1921 (株)巴コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 172 | 172 | 169 | 170 | 48,900 | 170 |
| 2008-12-29 | 169 | 173 | 168 | 173 | 28,600 | 173 |
| 2008-12-26 | 170 | 174 | 168 | 170 | 56,200 | 170 |
| 2008-12-25 | 177 | 177 | 170 | 172 | 122,300 | 172 |
| 2008-12-24 | 173 | 180 | 168 | 172 | 173,600 | 172 |
| 2008-12-22 | 164 | 175 | 164 | 173 | 196,500 | 173 |
| 2008-12-19 | 155 | 162 | 155 | 162 | 110,300 | 162 |
| 2008-12-18 | 154 | 159 | 154 | 155 | 43,200 | 155 |
| 2008-12-17 | 169 | 169 | 153 | 159 | 89,100 | 159 |
| 2008-12-16 | 173 | 175 | 162 | 164 | 230,900 | 164 |
| 2008-12-15 | 163 | 170 | 159 | 168 | 187,300 | 168 |
| 2008-12-12 | 153 | 162 | 149 | 155 | 197,300 | 155 |
| 2008-12-11 | 151 | 153 | 148 | 152 | 74,500 | 152 |
| 2008-12-10 | 150 | 150 | 147 | 149 | 50,700 | 149 |
| 2008-12-09 | 149 | 149 | 145 | 147 | 22,000 | 147 |
| 2008-12-08 | 139 | 150 | 138 | 148 | 41,800 | 148 |
| 2008-12-05 | 140 | 144 | 138 | 139 | 45,200 | 139 |
| 2008-12-04 | 147 | 148 | 143 | 144 | 67,200 | 144 |
| 2008-12-03 | 150 | 151 | 148 | 149 | 33,000 | 149 |
| 2008-12-02 | 146 | 150 | 143 | 150 | 35,100 | 150 |
| 2008-12-01 | 150 | 152 | 148 | 149 | 43,500 | 149 |
| 2008-11-28 | 151 | 152 | 149 | 150 | 39,200 | 150 |
| 2008-11-27 | 148 | 151 | 148 | 151 | 32,900 | 151 |
| 2008-11-26 | 149 | 152 | 147 | 150 | 32,400 | 150 |
| 2008-11-25 | 156 | 157 | 148 | 150 | 41,200 | 150 |
| 2008-11-21 | 147 | 151 | 144 | 151 | 48,000 | 151 |
| 2008-11-20 | 152 | 155 | 147 | 152 | 94,400 | 152 |
| 2008-11-19 | 153 | 161 | 147 | 155 | 183,600 | 155 |
| 2008-11-18 | 144 | 154 | 142 | 153 | 85,400 | 153 |
| 2008-11-17 | 140 | 144 | 139 | 144 | 52,600 | 144 |
| 2008-11-14 | 145 | 148 | 138 | 141 | 63,900 | 141 |
| 2008-11-13 | 143 | 145 | 139 | 145 | 47,600 | 145 |
| 2008-11-12 | 150 | 153 | 148 | 148 | 38,200 | 148 |
| 2008-11-11 | 150 | 156 | 149 | 152 | 33,900 | 152 |
| 2008-11-10 | 151 | 158 | 151 | 153 | 38,500 | 153 |
| 2008-11-07 | 151 | 152 | 147 | 151 | 70,000 | 151 |
| 2008-11-06 | 155 | 155 | 147 | 154 | 95,100 | 154 |
| 2008-11-05 | 143 | 154 | 143 | 153 | 107,400 | 153 |
| 2008-11-04 | 144 | 145 | 137 | 143 | 68,000 | 143 |
| 2008-10-31 | 139 | 145 | 133 | 139 | 139,500 | 139 |
| 2008-10-30 | 132 | 139 | 130 | 138 | 113,400 | 138 |
| 2008-10-29 | 132 | 132 | 124 | 129 | 84,000 | 129 |
| 2008-10-28 | 116 | 122 | 110 | 122 | 111,400 | 122 |
| 2008-10-27 | 124 | 128 | 118 | 121 | 66,000 | 121 |
| 2008-10-24 | 134 | 136 | 122 | 126 | 116,800 | 126 |
| 2008-10-23 | 130 | 130 | 125 | 129 | 79,600 | 129 |
| 2008-10-22 | 135 | 139 | 131 | 132 | 38,400 | 132 |
| 2008-10-21 | 136 | 137 | 132 | 137 | 72,100 | 137 |
| 2008-10-20 | 131 | 131 | 127 | 130 | 89,000 | 130 |
