1921 (株)巴コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 148 | 148 | 142 | 147 | 43,000 | 147 |
| 2003-12-29 | 143 | 148 | 140 | 148 | 44,000 | 148 |
| 2003-12-26 | 136 | 139 | 135 | 139 | 37,000 | 139 |
| 2003-12-25 | 137 | 138 | 135 | 136 | 54,000 | 136 |
| 2003-12-24 | 139 | 139 | 137 | 137 | 76,000 | 137 |
| 2003-12-22 | 138 | 139 | 138 | 139 | 24,000 | 139 |
| 2003-12-19 | 139 | 140 | 138 | 138 | 25,000 | 138 |
| 2003-12-18 | 139 | 140 | 138 | 139 | 20,000 | 139 |
| 2003-12-17 | 140 | 140 | 139 | 139 | 20,000 | 139 |
| 2003-12-16 | 143 | 144 | 140 | 140 | 23,000 | 140 |
| 2003-12-15 | 145 | 146 | 140 | 143 | 43,000 | 143 |
| 2003-12-12 | 145 | 145 | 141 | 142 | 62,000 | 142 |
| 2003-12-11 | 149 | 149 | 144 | 145 | 59,000 | 145 |
| 2003-12-10 | 156 | 156 | 149 | 149 | 50,000 | 149 |
| 2003-12-09 | 151 | 151 | 150 | 150 | 15,000 | 150 |
| 2003-12-08 | 151 | 151 | 150 | 150 | 28,000 | 150 |
| 2003-12-05 | 151 | 151 | 150 | 151 | 8,000 | 151 |
| 2003-12-04 | 153 | 153 | 153 | 153 | 14,000 | 153 |
| 2003-12-03 | 156 | 156 | 152 | 154 | 11,000 | 154 |
| 2003-12-02 | 155 | 157 | 155 | 157 | 19,000 | 157 |
| 2003-12-01 | 150 | 152 | 150 | 152 | 22,000 | 152 |
| 2003-11-28 | 155 | 155 | 150 | 150 | 15,000 | 150 |
| 2003-11-27 | 152 | 157 | 152 | 153 | 9,000 | 153 |
| 2003-11-26 | 155 | 155 | 152 | 152 | 10,000 | 152 |
| 2003-11-25 | 156 | 156 | 155 | 155 | 24,000 | 155 |
| 2003-11-21 | 145 | 149 | 145 | 149 | 12,000 | 149 |
| 2003-11-20 | 142 | 144 | 142 | 144 | 12,000 | 144 |
| 2003-11-19 | 142 | 147 | 140 | 142 | 39,000 | 142 |
| 2003-11-18 | 152 | 152 | 141 | 142 | 35,000 | 142 |
| 2003-11-17 | 160 | 160 | 155 | 155 | 16,000 | 155 |
| 2003-11-14 | 160 | 161 | 160 | 161 | 19,000 | 161 |
| 2003-11-13 | 163 | 163 | 159 | 160 | 24,000 | 160 |
| 2003-11-12 | 167 | 167 | 163 | 163 | 4,000 | 163 |
| 2003-11-11 | 167 | 167 | 162 | 167 | 21,000 | 167 |
| 2003-11-10 | 170 | 170 | 167 | 167 | 4,000 | 167 |
| 2003-11-07 | 169 | 171 | 167 | 167 | 22,000 | 167 |
| 2003-11-06 | 170 | 170 | 168 | 168 | 4,000 | 168 |
| 2003-11-05 | 173 | 173 | 170 | 171 | 6,000 | 171 |
| 2003-11-04 | 167 | 169 | 167 | 168 | 17,000 | 168 |
| 2003-10-31 | 169 | 169 | 167 | 167 | 17,000 | 167 |
| 2003-10-30 | 167 | 169 | 167 | 169 | 11,000 | 169 |
| 2003-10-29 | 167 | 167 | 166 | 167 | 10,000 | 167 |
| 2003-10-28 | 167 | 169 | 166 | 167 | 27,000 | 167 |
| 2003-10-27 | 174 | 174 | 167 | 170 | 17,000 | 170 |
| 2003-10-24 | 174 | 174 | 170 | 170 | 39,000 | 170 |
| 2003-10-23 | 180 | 180 | 166 | 170 | 33,000 | 170 |
| 2003-10-22 | 182 | 182 | 180 | 180 | 26,000 | 180 |
| 2003-10-21 | 182 | 182 | 181 | 181 | 12,000 | 181 |
| 2003-10-20 | 183 | 183 | 180 | 181 | 9,000 | 181 |
