1921 (株)巴コーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 393 | 396 | 392 | 393 | 35,400 | 393 |
| 2006-12-28 | 390 | 399 | 389 | 396 | 151,400 | 396 |
| 2006-12-27 | 392 | 395 | 386 | 387 | 63,700 | 387 |
| 2006-12-26 | 383 | 392 | 383 | 391 | 131,900 | 391 |
| 2006-12-25 | 392 | 397 | 387 | 388 | 231,400 | 388 |
| 2006-12-22 | 393 | 400 | 392 | 397 | 165,500 | 397 |
| 2006-12-21 | 399 | 399 | 391 | 392 | 166,800 | 392 |
| 2006-12-20 | 390 | 399 | 390 | 398 | 197,300 | 398 |
| 2006-12-19 | 407 | 430 | 391 | 393 | 1,212,400 | 393 |
| 2006-12-18 | 400 | 409 | 398 | 408 | 611,700 | 408 |
| 2006-12-15 | 404 | 405 | 390 | 399 | 262,100 | 399 |
| 2006-12-14 | 396 | 401 | 394 | 399 | 215,900 | 399 |
| 2006-12-13 | 394 | 404 | 389 | 396 | 314,700 | 396 |
| 2006-12-12 | 397 | 400 | 392 | 394 | 194,800 | 394 |
| 2006-12-11 | 389 | 400 | 387 | 395 | 198,600 | 395 |
| 2006-12-08 | 403 | 405 | 392 | 393 | 404,500 | 393 |
| 2006-12-07 | 414 | 414 | 405 | 406 | 294,200 | 406 |
| 2006-12-06 | 409 | 417 | 402 | 409 | 1,167,600 | 409 |
| 2006-12-05 | 423 | 423 | 407 | 407 | 991,100 | 407 |
| 2006-12-04 | 402 | 424 | 400 | 413 | 2,111,900 | 413 |
| 2006-12-01 | 388 | 405 | 382 | 405 | 587,600 | 405 |
| 2006-11-30 | 383 | 388 | 380 | 386 | 506,100 | 386 |
| 2006-11-29 | 387 | 387 | 376 | 378 | 387,600 | 378 |
| 2006-11-28 | 365 | 392 | 365 | 382 | 828,900 | 382 |
| 2006-11-27 | 363 | 385 | 359 | 374 | 844,800 | 374 |
| 2006-11-24 | 360 | 368 | 355 | 368 | 1,010,000 | 368 |
| 2006-11-22 | 354 | 377 | 345 | 367 | 2,693,300 | 367 |
| 2006-11-21 | 401 | 402 | 361 | 364 | 3,630,700 | 364 |
| 2006-11-20 | 405 | 421 | 387 | 396 | 9,204,700 | 396 |
| 2006-11-17 | 394 | 437 | 384 | 420 | 17,918,700 | 420 |
| 2006-11-16 | 406 | 425 | 375 | 379 | 9,971,800 | 379 |
| 2006-11-15 | 341 | 391 | 335 | 391 | 4,724,400 | 391 |
| 2006-11-14 | 305 | 313 | 297 | 311 | 173,600 | 311 |
| 2006-11-13 | 311 | 312 | 296 | 304 | 99,200 | 304 |
| 2006-11-10 | 310 | 320 | 307 | 312 | 157,100 | 312 |
| 2006-11-09 | 314 | 322 | 303 | 306 | 205,600 | 306 |
| 2006-11-08 | 335 | 335 | 310 | 314 | 220,000 | 314 |
| 2006-11-07 | 338 | 344 | 332 | 335 | 107,300 | 335 |
| 2006-11-06 | 343 | 346 | 338 | 342 | 95,000 | 342 |
| 2006-11-02 | 345 | 349 | 342 | 342 | 123,500 | 342 |
