1921 (株)巴コーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 580 | 585 | 572 | 572 | 49,000 | 572 |
| 2005-12-29 | 582 | 591 | 577 | 577 | 125,000 | 577 |
| 2005-12-28 | 562 | 585 | 562 | 582 | 137,000 | 582 |
| 2005-12-27 | 578 | 582 | 556 | 564 | 320,000 | 564 |
| 2005-12-26 | 580 | 626 | 579 | 583 | 797,000 | 583 |
| 2005-12-22 | 575 | 577 | 566 | 576 | 154,000 | 576 |
| 2005-12-21 | 571 | 575 | 563 | 571 | 180,000 | 571 |
| 2005-12-20 | 564 | 573 | 564 | 570 | 110,000 | 570 |
| 2005-12-19 | 550 | 576 | 550 | 562 | 182,000 | 562 |
| 2005-12-16 | 564 | 572 | 550 | 550 | 159,000 | 550 |
| 2005-12-15 | 563 | 568 | 559 | 564 | 74,000 | 564 |
| 2005-12-14 | 578 | 579 | 568 | 568 | 176,000 | 568 |
| 2005-12-13 | 579 | 579 | 571 | 577 | 180,000 | 577 |
| 2005-12-12 | 577 | 580 | 563 | 569 | 368,000 | 569 |
| 2005-12-09 | 547 | 580 | 539 | 580 | 326,000 | 580 |
| 2005-12-08 | 547 | 552 | 539 | 540 | 174,000 | 540 |
| 2005-12-07 | 555 | 559 | 542 | 542 | 267,000 | 542 |
| 2005-12-06 | 542 | 555 | 536 | 551 | 369,000 | 551 |
| 2005-12-05 | 539 | 547 | 536 | 542 | 581,000 | 542 |
| 2005-12-02 | 540 | 550 | 535 | 535 | 326,000 | 535 |
| 2005-12-01 | 520 | 525 | 515 | 525 | 195,000 | 525 |
| 2005-11-30 | 510 | 524 | 502 | 521 | 377,000 | 521 |
| 2005-11-29 | 529 | 532 | 508 | 516 | 518,000 | 516 |
| 2005-11-28 | 544 | 546 | 531 | 531 | 227,000 | 531 |
| 2005-11-25 | 541 | 547 | 541 | 547 | 166,000 | 547 |
| 2005-11-24 | 554 | 560 | 544 | 544 | 276,000 | 544 |
| 2005-11-22 | 552 | 557 | 551 | 554 | 209,000 | 554 |
| 2005-11-21 | 559 | 570 | 551 | 555 | 314,000 | 555 |
| 2005-11-18 | 558 | 575 | 552 | 564 | 335,000 | 564 |
| 2005-11-17 | 540 | 570 | 540 | 564 | 440,000 | 564 |
| 2005-11-16 | 575 | 577 | 543 | 551 | 686,000 | 551 |
| 2005-11-15 | 580 | 585 | 575 | 576 | 310,000 | 576 |
| 2005-11-14 | 585 | 590 | 575 | 580 | 537,000 | 580 |
| 2005-11-11 | 544 | 583 | 544 | 575 | 998,000 | 575 |
| 2005-11-10 | 560 | 560 | 546 | 554 | 670,000 | 554 |
| 2005-11-09 | 530 | 568 | 521 | 561 | 1,716,000 | 561 |
| 2005-11-08 | 581 | 600 | 537 | 560 | 4,926,000 | 560 |
| 2005-11-07 | 498 | 561 | 497 | 561 | 3,440,000 | 561 |
| 2005-11-04 | 468 | 486 | 462 | 481 | 1,616,000 | 481 |
| 2005-11-02 | 427 | 460 | 427 | 453 | 1,126,000 | 453 |
| 2005-11-01 | 418 | 433 | 417 | 431 | 262,000 | 431 |
| 2005-10-31 | 410 | 419 | 410 | 415 | 329,000 | 415 |
| 2005-10-28 | 405 | 408 | 402 | 408 | 90,000 | 408 |
| 2005-10-27 | 406 | 408 | 404 | 406 | 160,000 | 406 |
| 2005-10-26 | 410 | 410 | 405 | 407 | 308,000 | 407 |
| 2005-10-25 | 395 | 410 | 395 | 407 | 676,000 | 407 |
| 2005-10-24 | 394 | 396 | 393 | 393 | 95,000 | 393 |
| 2005-10-21 | 390 | 394 | 389 | 392 | 70,000 | 392 |