| 2008-10-17 | 130 | 132 | 128 | 131 | 97,700 | 131 |
| 2008-10-16 | 128 | 130 | 122 | 125 | 86,000 | 125 |
| 2008-10-15 | 124 | 140 | 124 | 137 | 142,500 | 137 |
| 2008-10-14 | 129 | 135 | 122 | 135 | 127,100 | 135 |
| 2008-10-10 | 103 | 130 | 102 | 109 | 203,300 | 109 |
| 2008-10-09 | 102 | 115 | 102 | 108 | 160,700 | 108 |
| 2008-10-08 | 110 | 113 | 103 | 106 | 260,600 | 106 |
| 2008-10-07 | 116 | 119 | 102 | 113 | 256,500 | 113 |
| 2008-10-06 | 135 | 137 | 120 | 126 | 305,700 | 126 |
| 2008-10-03 | 141 | 144 | 140 | 143 | 83,300 | 143 |
| 2008-10-02 | 148 | 149 | 142 | 147 | 120,100 | 147 |
| 2008-10-01 | 151 | 153 | 145 | 147 | 87,900 | 147 |
| 2008-09-30 | 145 | 151 | 139 | 151 | 122,200 | 151 |
| 2008-09-29 | 150 | 154 | 147 | 149 | 65,900 | 149 |
| 2008-09-26 | 160 | 160 | 150 | 152 | 146,800 | 152 |
| 2008-09-25 | 163 | 164 | 159 | 160 | 67,700 | 160 |
| 2008-09-24 | 156 | 162 | 154 | 162 | 110,400 | 162 |
| 2008-09-22 | 160 | 165 | 157 | 159 | 158,600 | 159 |
| 2008-09-19 | 168 | 169 | 159 | 164 | 181,300 | 164 |
| 2008-09-18 | 153 | 168 | 149 | 165 | 223,000 | 165 |
| 2008-09-17 | 154 | 161 | 152 | 158 | 233,100 | 158 |
| 2008-09-16 | 145 | 157 | 142 | 153 | 281,000 | 153 |
| 2008-09-12 | 155 | 160 | 155 | 156 | 132,300 | 156 |
| 2008-09-11 | 157 | 161 | 156 | 156 | 111,000 | 156 |
| 2008-09-10 | 158 | 162 | 154 | 162 | 151,200 | 162 |
| 2008-09-09 | 163 | 163 | 158 | 159 | 120,800 | 159 |
| 2008-09-08 | 163 | 164 | 153 | 161 | 210,900 | 161 |
| 2008-09-05 | 153 | 156 | 151 | 153 | 215,700 | 153 |
| 2008-09-04 | 161 | 162 | 157 | 157 | 153,000 | 157 |
| 2008-09-03 | 164 | 167 | 160 | 161 | 137,200 | 161 |
| 2008-09-02 | 169 | 174 | 163 | 165 | 186,300 | 165 |
| 2008-09-01 | 177 | 178 | 165 | 173 | 310,100 | 173 |
| 2008-08-29 | 180 | 180 | 174 | 178 | 230,400 | 178 |
| 2008-08-28 | 183 | 184 | 174 | 177 | 144,300 | 177 |
| 2008-08-27 | 181 | 183 | 179 | 181 | 106,900 | 181 |
| 2008-08-26 | 177 | 185 | 177 | 181 | 164,000 | 181 |
| 2008-08-25 | 180 | 182 | 177 | 182 | 93,200 | 182 |
| 2008-08-22 | 184 | 187 | 174 | 177 | 256,000 | 177 |
| 2008-08-21 | 190 | 191 | 181 | 185 | 217,600 | 185 |
| 2008-08-20 | 187 | 191 | 184 | 190 | 141,100 | 190 |
| 2008-08-19 | 188 | 197 | 184 | 189 | 313,300 | 189 |
| 2008-08-18 | 190 | 194 | 184 | 187 | 210,100 | 187 |
| 2008-08-15 | 182 | 191 | 182 | 188 | 193,400 | 188 |
| 2008-08-14 | 188 | 194 | 183 | 183 | 338,200 | 183 |
| 2008-08-13 | 195 | 201 | 190 | 192 | 224,000 | 192 |
| 2008-08-12 | 203 | 205 | 195 | 195 | 306,400 | 195 |
| 2008-08-11 | 202 | 213 | 199 | 208 | 463,900 | 208 |
| 2008-08-08 | 187 | 221 | 186 | 200 | 1,486,100 | 200 |
| 2008-08-07 | 195 | 198 | 185 | 189 | 303,100 | 189 |