| 2006-11-01 | 345 | 349 | 340 | 349 | 137,800 | 349 |
| 2006-10-31 | 352 | 353 | 342 | 345 | 178,200 | 345 |
| 2006-10-30 | 365 | 365 | 351 | 351 | 199,200 | 351 |
| 2006-10-27 | 367 | 368 | 353 | 361 | 197,200 | 361 |
| 2006-10-26 | 368 | 369 | 364 | 366 | 178,300 | 366 |
| 2006-10-25 | 379 | 381 | 367 | 370 | 72,500 | 370 |
| 2006-10-24 | 390 | 392 | 379 | 380 | 70,300 | 380 |
| 2006-10-23 | 376 | 384 | 373 | 384 | 100,900 | 384 |
| 2006-10-20 | 376 | 379 | 372 | 374 | 91,400 | 374 |
| 2006-10-19 | 381 | 381 | 372 | 378 | 65,200 | 378 |
| 2006-10-18 | 376 | 378 | 370 | 377 | 61,200 | 377 |
| 2006-10-17 | 380 | 385 | 373 | 376 | 74,300 | 376 |
| 2006-10-16 | 369 | 379 | 368 | 379 | 75,200 | 379 |
| 2006-10-13 | 365 | 375 | 364 | 374 | 44,000 | 374 |
| 2006-10-12 | 362 | 375 | 362 | 367 | 91,100 | 367 |
| 2006-10-11 | 375 | 380 | 356 | 362 | 123,400 | 362 |
| 2006-10-10 | 368 | 385 | 367 | 375 | 130,600 | 375 |
| 2006-10-06 | 403 | 434 | 372 | 378 | 1,113,300 | 378 |
| 2006-10-05 | 394 | 395 | 386 | 388 | 58,200 | 388 |
| 2006-10-04 | 390 | 400 | 385 | 394 | 92,700 | 394 |
| 2006-10-03 | 400 | 400 | 387 | 393 | 37,800 | 393 |
| 2006-10-02 | 391 | 401 | 375 | 401 | 50,200 | 401 |
| 2006-09-29 | 392 | 399 | 390 | 396 | 32,500 | 396 |
| 2006-09-28 | 395 | 395 | 385 | 394 | 31,000 | 394 |
| 2006-09-27 | 389 | 398 | 377 | 392 | 59,100 | 392 |
| 2006-09-26 | 380 | 390 | 377 | 380 | 44,300 | 380 |
| 2006-09-25 | 393 | 393 | 373 | 382 | 27,700 | 382 |
| 2006-09-22 | 370 | 385 | 370 | 379 | 64,200 | 379 |
| 2006-09-21 | 379 | 381 | 372 | 374 | 77,400 | 374 |
| 2006-09-20 | 386 | 396 | 377 | 378 | 54,100 | 378 |
| 2006-09-19 | 398 | 409 | 381 | 391 | 116,900 | 391 |
| 2006-09-15 | 395 | 407 | 389 | 403 | 113,800 | 403 |
| 2006-09-14 | 399 | 407 | 397 | 402 | 96,300 | 402 |
| 2006-09-13 | 410 | 414 | 397 | 404 | 112,700 | 404 |
| 2006-09-12 | 416 | 419 | 411 | 411 | 97,200 | 411 |
| 2006-09-11 | 417 | 418 | 412 | 418 | 79,200 | 418 |
| 2006-09-08 | 407 | 421 | 407 | 420 | 100,500 | 420 |
| 2006-09-07 | 416 | 421 | 409 | 412 | 61,900 | 412 |
| 2006-09-06 | 418 | 430 | 415 | 426 | 72,800 | 426 |
| 2006-09-05 | 425 | 425 | 418 | 423 | 20,000 | 423 |
| 2006-09-04 | 430 | 430 | 418 | 423 | 43,400 | 423 |
| 2006-09-01 | 418 | 422 | 401 | 421 | 67,900 | 421 |