| 2005-10-20 | 395 | 397 | 390 | 391 | 100,000 | 391 |
| 2005-10-19 | 395 | 397 | 391 | 394 | 146,000 | 394 |
| 2005-10-18 | 395 | 396 | 392 | 393 | 190,000 | 393 |
| 2005-10-17 | 395 | 397 | 394 | 395 | 169,000 | 395 |
| 2005-10-14 | 391 | 394 | 391 | 392 | 157,000 | 392 |
| 2005-10-13 | 397 | 397 | 388 | 391 | 194,000 | 391 |
| 2005-10-12 | 390 | 406 | 387 | 395 | 527,000 | 395 |
| 2005-10-11 | 378 | 388 | 378 | 387 | 217,000 | 387 |
| 2005-10-07 | 380 | 383 | 376 | 377 | 127,000 | 377 |
| 2005-10-06 | 385 | 385 | 380 | 380 | 210,000 | 380 |
| 2005-10-05 | 384 | 386 | 383 | 385 | 132,000 | 385 |
| 2005-10-04 | 382 | 384 | 382 | 383 | 85,000 | 383 |
| 2005-10-03 | 380 | 382 | 380 | 380 | 74,000 | 380 |
| 2005-09-30 | 380 | 383 | 380 | 380 | 155,000 | 380 |
| 2005-09-29 | 387 | 391 | 382 | 383 | 201,000 | 383 |
| 2005-09-28 | 387 | 391 | 385 | 387 | 210,000 | 387 |
| 2005-09-27 | 395 | 395 | 390 | 390 | 134,000 | 390 |
| 2005-09-26 | 391 | 395 | 391 | 395 | 200,000 | 395 |
| 2005-09-22 | 386 | 389 | 384 | 387 | 261,000 | 387 |
| 2005-09-21 | 396 | 397 | 388 | 389 | 275,000 | 389 |
| 2005-09-20 | 396 | 398 | 394 | 394 | 241,000 | 394 |
| 2005-09-16 | 393 | 396 | 390 | 394 | 224,000 | 394 |
| 2005-09-15 | 398 | 398 | 390 | 395 | 637,000 | 395 |
| 2005-09-14 | 379 | 406 | 379 | 394 | 1,529,000 | 394 |
| 2005-09-13 | 375 | 379 | 372 | 378 | 210,000 | 378 |
| 2005-09-12 | 377 | 384 | 374 | 374 | 162,000 | 374 |
| 2005-09-09 | 375 | 376 | 374 | 376 | 204,000 | 376 |
| 2005-09-08 | 374 | 379 | 374 | 376 | 158,000 | 376 |
| 2005-09-07 | 376 | 378 | 373 | 375 | 174,000 | 375 |
| 2005-09-06 | 377 | 379 | 375 | 375 | 128,000 | 375 |
| 2005-09-05 | 385 | 385 | 378 | 380 | 152,000 | 380 |
| 2005-09-02 | 371 | 383 | 370 | 378 | 446,000 | 378 |
| 2005-09-01 | 375 | 376 | 372 | 372 | 309,000 | 372 |
| 2005-08-31 | 378 | 379 | 377 | 378 | 57,000 | 378 |
| 2005-08-30 | 380 | 380 | 376 | 379 | 111,000 | 379 |
| 2005-08-29 | 385 | 385 | 379 | 379 | 111,000 | 379 |
| 2005-08-26 | 383 | 384 | 382 | 384 | 73,000 | 384 |
| 2005-08-25 | 385 | 387 | 382 | 382 | 134,000 | 382 |
| 2005-08-24 | 387 | 391 | 386 | 388 | 173,000 | 388 |
| 2005-08-23 | 390 | 391 | 386 | 388 | 131,000 | 388 |
| 2005-08-22 | 385 | 390 | 385 | 389 | 84,000 | 389 |
| 2005-08-19 | 389 | 390 | 387 | 388 | 69,000 | 388 |
| 2005-08-18 | 391 | 392 | 387 | 389 | 107,000 | 389 |
| 2005-08-17 | 393 | 393 | 390 | 390 | 60,000 | 390 |
| 2005-08-16 | 391 | 394 | 391 | 393 | 78,000 | 393 |
| 2005-08-15 | 389 | 391 | 387 | 390 | 131,000 | 390 |
| 2005-08-12 | 390 | 392 | 387 | 387 | 69,000 | 387 |
| 2005-08-11 | 387 | 391 | 385 | 390 | 65,000 | 390 |
| 2005-08-10 | 382 | 391 | 382 | 385 | 57,000 | 385 |
| 2005-08-09 | 373 | 382 | 373 | 381 | 80,000 | 381 |