| 2003-10-17 | 181 | 182 | 180 | 182 | 20,000 | 182 |
| 2003-10-16 | 184 | 184 | 181 | 181 | 8,000 | 181 |
| 2003-10-15 | 183 | 184 | 183 | 183 | 11,000 | 183 |
| 2003-10-14 | 182 | 185 | 182 | 182 | 11,000 | 182 |
| 2003-10-10 | 181 | 183 | 181 | 182 | 13,000 | 182 |
| 2003-10-09 | 182 | 183 | 182 | 182 | 6,000 | 182 |
| 2003-10-08 | 184 | 185 | 182 | 183 | 14,000 | 183 |
| 2003-10-07 | 186 | 186 | 183 | 184 | 12,000 | 184 |
| 2003-10-06 | 187 | 188 | 185 | 186 | 15,000 | 186 |
| 2003-10-03 | 185 | 187 | 184 | 186 | 23,000 | 186 |
| 2003-10-02 | 183 | 187 | 183 | 187 | 36,000 | 187 |
| 2003-10-01 | 185 | 185 | 182 | 183 | 15,000 | 183 |
| 2003-09-30 | 185 | 185 | 183 | 183 | 10,000 | 183 |
| 2003-09-29 | 185 | 185 | 183 | 183 | 13,000 | 183 |
| 2003-09-26 | 193 | 193 | 185 | 185 | 19,000 | 185 |
| 2003-09-25 | 196 | 196 | 192 | 193 | 18,000 | 193 |
| 2003-09-24 | 193 | 198 | 193 | 195 | 30,000 | 195 |
| 2003-09-22 | 190 | 192 | 188 | 192 | 32,000 | 192 |
| 2003-09-19 | 189 | 200 | 188 | 190 | 25,000 | 190 |
| 2003-09-18 | 189 | 189 | 186 | 187 | 10,000 | 187 |
| 2003-09-17 | 191 | 191 | 185 | 185 | 24,000 | 185 |
| 2003-09-16 | 190 | 194 | 189 | 189 | 22,000 | 189 |
| 2003-09-12 | 189 | 191 | 189 | 191 | 61,000 | 191 |
| 2003-09-11 | 195 | 195 | 194 | 194 | 9,000 | 194 |
| 2003-09-10 | 195 | 196 | 195 | 196 | 8,000 | 196 |
| 2003-09-09 | 190 | 200 | 190 | 193 | 26,000 | 193 |
| 2003-09-08 | 192 | 192 | 190 | 191 | 12,000 | 191 |
| 2003-09-05 | 191 | 191 | 188 | 190 | 14,000 | 190 |
| 2003-09-04 | 192 | 192 | 187 | 187 | 9,000 | 187 |
| 2003-09-03 | 191 | 191 | 187 | 187 | 19,000 | 187 |
| 2003-09-02 | 190 | 191 | 189 | 191 | 15,000 | 191 |
| 2003-09-01 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2003-08-29 | 193 | 193 | 193 | 193 | 14,000 | 193 |
| 2003-08-28 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2003-08-27 | 192 | 192 | 188 | 191 | 13,000 | 191 |
| 2003-08-26 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 2003-08-25 | 197 | 197 | 194 | 194 | 12,000 | 194 |
| 2003-08-22 | 194 | 194 | 192 | 192 | 5,000 | 192 |
| 2003-08-21 | 189 | 193 | 187 | 191 | 28,000 | 191 |
| 2003-08-20 | 186 | 186 | 184 | 186 | 18,000 | 186 |
| 2003-08-19 | 179 | 192 | 179 | 186 | 42,000 | 186 |
| 2003-08-18 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2003-08-15 | 175 | 177 | 175 | 177 | 7,000 | 177 |
| 2003-08-14 | 180 | 180 | 175 | 175 | 9,000 | 175 |
| 2003-08-13 | 176 | 182 | 175 | 175 | 13,000 | 175 |
| 2003-08-12 | 174 | 174 | 171 | 174 | 11,000 | 174 |
| 2003-08-11 | 175 | 175 | 172 | 172 | 15,000 | 172 |
| 2003-08-08 | 176 | 177 | 175 | 175 | 16,000 | 175 |
| 2003-08-07 | 177 | 177 | 177 | 177 | 13,000 | 177 |
