | 221 | 222 | 7,000 | 222 |
| 2002-03-20 | 225 | 230 | 225 | 228 | 7,000 | 228 |
| 2002-03-19 | 219 | 234 | 219 | 230 | 18,000 | 230 |
| 2002-03-18 | 222 | 222 | 219 | 219 | 4,000 | 219 |
| 2002-03-15 | 216 | 224 | 216 | 219 | 10,000 | 219 |
| 2002-03-14 | 235 | 235 | 224 | 224 | 10,000 | 224 |
| 2002-03-13 | 238 | 240 | 236 | 236 | 17,000 | 236 |
| 2002-03-12 | 241 | 243 | 240 | 240 | 26,000 | 240 |
| 2002-03-11 | 245 | 245 | 235 | 236 | 20,000 | 236 |
| 2002-03-08 | 244 | 246 | 231 | 245 | 81,000 | 245 |
| 2002-03-07 | 246 | 247 | 244 | 244 | 13,000 | 244 |
| 2002-03-06 | 249 | 249 | 244 | 247 | 26,000 | 247 |
| 2002-03-05 | 249 | 250 | 247 | 249 | 18,000 | 249 |
| 2002-03-04 | 250 | 250 | 245 | 245 | 23,000 | 245 |
| 2002-03-01 | 247 | 250 | 245 | 250 | 26,000 | 250 |
| 2002-02-28 | 240 | 248 | 240 | 248 | 36,000 | 248 |
| 2002-02-27 | 237 | 238 | 232 | 238 | 17,000 | 238 |
| 2002-02-26 | 225 | 231 | 220 | 231 | 10,000 | 231 |
| 2002-02-25 | 231 | 240 | 225 | 225 | 16,000 | 225 |
| 2002-02-22 | 235 | 235 | 225 | 227 | 11,000 | 227 |
| 2002-02-21 | 219 | 228 | 219 | 228 | 13,000 | 228 |
| 2002-02-20 | 200 | 219 | 197 | 219 | 17,000 | 219 |
| 2002-02-19 | 217 | 217 | 201 | 202 | 5,000 | 202 |
| 2002-02-18 | 216 | 217 | 216 | 217 | 7,000 | 217 |
| 2002-02-15 | 221 | 221 | 216 | 216 | 10,000 | 216 |
| 2002-02-14 | 220 | 230 | 215 | 215 | 30,000 | 215 |
| 2002-02-13 | 205 | 219 | 205 | 211 | 14,000 | 211 |
| 2002-02-12 | 201 | 205 | 201 | 205 | 23,000 | 205 |
| 2002-02-08 | 195 | 202 | 195 | 202 | 18,000 | 202 |
| 2002-02-07 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2002-02-06 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-02-05 | 196 | 196 | 195 | 196 | 15,000 | 196 |
| 2002-02-04 | 199 | 199 | 196 | 196 | 10,000 | 196 |
| 2002-02-01 | 196 | 201 | 196 | 201 | 3,000 | 201 |
| 2002-01-31 | 199 | 205 | 199 | 205 | 11,000 | 205 |
| 2002-01-30 | 192 | 194 | 192 | 194 | 2,000 | 194 |
| 2002-01-29 | 193 | 193 | 191 | 191 | 5,000 | 191 |
| 2002-01-28 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 2002-01-25 | 194 | 194 | 188 | 191 | 20,000 | 191 |
| 2002-01-24 | 193 | 193 | 189 | 189 | 29,000 | 189 |
| 2002-01-23 | 192 | 192 | 184 | 191 | 17,000 | 191 |
| 2002-01-22 | 196 | 198 | 192 | 193 | 22,000 | 193 |
| 2002-01-21 | 191 | 195 | 190 | 195 | 21,000 | 195 |
| 2002-01-18 | 179 | 191 | 171 | 191 | 35,000 | 191 |
| 2002-01-17 | 181 | 181 | 174 | 179 | 14,000 | 179 |
| 2002-01-16 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2002-01-15 | 187 | 188 | 180 | 181 | 13,000 | 181 |
| 2002-01-11 | 185 | 185 | 181 | 182 | 27,000 | 182 |
| 2002-01-10 | 199 | 199 | 189 | 189 | 7,000 | 189 |
| 2002-01-09 | 186 | 199 | 186 | 199 | 2,000 | 199 |
| 2002-01-08 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2002-01-07 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-01-04 | 209 | 209 | 205 | 208 | 7,000 | 208 |
分割・併合履歴 ： [1992-09-25]1株→1.1株