| 2005-08-08 | 373 | 375 | 365 | 372 | 209,000 | 372 |
| 2005-08-05 | 380 | 381 | 376 | 377 | 137,000 | 377 |
| 2005-08-04 | 386 | 386 | 381 | 383 | 171,000 | 383 |
| 2005-08-03 | 395 | 395 | 386 | 386 | 150,000 | 386 |
| 2005-08-02 | 401 | 404 | 393 | 394 | 179,000 | 394 |
| 2005-08-01 | 400 | 403 | 397 | 398 | 166,000 | 398 |
| 2005-07-29 | 401 | 401 | 395 | 397 | 94,000 | 397 |
| 2005-07-28 | 410 | 413 | 395 | 403 | 266,000 | 403 |
| 2005-07-27 | 399 | 410 | 399 | 407 | 639,000 | 407 |
| 2005-07-26 | 399 | 399 | 395 | 398 | 130,000 | 398 |
| 2005-07-25 | 398 | 400 | 396 | 398 | 97,000 | 398 |
| 2005-07-22 | 398 | 398 | 390 | 396 | 116,000 | 396 |
| 2005-07-21 | 393 | 406 | 393 | 396 | 534,000 | 396 |
| 2005-07-20 | 390 | 394 | 390 | 391 | 78,000 | 391 |
| 2005-07-19 | 389 | 392 | 389 | 391 | 78,000 | 391 |
| 2005-07-15 | 393 | 393 | 389 | 389 | 84,000 | 389 |
| 2005-07-14 | 395 | 395 | 390 | 390 | 141,000 | 390 |
| 2005-07-13 | 390 | 393 | 389 | 391 | 110,000 | 391 |
| 2005-07-12 | 388 | 390 | 388 | 389 | 77,000 | 389 |
| 2005-07-11 | 389 | 392 | 388 | 389 | 88,000 | 389 |
| 2005-07-08 | 390 | 391 | 388 | 389 | 86,000 | 389 |
| 2005-07-07 | 392 | 393 | 389 | 389 | 122,000 | 389 |
| 2005-07-06 | 387 | 397 | 386 | 392 | 196,000 | 392 |
| 2005-07-05 | 388 | 394 | 386 | 387 | 162,000 | 387 |
| 2005-07-04 | 393 | 393 | 386 | 388 | 325,000 | 388 |
| 2005-07-01 | 394 | 395 | 391 | 393 | 179,000 | 393 |
| 2005-06-30 | 398 | 399 | 395 | 395 | 161,000 | 395 |
| 2005-06-29 | 400 | 402 | 399 | 399 | 109,000 | 399 |
| 2005-06-28 | 397 | 403 | 397 | 402 | 170,000 | 402 |
| 2005-06-27 | 397 | 398 | 395 | 397 | 144,000 | 397 |
| 2005-06-24 | 402 | 403 | 396 | 401 | 242,000 | 401 |
| 2005-06-23 | 403 | 406 | 402 | 403 | 129,000 | 403 |
| 2005-06-22 | 404 | 406 | 402 | 405 | 166,000 | 405 |
| 2005-06-21 | 404 | 406 | 402 | 403 | 135,000 | 403 |
| 2005-06-20 | 410 | 412 | 403 | 406 | 173,000 | 406 |
| 2005-06-17 | 418 | 421 | 409 | 410 | 248,000 | 410 |
| 2005-06-16 | 409 | 419 | 405 | 413 | 605,000 | 413 |
| 2005-06-15 | 400 | 407 | 398 | 407 | 188,000 | 407 |
| 2005-06-14 | 407 | 407 | 395 | 398 | 212,000 | 398 |
| 2005-06-13 | 402 | 408 | 402 | 405 | 147,000 | 405 |
| 2005-06-10 | 402 | 403 | 399 | 402 | 114,000 | 402 |
| 2005-06-09 | 404 | 404 | 398 | 401 | 96,000 | 401 |
| 2005-06-08 | 402 | 403 | 398 | 402 | 114,000 | 402 |
| 2005-06-07 | 405 | 408 | 400 | 402 | 110,000 | 402 |
| 2005-06-06 | 403 | 404 | 399 | 403 | 152,000 | 403 |
| 2005-06-03 | 412 | 414 | 405 | 406 | 128,000 | 406 |
| 2005-06-02 | 417 | 417 | 407 | 409 | 238,000 | 409 |
| 2005-06-01 | 398 | 407 | 398 | 407 | 211,000 | 407 |
| 2005-05-31 | 393 | 398 | 392 | 398 | 206,000 | 398 |
| 2005-05-30 | 388 | 400 | 388 | 391 | 333,000 | 391 |