| 2008-08-06 | 201 | 202 | 189 | 196 | 378,000 | 196 |
| 2008-08-05 | 202 | 204 | 189 | 194 | 476,100 | 194 |
| 2008-08-04 | 206 | 208 | 198 | 201 | 469,700 | 201 |
| 2008-08-01 | 223 | 225 | 210 | 211 | 451,800 | 211 |
| 2008-07-31 | 230 | 231 | 223 | 225 | 237,000 | 225 |
| 2008-07-30 | 226 | 236 | 226 | 230 | 330,100 | 230 |
| 2008-07-29 | 225 | 230 | 222 | 228 | 281,600 | 228 |
| 2008-07-28 | 231 | 234 | 224 | 229 | 256,600 | 229 |
| 2008-07-25 | 236 | 237 | 227 | 232 | 429,600 | 232 |
| 2008-07-24 | 247 | 252 | 238 | 241 | 706,400 | 241 |
| 2008-07-23 | 228 | 242 | 226 | 240 | 592,800 | 240 |
| 2008-07-22 | 240 | 240 | 219 | 230 | 884,000 | 230 |
| 2008-07-18 | 250 | 251 | 233 | 236 | 792,800 | 236 |
| 2008-07-17 | 252 | 253 | 238 | 246 | 1,825,500 | 246 |
| 2008-07-16 | 270 | 277 | 241 | 247 | 4,564,400 | 247 |
| 2008-07-15 | 270 | 276 | 261 | 272 | 8,049,600 | 272 |
| 2008-07-14 | 248 | 272 | 241 | 257 | 4,601,600 | 257 |
| 2008-07-11 | 255 | 257 | 237 | 243 | 1,068,300 | 243 |
| 2008-07-10 | 233 | 263 | 230 | 254 | 4,568,900 | 254 |
| 2008-07-09 | 230 | 238 | 228 | 230 | 443,400 | 230 |
| 2008-07-08 | 244 | 249 | 225 | 229 | 714,900 | 229 |
| 2008-07-07 | 227 | 235 | 225 | 234 | 230,800 | 234 |
| 2008-07-04 | 227 | 236 | 224 | 227 | 497,200 | 227 |
| 2008-07-03 | 224 | 226 | 216 | 222 | 319,900 | 222 |
| 2008-07-02 | 238 | 238 | 229 | 229 | 282,800 | 229 |
| 2008-07-01 | 235 | 239 | 232 | 233 | 275,700 | 233 |
| 2008-06-30 | 245 | 249 | 231 | 239 | 560,100 | 239 |
| 2008-06-27 | 231 | 248 | 231 | 243 | 868,800 | 243 |
| 2008-06-26 | 255 | 258 | 240 | 240 | 1,495,600 | 240 |
| 2008-06-25 | 255 | 263 | 242 | 257 | 4,047,000 | 257 |
| 2008-06-24 | 235 | 294 | 231 | 270 | 16,188,900 | 270 |
| 2008-06-23 | 205 | 234 | 201 | 234 | 3,087,900 | 234 |
| 2008-06-20 | 211 | 214 | 203 | 205 | 386,100 | 205 |
| 2008-06-19 | 219 | 222 | 214 | 216 | 286,900 | 216 |
| 2008-06-18 | 217 | 225 | 217 | 222 | 387,000 | 222 |
| 2008-06-17 | 217 | 221 | 214 | 217 | 435,200 | 217 |
| 2008-06-16 | 217 | 231 | 211 | 217 | 2,240,300 | 217 |
| 2008-06-13 | 206 | 211 | 205 | 210 | 386,100 | 210 |
| 2008-06-12 | 197 | 211 | 197 | 207 | 414,400 | 207 |
| 2008-06-11 | 204 | 204 | 196 | 200 | 213,100 | 200 |
| 2008-06-10 | 209 | 209 | 197 | 200 | 270,100 | 200 |
| 2008-06-09 | 195 | 204 | 195 | 201 | 218,300 | 201 |
| 2008-06-06 | 209 | 212 | 201 | 203 | 280,900 | 203 |
| 2008-06-05 | 201 | 211 | 197 | 210 | 523,500 | 210 |
| 2008-06-04 | 195 | 200 | 193 | 200 | 267,500 | 200 |
| 2008-06-03 | 196 | 198 | 194 | 196 | 132,300 | 196 |
| 2008-06-02 | 202 | 203 | 196 | 198 | 362,100 | 198 |
| 2008-05-30 | 190 | 204 | 186 | 200 | 1,016,300 | 200 |
| 2008-05-29 | 186 | 190 | 184 | 188 | 141,000 | 188 |
