1921 (株)巴コーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 301 | 302 | 287 | 294 | 20,000 | 294 |
| 2007-12-27 | 300 | 306 | 300 | 300 | 20,700 | 300 |
| 2007-12-26 | 304 | 309 | 300 | 306 | 19,700 | 306 |
| 2007-12-25 | 310 | 310 | 299 | 300 | 24,100 | 300 |
| 2007-12-21 | 313 | 313 | 295 | 300 | 107,500 | 300 |
| 2007-12-20 | 305 | 310 | 297 | 310 | 32,500 | 310 |
| 2007-12-19 | 308 | 310 | 293 | 296 | 81,900 | 296 |
| 2007-12-18 | 306 | 321 | 305 | 312 | 26,400 | 312 |
| 2007-12-17 | 324 | 331 | 309 | 317 | 50,100 | 317 |
| 2007-12-14 | 325 | 334 | 325 | 329 | 45,000 | 329 |
| 2007-12-13 | 337 | 340 | 330 | 330 | 23,400 | 330 |
| 2007-12-12 | 333 | 342 | 332 | 342 | 26,900 | 342 |
| 2007-12-11 | 344 | 347 | 336 | 340 | 50,600 | 340 |
| 2007-12-10 | 345 | 345 | 337 | 340 | 36,300 | 340 |
| 2007-12-07 | 336 | 338 | 328 | 334 | 26,900 | 334 |
| 2007-12-06 | 320 | 330 | 320 | 330 | 20,300 | 330 |
| 2007-12-05 | 319 | 324 | 317 | 322 | 20,500 | 322 |
| 2007-12-04 | 332 | 334 | 324 | 324 | 17,700 | 324 |
| 2007-12-03 | 325 | 330 | 315 | 330 | 42,900 | 330 |
| 2007-11-30 | 321 | 328 | 317 | 324 | 29,100 | 324 |
| 2007-11-29 | 318 | 329 | 318 | 322 | 42,000 | 322 |
| 2007-11-28 | 318 | 318 | 310 | 317 | 22,200 | 317 |
| 2007-11-27 | 309 | 317 | 301 | 316 | 37,300 | 316 |
| 2007-11-26 | 313 | 319 | 313 | 316 | 24,300 | 316 |
| 2007-11-22 | 315 | 321 | 306 | 318 | 37,300 | 318 |
| 2007-11-21 | 305 | 320 | 305 | 309 | 33,100 | 309 |
| 2007-11-20 | 302 | 312 | 301 | 310 | 42,200 | 310 |
| 2007-11-19 | 306 | 320 | 306 | 317 | 28,500 | 317 |
| 2007-11-16 | 316 | 320 | 312 | 312 | 24,400 | 312 |
| 2007-11-15 | 315 | 332 | 307 | 316 | 51,500 | 316 |
| 2007-11-14 | 304 | 311 | 300 | 303 | 55,600 | 303 |
| 2007-11-13 | 300 | 307 | 299 | 299 | 42,600 | 299 |
| 2007-11-12 | 304 | 312 | 298 | 301 | 55,100 | 301 |
| 2007-11-09 | 304 | 317 | 300 | 303 | 79,900 | 303 |
| 2007-11-08 | 320 | 330 | 305 | 309 | 94,200 | 309 |
| 2007-11-07 | 351 | 351 | 335 | 335 | 26,600 | 335 |
| 2007-11-06 | 347 | 354 | 345 | 346 | 17,400 | 346 |
| 2007-11-05 | 352 | 353 | 345 | 345 | 15,900 | 345 |
| 2007-11-02 | 350 | 354 | 345 | 352 | 32,400 | 352 |
| 2007-11-01 | 349 | 355 | 347 | 355 | 28,300 | 355 |
| 2007-10-31 | 346 | 350 | 345 | 350 | 22,900 | 350 |
| 2007-10-30 | 345 | 352 | 321 | 345 | 154,800 | 345 |
| 2007-10-29 | 354 | 356 | 341 | 346 | 101,900 | 346 |
| 2007-10-26 | 343 | 345 | 337 | 345 | 19,700 | 345 |
| 2007-10-25 | 344 | 344 | 331 | 338 | 31,900 | 338 |
| 2007-10-24 | 342 | 344 | 335 | 339 | 26,600 | 339 |
| 2007-10-23 | 333 | 338 | 329 | 332 | 26,800 | 332 |
| 2007-10-22 | 327 | 337 | 327 | 333 | 39,000 | 333 |
| 2007-10-19 | 355 | 358 | 345 | 352 | 69,300 | 352 |