| 2005-05-27 | 401 | 408 | 382 | 391 | 609,000 | 391 |
| 2005-05-26 | 415 | 418 | 397 | 404 | 768,000 | 404 |
| 2005-05-25 | 420 | 427 | 411 | 417 | 793,000 | 417 |
| 2005-05-24 | 428 | 428 | 417 | 419 | 146,000 | 419 |
| 2005-05-23 | 428 | 428 | 416 | 423 | 414,000 | 423 |
| 2005-05-20 | 429 | 437 | 422 | 425 | 395,000 | 425 |
| 2005-05-19 | 432 | 448 | 430 | 433 | 838,000 | 433 |
| 2005-05-18 | 416 | 424 | 411 | 419 | 275,000 | 419 |
| 2005-05-17 | 430 | 442 | 410 | 411 | 440,000 | 411 |
| 2005-05-16 | 441 | 445 | 427 | 427 | 454,000 | 427 |
| 2005-05-13 | 448 | 451 | 445 | 446 | 285,000 | 446 |
| 2005-05-12 | 458 | 459 | 451 | 454 | 237,000 | 454 |
| 2005-05-11 | 457 | 464 | 453 | 457 | 396,000 | 457 |
| 2005-05-10 | 475 | 475 | 459 | 462 | 911,000 | 462 |
| 2005-05-09 | 457 | 481 | 451 | 473 | 2,664,000 | 473 |
| 2005-05-06 | 454 | 455 | 447 | 451 | 610,000 | 451 |
| 2005-05-02 | 447 | 454 | 445 | 449 | 459,000 | 449 |
| 2005-04-28 | 451 | 458 | 443 | 449 | 2,963,000 | 449 |
| 2005-04-27 | 415 | 469 | 415 | 455 | 15,210,000 | 455 |
| 2005-04-26 | 418 | 422 | 410 | 412 | 223,000 | 412 |
| 2005-04-25 | 423 | 423 | 419 | 419 | 206,000 | 419 |
| 2005-04-22 | 419 | 420 | 414 | 418 | 227,000 | 418 |
| 2005-04-21 | 413 | 415 | 403 | 411 | 381,000 | 411 |
| 2005-04-20 | 420 | 435 | 416 | 418 | 639,000 | 418 |
| 2005-04-19 | 404 | 414 | 403 | 413 | 365,000 | 413 |
| 2005-04-18 | 410 | 419 | 400 | 402 | 711,000 | 402 |
| 2005-04-15 | 431 | 434 | 424 | 429 | 328,000 | 429 |
| 2005-04-14 | 445 | 445 | 431 | 436 | 482,000 | 436 |
| 2005-04-13 | 459 | 461 | 447 | 450 | 374,000 | 450 |
| 2005-04-12 | 462 | 463 | 457 | 457 | 251,000 | 457 |
| 2005-04-11 | 462 | 466 | 458 | 461 | 231,000 | 461 |
| 2005-04-08 | 460 | 462 | 457 | 461 | 187,000 | 461 |
| 2005-04-07 | 465 | 465 | 456 | 459 | 261,000 | 459 |
| 2005-04-06 | 470 | 470 | 462 | 462 | 208,000 | 462 |
| 2005-04-05 | 467 | 469 | 465 | 469 | 209,000 | 469 |
| 2005-04-04 | 462 | 471 | 462 | 466 | 258,000 | 466 |
| 2005-04-01 | 470 | 470 | 460 | 467 | 236,000 | 467 |
| 2005-03-31 | 461 | 473 | 458 | 467 | 510,000 | 467 |
| 2005-03-30 | 480 | 483 | 461 | 463 | 756,000 | 463 |
| 2005-03-29 | 494 | 499 | 484 | 484 | 380,000 | 484 |
| 2005-03-28 | 491 | 504 | 482 | 494 | 441,000 | 494 |
| 2005-03-25 | 517 | 523 | 497 | 497 | 896,000 | 497 |
| 2005-03-24 | 527 | 530 | 514 | 515 | 939,000 | 515 |
| 2005-03-23 | 513 | 534 | 513 | 529 | 1,638,000 | 529 |
| 2005-03-22 | 535 | 535 | 512 | 516 | 1,309,000 | 516 |
| 2005-03-18 | 496 | 540 | 496 | 528 | 6,717,000 | 528 |
| 2005-03-17 | 488 | 496 | 481 | 494 | 551,000 | 494 |
| 2005-03-16 | 479 | 491 | 479 | 486 | 622,000 | 486 |
| 2005-03-15 | 503 | 508 | 475 | 482 | 1,696,000 | 482 |