| 2006-08-31 | 418 | 427 | 417 | 423 | 28,000 | 423 |
| 2006-08-30 | 421 | 426 | 413 | 413 | 42,000 | 413 |
| 2006-08-29 | 424 | 424 | 412 | 421 | 29,000 | 421 |
| 2006-08-28 | 436 | 436 | 415 | 421 | 54,000 | 421 |
| 2006-08-25 | 451 | 451 | 437 | 441 | 28,000 | 441 |
| 2006-08-24 | 457 | 457 | 446 | 448 | 76,000 | 448 |
| 2006-08-23 | 454 | 456 | 450 | 455 | 25,000 | 455 |
| 2006-08-22 | 443 | 453 | 435 | 450 | 46,000 | 450 |
| 2006-08-21 | 451 | 452 | 446 | 450 | 32,000 | 450 |
| 2006-08-18 | 450 | 456 | 446 | 456 | 28,000 | 456 |
| 2006-08-17 | 446 | 453 | 446 | 447 | 68,000 | 447 |
| 2006-08-16 | 434 | 449 | 434 | 446 | 84,000 | 446 |
| 2006-08-15 | 420 | 435 | 420 | 433 | 96,000 | 433 |
| 2006-08-14 | 411 | 422 | 411 | 422 | 19,000 | 422 |
| 2006-08-11 | 407 | 416 | 407 | 416 | 28,000 | 416 |
| 2006-08-10 | 401 | 413 | 398 | 410 | 63,000 | 410 |
| 2006-08-09 | 399 | 419 | 399 | 409 | 79,000 | 409 |
| 2006-08-08 | 401 | 403 | 391 | 403 | 32,000 | 403 |
| 2006-08-07 | 414 | 414 | 400 | 402 | 55,000 | 402 |
| 2006-08-04 | 398 | 405 | 396 | 404 | 37,000 | 404 |
| 2006-08-03 | 393 | 397 | 393 | 397 | 32,000 | 397 |
| 2006-08-02 | 393 | 398 | 388 | 394 | 47,000 | 394 |
| 2006-08-01 | 382 | 393 | 377 | 388 | 37,000 | 388 |
| 2006-07-31 | 382 | 386 | 380 | 386 | 42,000 | 386 |
| 2006-07-28 | 370 | 379 | 367 | 376 | 29,000 | 376 |
| 2006-07-27 | 364 | 378 | 361 | 378 | 25,000 | 378 |
| 2006-07-26 | 367 | 374 | 367 | 369 | 42,000 | 369 |
| 2006-07-25 | 387 | 387 | 374 | 375 | 37,000 | 375 |
| 2006-07-24 | 365 | 378 | 365 | 372 | 43,000 | 372 |
| 2006-07-21 | 365 | 366 | 355 | 363 | 89,000 | 363 |
| 2006-07-20 | 368 | 380 | 362 | 380 | 62,000 | 380 |
| 2006-07-19 | 367 | 370 | 360 | 368 | 63,000 | 368 |
| 2006-07-18 | 386 | 387 | 369 | 369 | 62,000 | 369 |
| 2006-07-14 | 410 | 410 | 399 | 400 | 57,000 | 400 |
| 2006-07-13 | 414 | 414 | 403 | 410 | 34,000 | 410 |
| 2006-07-12 | 411 | 419 | 406 | 414 | 27,000 | 414 |
| 2006-07-11 | 423 | 423 | 415 | 421 | 28,000 | 421 |
| 2006-07-10 | 415 | 420 | 405 | 419 | 43,000 | 419 |
| 2006-07-07 | 423 | 425 | 418 | 420 | 36,000 | 420 |
| 2006-07-06 | 435 | 435 | 425 | 425 | 46,000 | 425 |
| 2006-07-05 | 437 | 439 | 433 | 435 | 44,000 | 435 |
| 2006-07-04 | 429 | 438 | 429 | 436 | 44,000 | 436 |