| 2007-10-18 | 330 | 345 | 323 | 345 | 43,600 | 345 |
| 2007-10-17 | 345 | 348 | 334 | 335 | 60,300 | 335 |
| 2007-10-16 | 351 | 355 | 348 | 350 | 48,900 | 350 |
| 2007-10-15 | 358 | 360 | 350 | 354 | 47,800 | 354 |
| 2007-10-12 | 346 | 357 | 345 | 353 | 128,800 | 353 |
| 2007-10-11 | 347 | 348 | 340 | 348 | 35,500 | 348 |
| 2007-10-10 | 342 | 351 | 340 | 345 | 85,100 | 345 |
| 2007-10-09 | 330 | 352 | 330 | 341 | 62,500 | 341 |
| 2007-10-05 | 328 | 331 | 328 | 330 | 36,400 | 330 |
| 2007-10-04 | 322 | 329 | 322 | 327 | 16,000 | 327 |
| 2007-10-03 | 324 | 327 | 320 | 326 | 48,300 | 326 |
| 2007-10-02 | 321 | 327 | 319 | 322 | 47,600 | 322 |
| 2007-10-01 | 320 | 326 | 315 | 322 | 35,200 | 322 |
| 2007-09-28 | 330 | 330 | 317 | 320 | 46,600 | 320 |
| 2007-09-27 | 313 | 329 | 313 | 323 | 60,800 | 323 |
| 2007-09-26 | 305 | 328 | 304 | 317 | 72,000 | 317 |
| 2007-09-25 | 307 | 307 | 298 | 304 | 43,300 | 304 |
| 2007-09-21 | 305 | 308 | 286 | 302 | 101,200 | 302 |
| 2007-09-20 | 320 | 320 | 307 | 311 | 28,700 | 311 |
| 2007-09-19 | 300 | 307 | 299 | 305 | 32,600 | 305 |
| 2007-09-18 | 295 | 302 | 295 | 295 | 32,500 | 295 |
| 2007-09-14 | 294 | 302 | 290 | 297 | 80,700 | 297 |
| 2007-09-13 | 305 | 306 | 298 | 299 | 67,900 | 299 |
| 2007-09-12 | 310 | 313 | 307 | 312 | 51,700 | 312 |
| 2007-09-11 | 307 | 311 | 299 | 307 | 55,700 | 307 |
| 2007-09-10 | 297 | 310 | 297 | 302 | 75,400 | 302 |
| 2007-09-07 | 309 | 316 | 309 | 312 | 60,800 | 312 |
| 2007-09-06 | 315 | 319 | 308 | 313 | 55,100 | 313 |
| 2007-09-05 | 322 | 333 | 317 | 319 | 62,900 | 319 |
| 2007-09-04 | 322 | 330 | 318 | 326 | 51,900 | 326 |
| 2007-09-03 | 330 | 335 | 327 | 332 | 17,900 | 332 |
| 2007-08-31 | 326 | 330 | 321 | 327 | 69,900 | 327 |
| 2007-08-30 | 334 | 335 | 318 | 325 | 31,400 | 325 |
| 2007-08-29 | 328 | 331 | 315 | 324 | 56,500 | 324 |
| 2007-08-28 | 340 | 340 | 332 | 333 | 54,000 | 333 |
| 2007-08-27 | 362 | 369 | 346 | 349 | 124,800 | 349 |
| 2007-08-24 | 337 | 357 | 330 | 352 | 113,800 | 352 |
| 2007-08-23 | 320 | 336 | 320 | 333 | 78,300 | 333 |
| 2007-08-22 | 318 | 330 | 314 | 321 | 95,000 | 321 |
| 2007-08-21 | 303 | 323 | 300 | 323 | 111,300 | 323 |
| 2007-08-20 | 320 | 327 | 304 | 305 | 112,400 | 305 |
| 2007-08-17 | 312 | 320 | 310 | 310 | 100,600 | 310 |
| 2007-08-16 | 317 | 317 | 310 | 313 | 85,800 | 313 |
| 2007-08-15 | 318 | 319 | 311 | 315 | 60,100 | 315 |
| 2007-08-14 | 306 | 327 | 303 | 320 | 174,800 | 320 |
| 2007-08-13 | 306 | 314 | 297 | 307 | 156,900 | 307 |
| 2007-08-10 | 310 | 321 | 303 | 306 | 136,700 | 306 |
| 2007-08-09 | 328 | 332 | 312 | 313 | 117,100 | 313 |
| 2007-08-08 | 343 | 348 | 328 | 332 | 370,800 | 332 |