| 2005-03-14 | 515 | 519 | 505 | 507 | 834,000 | 507 |
| 2005-03-11 | 509 | 529 | 509 | 514 | 1,198,000 | 514 |
| 2005-03-10 | 520 | 520 | 509 | 511 | 1,034,000 | 511 |
| 2005-03-09 | 525 | 530 | 517 | 520 | 1,224,000 | 520 |
| 2005-03-08 | 520 | 536 | 510 | 528 | 3,263,000 | 528 |
| 2005-03-07 | 551 | 555 | 516 | 517 | 4,071,000 | 517 |
| 2005-03-04 | 543 | 555 | 525 | 544 | 12,053,000 | 544 |
| 2005-03-03 | 488 | 537 | 486 | 533 | 20,949,000 | 533 |
| 2005-03-02 | 461 | 524 | 455 | 493 | 23,492,000 | 493 |
| 2005-03-01 | 469 | 469 | 450 | 456 | 1,638,000 | 456 |
| 2005-02-28 | 447 | 462 | 441 | 460 | 4,164,000 | 460 |
| 2005-02-25 | 494 | 500 | 451 | 453 | 19,932,000 | 453 |
| 2005-02-24 | 402 | 474 | 401 | 474 | 32,267,000 | 474 |
| 2005-02-23 | 392 | 396 | 390 | 394 | 361,000 | 394 |
| 2005-02-22 | 390 | 394 | 389 | 391 | 159,000 | 391 |
| 2005-02-21 | 388 | 391 | 388 | 388 | 132,000 | 388 |
| 2005-02-18 | 388 | 391 | 386 | 389 | 126,000 | 389 |
| 2005-02-17 | 389 | 391 | 387 | 387 | 190,000 | 387 |
| 2005-02-16 | 393 | 395 | 389 | 391 | 307,000 | 391 |
| 2005-02-15 | 396 | 398 | 393 | 393 | 258,000 | 393 |
| 2005-02-14 | 394 | 403 | 393 | 394 | 376,000 | 394 |
| 2005-02-10 | 392 | 393 | 390 | 392 | 118,000 | 392 |
| 2005-02-09 | 392 | 395 | 390 | 391 | 173,000 | 391 |
| 2005-02-08 | 392 | 393 | 390 | 390 | 152,000 | 390 |
| 2005-02-07 | 392 | 395 | 389 | 391 | 212,000 | 391 |
| 2005-02-04 | 391 | 392 | 388 | 391 | 192,000 | 391 |
| 2005-02-03 | 394 | 394 | 390 | 393 | 191,000 | 393 |
| 2005-02-02 | 395 | 395 | 391 | 393 | 214,000 | 393 |
| 2005-02-01 | 396 | 397 | 391 | 394 | 198,000 | 394 |
| 2005-01-31 | 391 | 396 | 390 | 393 | 256,000 | 393 |
| 2005-01-28 | 390 | 394 | 388 | 389 | 257,000 | 389 |
| 2005-01-27 | 393 | 396 | 391 | 393 | 198,000 | 393 |
| 2005-01-26 | 400 | 403 | 391 | 395 | 388,000 | 395 |
| 2005-01-25 | 405 | 408 | 394 | 400 | 996,000 | 400 |
| 2005-01-24 | 389 | 411 | 387 | 411 | 1,285,000 | 411 |
| 2005-01-21 | 389 | 389 | 386 | 387 | 145,000 | 387 |
| 2005-01-20 | 390 | 390 | 386 | 388 | 177,000 | 388 |
| 2005-01-19 | 395 | 395 | 387 | 388 | 344,000 | 388 |
| 2005-01-18 | 390 | 396 | 390 | 392 | 228,000 | 392 |
| 2005-01-17 | 392 | 400 | 392 | 394 | 178,000 | 394 |
| 2005-01-14 | 383 | 397 | 382 | 391 | 496,000 | 391 |
| 2005-01-13 | 397 | 400 | 388 | 388 | 362,000 | 388 |
| 2005-01-12 | 402 | 406 | 396 | 397 | 398,000 | 397 |
| 2005-01-11 | 410 | 410 | 397 | 401 | 443,000 | 401 |
| 2005-01-07 | 424 | 427 | 400 | 406 | 2,456,000 | 406 |
| 2005-01-06 | 390 | 415 | 384 | 415 | 2,111,000 | 415 |
| 2005-01-05 | 379 | 388 | 375 | 387 | 501,000 | 387 |
| 2005-01-04 | 379 | 382 | 376 | 379 | 165,000 | 379 |
分割・併合履歴 ： [1992-09-25]1株→1.1株