| 2003-08-06 | 177 | 177 | 176 | 177 | 12,000 | 177 |
| 2003-08-05 | 178 | 178 | 176 | 176 | 15,000 | 176 |
| 2003-08-04 | 178 | 179 | 178 | 178 | 48,000 | 178 |
| 2003-08-01 | 178 | 179 | 178 | 178 | 31,000 | 178 |
| 2003-07-31 | 177 | 183 | 173 | 177 | 82,000 | 177 |
| 2003-07-30 | 175 | 179 | 174 | 179 | 76,000 | 179 |
| 2003-07-29 | 180 | 180 | 173 | 173 | 28,000 | 173 |
| 2003-07-28 | 175 | 185 | 172 | 176 | 55,000 | 176 |
| 2003-07-25 | 180 | 180 | 173 | 173 | 25,000 | 173 |
| 2003-07-24 | 180 | 181 | 180 | 180 | 14,000 | 180 |
| 2003-07-23 | 180 | 181 | 176 | 179 | 25,000 | 179 |
| 2003-07-22 | 182 | 182 | 181 | 181 | 13,000 | 181 |
| 2003-07-18 | 189 | 189 | 182 | 183 | 14,000 | 183 |
| 2003-07-17 | 196 | 196 | 185 | 185 | 8,000 | 185 |
| 2003-07-16 | 198 | 198 | 195 | 195 | 11,000 | 195 |
| 2003-07-15 | 199 | 199 | 196 | 196 | 11,000 | 196 |
| 2003-07-14 | 197 | 197 | 197 | 197 | 7,000 | 197 |
| 2003-07-11 | 196 | 196 | 195 | 195 | 13,000 | 195 |
| 2003-07-10 | 198 | 199 | 198 | 199 | 5,000 | 199 |
| 2003-07-09 | 199 | 199 | 194 | 199 | 10,000 | 199 |
| 2003-07-08 | 200 | 200 | 199 | 199 | 17,000 | 199 |
| 2003-07-07 | 202 | 202 | 201 | 202 | 9,000 | 202 |
| 2003-07-04 | 201 | 202 | 201 | 202 | 6,000 | 202 |
| 2003-07-03 | 205 | 205 | 200 | 200 | 15,000 | 200 |
| 2003-07-02 | 205 | 205 | 202 | 203 | 18,000 | 203 |
| 2003-07-01 | 201 | 204 | 201 | 203 | 14,000 | 203 |
| 2003-06-30 | 205 | 205 | 201 | 204 | 24,000 | 204 |
| 2003-06-27 | 209 | 210 | 203 | 210 | 16,000 | 210 |
| 2003-06-26 | 205 | 205 | 200 | 201 | 12,000 | 201 |
| 2003-06-25 | 201 | 201 | 199 | 201 | 16,000 | 201 |
| 2003-06-24 | 196 | 197 | 193 | 193 | 20,000 | 193 |
| 2003-06-23 | 196 | 205 | 191 | 193 | 35,000 | 193 |
| 2003-06-20 | 197 | 199 | 197 | 199 | 13,000 | 199 |
| 2003-06-19 | 198 | 205 | 197 | 197 | 36,000 | 197 |
| 2003-06-18 | 198 | 199 | 198 | 198 | 6,000 | 198 |
| 2003-06-17 | 201 | 205 | 198 | 198 | 47,000 | 198 |
| 2003-06-16 | 216 | 216 | 203 | 203 | 18,000 | 203 |
| 2003-06-13 | 206 | 220 | 204 | 216 | 116,000 | 216 |
| 2003-06-12 | 198 | 201 | 198 | 199 | 16,000 | 199 |
| 2003-06-11 | 200 | 205 | 197 | 199 | 27,000 | 199 |
| 2003-06-10 | 199 | 200 | 195 | 200 | 38,000 | 200 |
| 2003-06-09 | 189 | 190 | 188 | 190 | 21,000 | 190 |
| 2003-06-06 | 192 | 193 | 192 | 192 | 3,000 | 192 |
| 2003-06-05 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2003-06-04 | 193 | 193 | 189 | 189 | 3,000 | 189 |
| 2003-06-03 | 195 | 196 | 192 | 192 | 8,000 | 192 |
| 2003-06-02 | 195 | 198 | 195 | 196 | 8,000 | 196 |
| 2003-05-30 | 192 | 193 | 190 | 190 | 12,000 | 190 |
| 2003-05-29 | 196 | 196 | 188 | 188 | 17,000 | 188 |