| 2007-08-07 | 355 | 357 | 336 | 343 | 85,900 | 343 |
| 2007-08-06 | 366 | 367 | 358 | 360 | 101,100 | 360 |
| 2007-08-03 | 362 | 373 | 360 | 365 | 307,300 | 365 |
| 2007-08-02 | 367 | 371 | 365 | 365 | 136,900 | 365 |
| 2007-08-01 | 376 | 376 | 370 | 372 | 69,900 | 372 |
| 2007-07-31 | 372 | 380 | 371 | 375 | 33,700 | 375 |
| 2007-07-30 | 361 | 375 | 361 | 367 | 36,400 | 367 |
| 2007-07-27 | 370 | 371 | 365 | 365 | 46,100 | 365 |
| 2007-07-26 | 375 | 384 | 370 | 370 | 70,300 | 370 |
| 2007-07-25 | 381 | 381 | 377 | 378 | 27,400 | 378 |
| 2007-07-24 | 386 | 386 | 375 | 381 | 53,300 | 381 |
| 2007-07-23 | 383 | 388 | 380 | 381 | 47,300 | 381 |
| 2007-07-20 | 389 | 392 | 385 | 387 | 35,900 | 387 |
| 2007-07-19 | 387 | 389 | 385 | 389 | 32,500 | 389 |
| 2007-07-18 | 386 | 388 | 385 | 386 | 45,800 | 386 |
| 2007-07-17 | 398 | 398 | 389 | 389 | 52,500 | 389 |
| 2007-07-13 | 399 | 399 | 391 | 393 | 38,400 | 393 |
| 2007-07-12 | 395 | 407 | 390 | 398 | 131,200 | 398 |
| 2007-07-11 | 386 | 400 | 386 | 395 | 108,300 | 395 |
| 2007-07-10 | 390 | 393 | 390 | 391 | 24,000 | 391 |
| 2007-07-09 | 395 | 399 | 392 | 394 | 35,800 | 394 |
| 2007-07-06 | 398 | 403 | 392 | 396 | 79,900 | 396 |
| 2007-07-05 | 402 | 406 | 399 | 403 | 21,800 | 403 |
| 2007-07-04 | 396 | 410 | 396 | 401 | 40,100 | 401 |
| 2007-07-03 | 397 | 404 | 391 | 396 | 47,800 | 396 |
| 2007-07-02 | 400 | 405 | 393 | 398 | 49,600 | 398 |
| 2007-06-29 | 400 | 408 | 395 | 399 | 62,600 | 399 |
| 2007-06-28 | 393 | 394 | 386 | 393 | 63,400 | 393 |
| 2007-06-27 | 390 | 391 | 380 | 386 | 126,400 | 386 |
| 2007-06-26 | 388 | 391 | 387 | 390 | 25,400 | 390 |
| 2007-06-25 | 398 | 398 | 390 | 391 | 48,300 | 391 |
| 2007-06-22 | 396 | 404 | 396 | 398 | 14,900 | 398 |
| 2007-06-21 | 400 | 403 | 390 | 400 | 112,100 | 400 |
| 2007-06-20 | 408 | 409 | 401 | 404 | 34,100 | 404 |
| 2007-06-19 | 415 | 415 | 407 | 408 | 30,700 | 408 |
| 2007-06-18 | 417 | 417 | 409 | 415 | 47,500 | 415 |
| 2007-06-15 | 405 | 408 | 401 | 407 | 40,400 | 407 |
| 2007-06-14 | 406 | 412 | 404 | 407 | 49,400 | 407 |
| 2007-06-13 | 400 | 428 | 400 | 406 | 64,400 | 406 |
| 2007-06-12 | 417 | 417 | 405 | 406 | 73,900 | 406 |
| 2007-06-11 | 415 | 418 | 407 | 417 | 121,200 | 417 |
| 2007-06-08 | 394 | 430 | 386 | 420 | 399,100 | 420 |
| 2007-06-07 | 384 | 391 | 381 | 389 | 58,600 | 389 |
| 2007-06-06 | 390 | 392 | 385 | 387 | 89,300 | 387 |
| 2007-06-05 | 393 | 394 | 387 | 392 | 75,000 | 392 |
| 2007-06-04 | 390 | 394 | 385 | 391 | 73,800 | 391 |
| 2007-06-01 | 390 | 392 | 385 | 385 | 101,900 | 385 |
| 2007-05-31 | 382 | 389 | 380 | 387 | 74,600 | 387 |
| 2007-05-30 | 377 | 382 | 377 | 380 | 50,700 | 380 |