| 2006-07-03 | 420 | 427 | 419 | 427 | 61,000 | 427 |
| 2006-06-30 | 422 | 422 | 416 | 416 | 32,000 | 416 |
| 2006-06-29 | 413 | 421 | 412 | 412 | 34,000 | 412 |
| 2006-06-28 | 419 | 420 | 413 | 413 | 32,000 | 413 |
| 2006-06-27 | 419 | 427 | 419 | 422 | 18,000 | 422 |
| 2006-06-26 | 420 | 423 | 414 | 420 | 37,000 | 420 |
| 2006-06-23 | 412 | 417 | 410 | 417 | 35,000 | 417 |
| 2006-06-22 | 408 | 424 | 407 | 415 | 49,000 | 415 |
| 2006-06-21 | 416 | 416 | 403 | 408 | 73,000 | 408 |
| 2006-06-20 | 422 | 435 | 419 | 420 | 83,000 | 420 |
| 2006-06-19 | 421 | 425 | 415 | 425 | 58,000 | 425 |
| 2006-06-16 | 412 | 414 | 408 | 411 | 89,000 | 411 |
| 2006-06-15 | 419 | 419 | 402 | 405 | 86,000 | 405 |
| 2006-06-14 | 389 | 407 | 389 | 399 | 169,000 | 399 |
| 2006-06-13 | 399 | 407 | 388 | 390 | 216,000 | 390 |
| 2006-06-12 | 369 | 408 | 369 | 408 | 236,000 | 408 |
| 2006-06-09 | 386 | 395 | 355 | 379 | 187,000 | 379 |
| 2006-06-08 | 376 | 383 | 366 | 368 | 172,000 | 368 |
| 2006-06-07 | 386 | 405 | 380 | 387 | 162,000 | 387 |
| 2006-06-06 | 401 | 410 | 385 | 387 | 174,000 | 387 |
| 2006-06-05 | 402 | 424 | 402 | 415 | 174,000 | 415 |
| 2006-06-02 | 406 | 413 | 372 | 411 | 299,000 | 411 |
| 2006-06-01 | 430 | 437 | 414 | 414 | 246,000 | 414 |
| 2006-05-31 | 407 | 430 | 406 | 429 | 273,000 | 429 |
| 2006-05-30 | 446 | 446 | 421 | 427 | 460,000 | 427 |
| 2006-05-29 | 477 | 479 | 433 | 446 | 376,000 | 446 |
| 2006-05-26 | 515 | 516 | 463 | 482 | 353,000 | 482 |
| 2006-05-25 | 538 | 538 | 507 | 513 | 180,000 | 513 |
| 2006-05-24 | 516 | 534 | 516 | 528 | 88,000 | 528 |
| 2006-05-23 | 532 | 532 | 512 | 521 | 71,000 | 521 |
| 2006-05-22 | 544 | 546 | 537 | 538 | 93,000 | 538 |
| 2006-05-19 | 506 | 536 | 506 | 535 | 119,000 | 535 |
| 2006-05-18 | 506 | 526 | 505 | 522 | 129,000 | 522 |
| 2006-05-17 | 532 | 540 | 513 | 526 | 196,000 | 526 |
| 2006-05-16 | 558 | 559 | 533 | 533 | 166,000 | 533 |
| 2006-05-15 | 551 | 561 | 551 | 558 | 119,000 | 558 |
| 2006-05-12 | 556 | 561 | 551 | 559 | 107,000 | 559 |
| 2006-05-11 | 561 | 570 | 555 | 567 | 113,000 | 567 |
| 2006-05-10 | 585 | 585 | 564 | 566 | 152,000 | 566 |
| 2006-05-09 | 591 | 595 | 573 | 585 | 100,000 | 585 |
| 2006-05-08 | 590 | 600 | 590 | 591 | 127,000 | 591 |
| 2006-05-02 | 590 | 590 | 582 | 586 | 146,000 | 586 |