| 2008-05-28 | 185 | 190 | 183 | 186 | 220,000 | 186 |
| 2008-05-27 | 192 | 192 | 179 | 188 | 282,900 | 188 |
| 2008-05-26 | 193 | 194 | 186 | 188 | 342,400 | 188 |
| 2008-05-23 | 193 | 196 | 191 | 196 | 482,100 | 196 |
| 2008-05-22 | 207 | 217 | 192 | 192 | 1,275,700 | 192 |
| 2008-05-21 | 198 | 215 | 198 | 209 | 1,322,500 | 209 |
| 2008-05-20 | 194 | 202 | 194 | 202 | 487,000 | 202 |
| 2008-05-19 | 201 | 210 | 194 | 198 | 1,921,500 | 198 |
| 2008-05-16 | 182 | 185 | 178 | 181 | 160,600 | 181 |
| 2008-05-15 | 182 | 184 | 180 | 181 | 100,000 | 181 |
| 2008-05-14 | 176 | 183 | 174 | 181 | 181,900 | 181 |
| 2008-05-13 | 176 | 178 | 173 | 178 | 128,800 | 178 |
| 2008-05-12 | 172 | 179 | 171 | 176 | 92,800 | 176 |
| 2008-05-09 | 187 | 187 | 175 | 175 | 213,800 | 175 |
| 2008-05-08 | 182 | 188 | 180 | 185 | 202,400 | 185 |
| 2008-05-07 | 180 | 185 | 177 | 185 | 306,600 | 185 |
| 2008-05-02 | 175 | 176 | 171 | 175 | 149,700 | 175 |
| 2008-05-01 | 173 | 176 | 170 | 170 | 205,300 | 170 |
| 2008-04-30 | 169 | 174 | 167 | 170 | 175,100 | 170 |
| 2008-04-28 | 167 | 169 | 166 | 168 | 124,100 | 168 |
| 2008-04-25 | 166 | 168 | 163 | 165 | 123,200 | 165 |
| 2008-04-24 | 165 | 167 | 162 | 164 | 107,400 | 164 |
| 2008-04-23 | 162 | 167 | 162 | 166 | 136,000 | 166 |
| 2008-04-22 | 167 | 168 | 162 | 163 | 150,100 | 163 |
| 2008-04-21 | 173 | 173 | 167 | 168 | 195,700 | 168 |
| 2008-04-18 | 167 | 176 | 164 | 168 | 717,100 | 168 |
| 2008-04-17 | 164 | 165 | 160 | 162 | 134,300 | 162 |
| 2008-04-16 | 161 | 164 | 157 | 163 | 205,500 | 163 |
| 2008-04-15 | 158 | 161 | 157 | 161 | 171,800 | 161 |
| 2008-04-14 | 160 | 162 | 157 | 157 | 134,400 | 157 |
| 2008-04-11 | 160 | 168 | 158 | 160 | 142,500 | 160 |
| 2008-04-10 | 165 | 170 | 156 | 162 | 689,800 | 162 |
| 2008-04-09 | 161 | 192 | 158 | 170 | 3,629,500 | 170 |
| 2008-04-08 | 161 | 165 | 158 | 158 | 182,500 | 158 |
| 2008-04-07 | 158 | 164 | 158 | 162 | 241,200 | 162 |
| 2008-04-04 | 159 | 160 | 157 | 157 | 139,600 | 157 |
| 2008-04-03 | 159 | 160 | 155 | 159 | 151,900 | 159 |
| 2008-04-02 | 156 | 159 | 156 | 158 | 105,800 | 158 |
| 2008-04-01 | 153 | 156 | 152 | 155 | 70,800 | 155 |
| 2008-03-31 | 156 | 160 | 152 | 154 | 182,800 | 154 |
| 2008-03-28 | 158 | 161 | 155 | 156 | 207,000 | 156 |
| 2008-03-27 | 155 | 160 | 151 | 160 | 163,500 | 160 |
| 2008-03-26 | 157 | 164 | 157 | 159 | 201,800 | 159 |
| 2008-03-25 | 168 | 168 | 162 | 168 | 532,900 | 168 |
| 2008-03-24 | 160 | 167 | 157 | 162 | 837,500 | 162 |
| 2008-03-21 | 150 | 161 | 150 | 159 | 468,300 | 159 |
| 2008-03-19 | 155 | 159 | 149 | 153 | 452,200 | 153 |
| 2008-03-18 | 161 | 162 | 148 | 151 | 611,100 | 151 |
| 2008-03-17 | 159 | 159 | 147 | 151 | 477,800 | 151 |