| 2007-05-29 | 373 | 378 | 372 | 376 | 79,100 | 376 |
| 2007-05-28 | 377 | 379 | 373 | 376 | 89,500 | 376 |
| 2007-05-25 | 375 | 382 | 365 | 376 | 334,200 | 376 |
| 2007-05-24 | 433 | 433 | 383 | 384 | 322,100 | 384 |
| 2007-05-23 | 427 | 433 | 427 | 429 | 46,400 | 429 |
| 2007-05-22 | 437 | 437 | 423 | 432 | 72,900 | 432 |
| 2007-05-21 | 418 | 435 | 414 | 432 | 96,500 | 432 |
| 2007-05-18 | 417 | 417 | 409 | 413 | 48,000 | 413 |
| 2007-05-17 | 420 | 421 | 410 | 412 | 68,400 | 412 |
| 2007-05-16 | 414 | 417 | 406 | 415 | 72,300 | 415 |
| 2007-05-15 | 428 | 429 | 409 | 409 | 107,100 | 409 |
| 2007-05-14 | 425 | 426 | 420 | 423 | 59,600 | 423 |
| 2007-05-11 | 423 | 424 | 415 | 424 | 73,200 | 424 |
| 2007-05-10 | 415 | 424 | 415 | 423 | 32,000 | 423 |
| 2007-05-09 | 416 | 423 | 415 | 419 | 24,300 | 419 |
| 2007-05-08 | 422 | 423 | 418 | 420 | 27,900 | 420 |
| 2007-05-07 | 423 | 426 | 421 | 423 | 38,000 | 423 |
| 2007-05-02 | 415 | 420 | 412 | 418 | 38,600 | 418 |
| 2007-05-01 | 412 | 417 | 411 | 416 | 40,700 | 416 |
| 2007-04-27 | 410 | 415 | 409 | 410 | 39,200 | 410 |
| 2007-04-26 | 411 | 416 | 408 | 415 | 50,700 | 415 |
| 2007-04-25 | 409 | 409 | 404 | 406 | 36,200 | 406 |
| 2007-04-24 | 402 | 410 | 402 | 409 | 42,300 | 409 |
| 2007-04-23 | 403 | 413 | 401 | 405 | 129,000 | 405 |
| 2007-04-20 | 417 | 420 | 405 | 408 | 135,100 | 408 |
| 2007-04-19 | 421 | 422 | 417 | 419 | 64,600 | 419 |
| 2007-04-18 | 424 | 427 | 419 | 424 | 104,900 | 424 |
| 2007-04-17 | 437 | 439 | 428 | 429 | 75,600 | 429 |
| 2007-04-16 | 437 | 439 | 433 | 437 | 117,600 | 437 |
| 2007-04-13 | 435 | 435 | 427 | 427 | 72,300 | 427 |
| 2007-04-12 | 438 | 438 | 433 | 436 | 48,000 | 436 |
| 2007-04-11 | 436 | 440 | 436 | 437 | 51,200 | 437 |
| 2007-04-10 | 438 | 440 | 435 | 436 | 75,400 | 436 |
| 2007-04-09 | 439 | 443 | 437 | 441 | 92,800 | 441 |
| 2007-04-06 | 430 | 444 | 429 | 436 | 119,300 | 436 |
| 2007-04-05 | 433 | 435 | 425 | 430 | 90,600 | 430 |
| 2007-04-04 | 427 | 433 | 424 | 431 | 96,800 | 431 |
| 2007-04-03 | 423 | 427 | 417 | 423 | 116,500 | 423 |
| 2007-04-02 | 433 | 434 | 418 | 423 | 143,200 | 423 |
| 2007-03-30 | 435 | 439 | 429 | 433 | 127,400 | 433 |
| 2007-03-29 | 421 | 434 | 421 | 434 | 188,500 | 434 |
| 2007-03-28 | 430 | 430 | 418 | 420 | 154,600 | 420 |
| 2007-03-27 | 437 | 437 | 425 | 427 | 125,500 | 427 |
| 2007-03-26 | 432 | 436 | 424 | 430 | 120,700 | 430 |
| 2007-03-23 | 440 | 440 | 427 | 430 | 224,900 | 430 |
| 2007-03-22 | 438 | 448 | 438 | 440 | 188,000 | 440 |
| 2007-03-20 | 437 | 438 | 427 | 429 | 193,200 | 429 |
| 2007-03-19 | 430 | 440 | 428 | 433 | 184,500 | 433 |
| 2007-03-16 | 439 | 440 | 431 | 433 | 147,100 | 433 |
| 2007-03-15 | 439 | 455 | 435 | 438 | 198,200 | 438 |