| 2006-05-01 | 577 | 587 | 571 | 585 | 231,000 | 585 |
| 2006-04-28 | 572 | 576 | 565 | 574 | 142,000 | 574 |
| 2006-04-27 | 574 | 578 | 563 | 576 | 150,000 | 576 |
| 2006-04-26 | 566 | 570 | 555 | 564 | 142,000 | 564 |
| 2006-04-25 | 546 | 574 | 542 | 566 | 268,000 | 566 |
| 2006-04-24 | 560 | 566 | 553 | 556 | 236,000 | 556 |
| 2006-04-21 | 575 | 577 | 565 | 572 | 211,000 | 572 |
| 2006-04-20 | 591 | 597 | 575 | 577 | 223,000 | 577 |
| 2006-04-19 | 587 | 600 | 583 | 588 | 236,000 | 588 |
| 2006-04-18 | 557 | 580 | 557 | 577 | 148,000 | 577 |
| 2006-04-17 | 595 | 595 | 563 | 566 | 405,000 | 566 |
| 2006-04-14 | 600 | 605 | 591 | 595 | 205,000 | 595 |
| 2006-04-13 | 607 | 613 | 594 | 600 | 331,000 | 600 |
| 2006-04-12 | 610 | 623 | 607 | 607 | 271,000 | 607 |
| 2006-04-11 | 618 | 619 | 606 | 614 | 155,000 | 614 |
| 2006-04-10 | 612 | 613 | 605 | 613 | 152,000 | 613 |
| 2006-04-07 | 612 | 613 | 608 | 609 | 136,000 | 609 |
| 2006-04-06 | 615 | 620 | 610 | 612 | 242,000 | 612 |
| 2006-04-05 | 634 | 637 | 615 | 616 | 302,000 | 616 |
| 2006-04-04 | 638 | 643 | 627 | 631 | 399,000 | 631 |
| 2006-04-03 | 628 | 638 | 627 | 638 | 515,000 | 638 |
| 2006-03-31 | 621 | 629 | 618 | 619 | 326,000 | 619 |
| 2006-03-30 | 626 | 630 | 617 | 619 | 304,000 | 619 |
| 2006-03-29 | 615 | 633 | 607 | 625 | 651,000 | 625 |
| 2006-03-28 | 607 | 622 | 606 | 608 | 609,000 | 608 |
| 2006-03-27 | 601 | 629 | 587 | 622 | 1,456,000 | 622 |
| 2006-03-24 | 630 | 643 | 607 | 611 | 1,157,000 | 611 |
| 2006-03-23 | 647 | 668 | 625 | 639 | 2,175,000 | 639 |
| 2006-03-22 | 622 | 648 | 622 | 638 | 1,582,000 | 638 |
| 2006-03-20 | 625 | 652 | 623 | 628 | 2,460,000 | 628 |
| 2006-03-17 | 615 | 671 | 615 | 642 | 8,037,000 | 642 |
| 2006-03-16 | 614 | 620 | 590 | 605 | 3,129,000 | 605 |
| 2006-03-15 | 574 | 636 | 564 | 624 | 10,797,000 | 624 |
| 2006-03-14 | 514 | 566 | 513 | 562 | 3,422,000 | 562 |
| 2006-03-13 | 501 | 507 | 498 | 500 | 353,000 | 500 |
| 2006-03-10 | 500 | 505 | 495 | 499 | 354,000 | 499 |
| 2006-03-09 | 506 | 533 | 498 | 500 | 370,000 | 500 |
| 2006-03-08 | 500 | 508 | 496 | 499 | 103,000 | 499 |
| 2006-03-07 | 512 | 514 | 491 | 499 | 313,000 | 499 |
| 2006-03-06 | 532 | 540 | 510 | 519 | 180,000 | 519 |
| 2006-03-03 | 528 | 545 | 524 | 531 | 164,000 | 531 |