| 2008-03-14 | 170 | 172 | 152 | 156 | 709,900 | 156 |
| 2008-03-13 | 175 | 180 | 172 | 173 | 248,900 | 173 |
| 2008-03-12 | 183 | 188 | 174 | 175 | 339,300 | 175 |
| 2008-03-11 | 177 | 181 | 165 | 179 | 733,200 | 179 |
| 2008-03-10 | 189 | 192 | 181 | 182 | 527,400 | 182 |
| 2008-03-07 | 201 | 217 | 189 | 191 | 3,385,300 | 191 |
| 2008-03-06 | 192 | 200 | 192 | 196 | 307,100 | 196 |
| 2008-03-05 | 196 | 198 | 191 | 192 | 289,700 | 192 |
| 2008-03-04 | 200 | 202 | 196 | 198 | 320,600 | 198 |
| 2008-03-03 | 200 | 206 | 196 | 199 | 483,800 | 199 |
| 2008-02-29 | 210 | 210 | 203 | 203 | 301,900 | 203 |
| 2008-02-28 | 206 | 213 | 204 | 209 | 363,500 | 209 |
| 2008-02-27 | 205 | 212 | 205 | 208 | 400,900 | 208 |
| 2008-02-26 | 222 | 232 | 202 | 205 | 1,783,000 | 205 |
| 2008-02-25 | 215 | 221 | 214 | 218 | 338,100 | 218 |
| 2008-02-22 | 218 | 219 | 213 | 219 | 393,900 | 219 |
| 2008-02-21 | 222 | 226 | 217 | 220 | 470,700 | 220 |
| 2008-02-20 | 222 | 225 | 218 | 219 | 383,600 | 219 |
| 2008-02-19 | 228 | 229 | 220 | 222 | 366,500 | 222 |
| 2008-02-18 | 228 | 234 | 225 | 226 | 756,300 | 226 |
| 2008-02-15 | 239 | 239 | 224 | 227 | 2,800,600 | 227 |
| 2008-02-14 | 217 | 262 | 212 | 248 | 5,073,900 | 248 |
| 2008-02-13 | 225 | 234 | 217 | 217 | 882,600 | 217 |
| 2008-02-12 | 226 | 235 | 219 | 222 | 1,218,600 | 222 |
| 2008-02-08 | 246 | 251 | 226 | 228 | 3,440,800 | 228 |
| 2008-02-07 | 246 | 252 | 221 | 243 | 8,648,800 | 243 |
| 2008-02-06 | 193 | 236 | 193 | 236 | 7,497,000 | 236 |
| 2008-02-05 | 189 | 191 | 186 | 186 | 114,400 | 186 |
| 2008-02-04 | 189 | 194 | 187 | 188 | 180,200 | 188 |
| 2008-02-01 | 193 | 193 | 189 | 190 | 120,500 | 190 |
| 2008-01-31 | 188 | 193 | 186 | 188 | 268,200 | 188 |
| 2008-01-30 | 200 | 200 | 188 | 188 | 262,700 | 188 |
| 2008-01-29 | 202 | 204 | 196 | 204 | 138,100 | 204 |
| 2008-01-28 | 203 | 206 | 197 | 197 | 179,900 | 197 |
| 2008-01-25 | 207 | 208 | 197 | 203 | 142,400 | 203 |
| 2008-01-24 | 209 | 211 | 202 | 203 | 82,900 | 203 |
| 2008-01-23 | 200 | 209 | 199 | 203 | 57,200 | 203 |
| 2008-01-22 | 205 | 205 | 199 | 199 | 120,300 | 199 |
| 2008-01-21 | 215 | 218 | 205 | 205 | 138,500 | 205 |
| 2008-01-18 | 204 | 214 | 202 | 214 | 75,800 | 214 |
| 2008-01-17 | 218 | 218 | 203 | 209 | 90,400 | 209 |
| 2008-01-16 | 216 | 220 | 201 | 205 | 109,100 | 205 |
| 2008-01-15 | 238 | 238 | 226 | 226 | 70,600 | 226 |
| 2008-01-11 | 238 | 243 | 232 | 233 | 115,000 | 233 |
| 2008-01-10 | 242 | 250 | 240 | 242 | 59,600 | 242 |
| 2008-01-09 | 247 | 248 | 237 | 245 | 153,300 | 245 |
| 2008-01-08 | 251 | 259 | 250 | 252 | 124,200 | 252 |
| 2008-01-07 | 270 | 270 | 247 | 251 | 189,100 | 251 |
| 2008-01-04 | 285 | 285 | 262 | 270 | 51,500 | 270 |
分割・併合履歴 ： [1992-09-25]1株→1.1株