| 2007-03-14 | 437 | 450 | 432 | 434 | 192,500 | 434 |
| 2007-03-13 | 468 | 469 | 454 | 457 | 157,100 | 457 |
| 2007-03-12 | 466 | 478 | 463 | 468 | 252,600 | 468 |
| 2007-03-09 | 450 | 460 | 448 | 454 | 204,900 | 454 |
| 2007-03-08 | 437 | 456 | 435 | 452 | 235,100 | 452 |
| 2007-03-07 | 457 | 458 | 433 | 435 | 273,300 | 435 |
| 2007-03-06 | 422 | 454 | 421 | 442 | 366,500 | 442 |
| 2007-03-05 | 453 | 455 | 423 | 426 | 393,400 | 426 |
| 2007-03-02 | 475 | 475 | 457 | 463 | 274,200 | 463 |
| 2007-03-01 | 492 | 495 | 458 | 470 | 211,600 | 470 |
| 2007-02-28 | 461 | 482 | 455 | 477 | 448,400 | 477 |
| 2007-02-27 | 526 | 528 | 504 | 506 | 323,600 | 506 |
| 2007-02-26 | 497 | 528 | 497 | 516 | 555,200 | 516 |
| 2007-02-23 | 493 | 493 | 478 | 492 | 318,200 | 492 |
| 2007-02-22 | 456 | 493 | 456 | 490 | 715,300 | 490 |
| 2007-02-21 | 454 | 459 | 448 | 456 | 201,200 | 456 |
| 2007-02-20 | 454 | 454 | 447 | 452 | 117,700 | 452 |
| 2007-02-19 | 439 | 454 | 439 | 454 | 175,300 | 454 |
| 2007-02-16 | 445 | 445 | 435 | 440 | 84,100 | 440 |
| 2007-02-15 | 451 | 451 | 439 | 441 | 95,000 | 441 |
| 2007-02-14 | 441 | 450 | 438 | 446 | 310,200 | 446 |
| 2007-02-13 | 438 | 444 | 436 | 439 | 218,300 | 439 |
| 2007-02-09 | 448 | 450 | 425 | 433 | 732,800 | 433 |
| 2007-02-08 | 453 | 459 | 446 | 455 | 1,225,900 | 455 |
| 2007-02-07 | 459 | 462 | 442 | 442 | 2,626,000 | 442 |
| 2007-02-06 | 415 | 474 | 413 | 444 | 6,084,700 | 444 |
| 2007-02-05 | 416 | 417 | 403 | 415 | 471,800 | 415 |
| 2007-02-02 | 397 | 410 | 394 | 407 | 245,300 | 407 |
| 2007-02-01 | 400 | 400 | 395 | 398 | 79,200 | 398 |
| 2007-01-31 | 400 | 400 | 393 | 394 | 64,000 | 394 |
| 2007-01-30 | 398 | 404 | 392 | 395 | 121,500 | 395 |
| 2007-01-29 | 395 | 397 | 391 | 395 | 69,100 | 395 |
| 2007-01-26 | 393 | 393 | 386 | 391 | 68,600 | 391 |
| 2007-01-25 | 395 | 401 | 391 | 393 | 89,700 | 393 |
| 2007-01-24 | 403 | 403 | 388 | 393 | 151,000 | 393 |
| 2007-01-23 | 407 | 408 | 398 | 399 | 81,900 | 399 |
| 2007-01-22 | 399 | 414 | 398 | 402 | 334,000 | 402 |
| 2007-01-19 | 392 | 400 | 392 | 397 | 104,400 | 397 |
| 2007-01-18 | 393 | 400 | 393 | 397 | 141,800 | 397 |
| 2007-01-17 | 387 | 392 | 385 | 390 | 61,000 | 390 |
| 2007-01-16 | 390 | 390 | 385 | 386 | 65,600 | 386 |
| 2007-01-15 | 389 | 394 | 380 | 391 | 92,000 | 391 |
| 2007-01-12 | 391 | 401 | 380 | 386 | 661,000 | 386 |
| 2007-01-11 | 376 | 392 | 376 | 392 | 585,100 | 392 |
| 2007-01-10 | 378 | 383 | 377 | 380 | 189,100 | 380 |
| 2007-01-09 | 378 | 383 | 378 | 382 | 85,900 | 382 |
| 2007-01-05 | 386 | 387 | 380 | 383 | 115,100 | 383 |
| 2007-01-04 | 396 | 396 | 380 | 386 | 182,200 | 386 |
分割・併合履歴 ： [1992-09-25]1株→1.1株