| 2003-05-28 | 188 | 193 | 184 | 193 | 14,000 | 193 |
| 2003-05-27 | 183 | 188 | 181 | 188 | 23,000 | 188 |
| 2003-05-26 | 183 | 189 | 183 | 183 | 39,000 | 183 |
| 2003-05-23 | 181 | 188 | 181 | 184 | 76,000 | 184 |
| 2003-05-22 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 2003-05-21 | 193 | 198 | 193 | 194 | 10,000 | 194 |
| 2003-05-20 | 191 | 192 | 191 | 192 | 4,000 | 192 |
| 2003-05-19 | 200 | 200 | 197 | 197 | 24,000 | 197 |
| 2003-05-16 | 198 | 199 | 198 | 199 | 7,000 | 199 |
| 2003-05-15 | 198 | 198 | 197 | 198 | 39,000 | 198 |
| 2003-05-14 | 200 | 200 | 199 | 200 | 24,000 | 200 |
| 2003-05-13 | 192 | 201 | 192 | 200 | 9,000 | 200 |
| 2003-05-12 | 189 | 190 | 188 | 190 | 8,000 | 190 |
| 2003-05-09 | 183 | 185 | 183 | 185 | 12,000 | 185 |
| 2003-05-08 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 2003-05-07 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2003-05-06 | 191 | 193 | 189 | 189 | 15,000 | 189 |
| 2003-05-02 | 192 | 192 | 188 | 189 | 12,000 | 189 |
| 2003-05-01 | 193 | 193 | 190 | 193 | 7,000 | 193 |
| 2003-04-30 | 190 | 193 | 190 | 193 | 7,000 | 193 |
| 2003-04-28 | 190 | 195 | 190 | 191 | 6,000 | 191 |
| 2003-04-25 | 201 | 201 | 193 | 193 | 29,000 | 193 |
| 2003-04-24 | 203 | 203 | 200 | 201 | 12,000 | 201 |
| 2003-04-23 | 203 | 203 | 200 | 200 | 11,000 | 200 |
| 2003-04-22 | 200 | 200 | 198 | 200 | 19,000 | 200 |
| 2003-04-21 | 196 | 200 | 193 | 199 | 17,000 | 199 |
| 2003-04-18 | 190 | 197 | 190 | 193 | 23,000 | 193 |
| 2003-04-17 | 193 | 193 | 191 | 193 | 4,000 | 193 |
| 2003-04-16 | 192 | 193 | 192 | 193 | 9,000 | 193 |
| 2003-04-15 | 192 | 192 | 187 | 192 | 13,000 | 192 |
| 2003-04-14 | 194 | 194 | 189 | 190 | 11,000 | 190 |
| 2003-04-11 | 193 | 194 | 189 | 189 | 13,000 | 189 |
| 2003-04-10 | 194 | 194 | 189 | 189 | 8,000 | 189 |
| 2003-04-09 | 193 | 194 | 191 | 194 | 13,000 | 194 |
| 2003-04-08 | 189 | 194 | 189 | 193 | 8,000 | 193 |
| 2003-04-07 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2003-04-04 | 196 | 196 | 195 | 195 | 11,000 | 195 |
| 2003-04-03 | 194 | 194 | 194 | 194 | 6,000 | 194 |
| 2003-04-02 | 188 | 191 | 188 | 191 | 9,000 | 191 |
| 2003-04-01 | 184 | 187 | 183 | 183 | 4,000 | 183 |
| 2003-03-31 | 199 | 199 | 185 | 185 | 9,000 | 185 |
| 2003-03-28 | 195 | 197 | 191 | 197 | 23,000 | 197 |
| 2003-03-27 | 198 | 204 | 190 | 194 | 47,000 | 194 |
| 2003-03-26 | 181 | 199 | 181 | 199 | 25,000 | 199 |
| 2003-03-25 | 186 | 186 | 183 | 186 | 20,000 | 186 |
| 2003-03-24 | 184 | 185 | 181 | 185 | 20,000 | 185 |
| 2003-03-20 | 183 | 184 | 181 | 184 | 12,000 | 184 |
| 2003-03-19 | 175 | 178 | 175 | 178 | 6,000 | 178 |
| 2003-03-18 | 175 | 180 | 175 | 179 | 13,000 | 179 |