| 2006-03-02 | 547 | 562 | 532 | 541 | 217,000 | 541 |
| 2006-03-01 | 532 | 555 | 527 | 542 | 139,000 | 542 |
| 2006-02-28 | 554 | 558 | 531 | 531 | 174,000 | 531 |
| 2006-02-27 | 555 | 570 | 540 | 554 | 114,000 | 554 |
| 2006-02-24 | 551 | 562 | 548 | 553 | 148,000 | 553 |
| 2006-02-23 | 548 | 567 | 537 | 545 | 233,000 | 545 |
| 2006-02-22 | 547 | 554 | 532 | 539 | 140,000 | 539 |
| 2006-02-21 | 499 | 545 | 499 | 537 | 254,000 | 537 |
| 2006-02-20 | 551 | 551 | 495 | 509 | 238,000 | 509 |
| 2006-02-17 | 565 | 572 | 516 | 552 | 458,000 | 552 |
| 2006-02-16 | 544 | 566 | 538 | 560 | 305,000 | 560 |
| 2006-02-15 | 541 | 575 | 529 | 554 | 409,000 | 554 |
| 2006-02-14 | 519 | 532 | 485 | 511 | 604,000 | 511 |
| 2006-02-13 | 584 | 584 | 520 | 549 | 358,000 | 549 |
| 2006-02-10 | 606 | 608 | 560 | 584 | 295,000 | 584 |
| 2006-02-09 | 609 | 614 | 597 | 606 | 245,000 | 606 |
| 2006-02-08 | 620 | 640 | 592 | 599 | 540,000 | 599 |
| 2006-02-07 | 615 | 620 | 611 | 615 | 123,000 | 615 |
| 2006-02-06 | 619 | 619 | 612 | 613 | 90,000 | 613 |
| 2006-02-03 | 610 | 620 | 608 | 615 | 207,000 | 615 |
| 2006-02-02 | 608 | 619 | 606 | 613 | 313,000 | 613 |
| 2006-02-01 | 601 | 618 | 600 | 600 | 185,000 | 600 |
| 2006-01-31 | 620 | 620 | 598 | 605 | 171,000 | 605 |
| 2006-01-30 | 625 | 626 | 612 | 612 | 202,000 | 612 |
| 2006-01-27 | 616 | 631 | 609 | 617 | 243,000 | 617 |
| 2006-01-26 | 608 | 616 | 592 | 614 | 284,000 | 614 |
| 2006-01-25 | 595 | 618 | 587 | 599 | 622,000 | 599 |
| 2006-01-24 | 670 | 670 | 585 | 590 | 1,920,000 | 590 |
| 2006-01-23 | 642 | 642 | 590 | 591 | 526,000 | 591 |
| 2006-01-20 | 700 | 712 | 622 | 651 | 929,000 | 651 |
| 2006-01-19 | 610 | 680 | 600 | 662 | 695,000 | 662 |
| 2006-01-18 | 600 | 610 | 570 | 610 | 730,000 | 610 |
| 2006-01-17 | 579 | 660 | 579 | 630 | 990,000 | 630 |
| 2006-01-16 | 565 | 585 | 565 | 580 | 132,000 | 580 |
| 2006-01-13 | 580 | 580 | 574 | 575 | 60,000 | 575 |
| 2006-01-12 | 575 | 575 | 564 | 574 | 74,000 | 574 |
| 2006-01-11 | 563 | 573 | 563 | 565 | 59,000 | 565 |
| 2006-01-10 | 580 | 590 | 563 | 563 | 164,000 | 563 |
| 2006-01-06 | 575 | 583 | 574 | 575 | 108,000 | 575 |
| 2006-01-05 | 580 | 581 | 572 | 577 | 82,000 | 577 |
| 2006-01-04 | 582 | 582 | 572 | 578 | 57,000 | 578 |
分割・併合履歴 ： [1992-09-25]1株→1.1株