| 2003-03-17 | 173 | 174 | 171 | 174 | 8,000 | 174 |
| 2003-03-14 | 168 | 174 | 168 | 174 | 58,000 | 174 |
| 2003-03-13 | 170 | 172 | 168 | 172 | 9,000 | 172 |
| 2003-03-12 | 161 | 169 | 161 | 168 | 27,000 | 168 |
| 2003-03-11 | 166 | 167 | 164 | 165 | 8,000 | 165 |
| 2003-03-10 | 169 | 169 | 165 | 166 | 4,000 | 166 |
| 2003-03-07 | 174 | 174 | 169 | 169 | 3,000 | 169 |
| 2003-03-06 | 175 | 175 | 174 | 174 | 8,000 | 174 |
| 2003-03-05 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 2003-03-04 | 171 | 172 | 168 | 172 | 12,000 | 172 |
| 2003-03-03 | 162 | 166 | 162 | 166 | 17,000 | 166 |
| 2003-02-28 | 162 | 164 | 161 | 161 | 9,000 | 161 |
| 2003-02-27 | 165 | 165 | 162 | 164 | 12,000 | 164 |
| 2003-02-26 | 162 | 163 | 160 | 160 | 12,000 | 160 |
| 2003-02-25 | 161 | 168 | 158 | 162 | 35,000 | 162 |
| 2003-02-24 | 165 | 168 | 165 | 168 | 18,000 | 168 |
| 2003-02-21 | 166 | 166 | 163 | 165 | 15,000 | 165 |
| 2003-02-20 | 163 | 166 | 162 | 166 | 12,000 | 166 |
| 2003-02-19 | 166 | 166 | 163 | 163 | 4,000 | 163 |
| 2003-02-18 | 162 | 168 | 162 | 166 | 15,000 | 166 |
| 2003-02-17 | 165 | 165 | 161 | 161 | 7,000 | 161 |
| 2003-02-14 | 160 | 161 | 158 | 160 | 38,000 | 160 |
| 2003-02-13 | 160 | 163 | 158 | 158 | 22,000 | 158 |
| 2003-02-12 | 159 | 162 | 158 | 159 | 29,000 | 159 |
| 2003-02-10 | 158 | 158 | 157 | 157 | 9,000 | 157 |
| 2003-02-07 | 157 | 158 | 157 | 158 | 14,000 | 158 |
| 2003-02-06 | 159 | 159 | 154 | 155 | 15,000 | 155 |
| 2003-02-05 | 158 | 165 | 153 | 157 | 33,000 | 157 |
| 2003-02-04 | 159 | 159 | 158 | 159 | 8,000 | 159 |
| 2003-02-03 | 154 | 158 | 152 | 158 | 10,000 | 158 |
| 2003-01-31 | 158 | 158 | 153 | 153 | 31,000 | 153 |
| 2003-01-30 | 163 | 163 | 160 | 161 | 13,000 | 161 |
| 2003-01-29 | 165 | 165 | 160 | 160 | 8,000 | 160 |
| 2003-01-28 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2003-01-27 | 172 | 172 | 166 | 167 | 5,000 | 167 |
| 2003-01-24 | 174 | 176 | 169 | 171 | 16,000 | 171 |
| 2003-01-23 | 167 | 170 | 167 | 169 | 14,000 | 169 |
| 2003-01-22 | 170 | 170 | 169 | 169 | 9,000 | 169 |
| 2003-01-21 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2003-01-20 | 164 | 168 | 164 | 168 | 10,000 | 168 |
| 2003-01-17 | 163 | 165 | 161 | 164 | 15,000 | 164 |
| 2003-01-16 | 167 | 167 | 162 | 162 | 8,000 | 162 |
| 2003-01-15 | 157 | 167 | 156 | 167 | 21,000 | 167 |
| 2003-01-14 | 152 | 156 | 152 | 156 | 4,000 | 156 |
| 2003-01-10 | 151 | 155 | 151 | 155 | 12,000 | 155 |
| 2003-01-09 | 159 | 159 | 156 | 156 | 3,000 | 156 |
| 2003-01-08 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2003-01-07 | 157 | 159 | 157 | 159 | 7,000 | 159 |
| 2003-01-06 | 159 | 160 | 159 | 160 | 6,000 | 160 |
分割・併合履歴 ： [1992-09-25]1株→1.1株