1921 (株)巴コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 210 | 210 | 202 | 208 | 37,700 | 208 |
| 2009-12-29 | 200 | 208 | 200 | 207 | 55,900 | 207 |
| 2009-12-28 | 197 | 200 | 192 | 197 | 31,700 | 197 |
| 2009-12-25 | 198 | 198 | 193 | 194 | 50,200 | 194 |
| 2009-12-24 | 194 | 196 | 192 | 196 | 27,700 | 196 |
| 2009-12-22 | 193 | 197 | 192 | 192 | 34,400 | 192 |
| 2009-12-21 | 193 | 197 | 192 | 193 | 18,200 | 193 |
| 2009-12-18 | 193 | 196 | 191 | 194 | 26,800 | 194 |
| 2009-12-17 | 193 | 198 | 193 | 194 | 36,300 | 194 |
| 2009-12-16 | 199 | 200 | 197 | 198 | 16,300 | 198 |
| 2009-12-15 | 199 | 199 | 193 | 197 | 46,800 | 197 |
| 2009-12-14 | 192 | 196 | 190 | 196 | 46,600 | 196 |
| 2009-12-11 | 190 | 194 | 190 | 191 | 48,500 | 191 |
| 2009-12-10 | 197 | 198 | 188 | 188 | 53,700 | 188 |
| 2009-12-09 | 194 | 194 | 189 | 192 | 30,500 | 192 |
| 2009-12-08 | 198 | 199 | 195 | 195 | 20,200 | 195 |
| 2009-12-07 | 197 | 201 | 194 | 196 | 37,500 | 196 |
| 2009-12-04 | 196 | 197 | 192 | 195 | 52,200 | 195 |
| 2009-12-03 | 193 | 196 | 191 | 194 | 54,200 | 194 |
| 2009-12-02 | 191 | 192 | 186 | 191 | 44,800 | 191 |
| 2009-12-01 | 172 | 194 | 172 | 186 | 39,600 | 186 |
| 2009-11-30 | 175 | 183 | 174 | 177 | 75,000 | 177 |
| 2009-11-27 | 184 | 185 | 174 | 177 | 47,300 | 177 |
| 2009-11-26 | 183 | 189 | 179 | 184 | 44,400 | 184 |
| 2009-11-25 | 183 | 191 | 183 | 185 | 61,600 | 185 |
| 2009-11-24 | 199 | 199 | 186 | 187 | 56,500 | 187 |
| 2009-11-20 | 192 | 204 | 192 | 200 | 42,600 | 200 |
| 2009-11-19 | 204 | 205 | 196 | 197 | 50,500 | 197 |
| 2009-11-18 | 212 | 213 | 203 | 206 | 44,900 | 206 |
| 2009-11-17 | 210 | 213 | 205 | 208 | 43,700 | 208 |
| 2009-11-16 | 216 | 217 | 210 | 211 | 59,700 | 211 |
| 2009-11-13 | 225 | 228 | 212 | 218 | 57,800 | 218 |
| 2009-11-12 | 229 | 229 | 222 | 225 | 78,000 | 225 |
| 2009-11-11 | 232 | 237 | 226 | 229 | 207,500 | 229 |
| 2009-11-10 | 214 | 219 | 214 | 217 | 24,200 | 217 |
| 2009-11-09 | 212 | 221 | 212 | 216 | 36,300 | 216 |
| 2009-11-06 | 211 | 214 | 211 | 212 | 24,800 | 212 |
| 2009-11-05 | 215 | 218 | 212 | 213 | 43,100 | 213 |
| 2009-11-04 | 218 | 220 | 215 | 218 | 22,500 | 218 |
| 2009-11-02 | 223 | 224 | 217 | 221 | 24,100 | 221 |
| 2009-10-30 | 223 | 224 | 214 | 223 | 62,700 | 223 |
| 2009-10-29 | 218 | 220 | 213 | 220 | 53,000 | 220 |
| 2009-10-28 | 218 | 224 | 217 | 220 | 25,400 | 220 |
| 2009-10-27 | 225 | 225 | 218 | 222 | 49,000 | 222 |
| 2009-10-26 | 227 | 227 | 221 | 222 | 51,000 | 222 |
| 2009-10-23 | 230 | 230 | 224 | 226 | 40,500 | 226 |
| 2009-10-22 | 222 | 227 | 222 | 226 | 29,200 | 226 |
| 2009-10-21 | 228 | 234 | 224 | 226 | 57,700 | 226 |
| 2009-10-20 | 221 | 230 | 221 | 230 | 33,800 | 230 |
| 2009-10-19 | 222 | 227 | 220 | 221 | 54,600 | 221 |
| 2009-10-16 | 228 | 231 | 227 | 227 | 40,600 | 227 |
| 2009-10-15 | 227 | 231 | 225 | 229 | 65,600 | 229 |
| 2009-10-14 | 230 | 234 | 223 | 230 | 83,300 | 230 |
| 2009-10-13 | 221 | 227 | 218 | 224 | 51,900 | 224 |
| 2009-10-09 | 222 | 222 | 216 | 220 | 33,200 | 220 |
| 2009-10-08 | 213 | 222 | 213 | 218 | 52,700 | 218 |
| 2009-10-07 | 199 | 223 | 199 | 211 | 324,500 | 211 |
| 2009-10-06 | 209 | 227 | 208 | 214 | 107,600 | 214 |
| 2009-10-05 | 216 | 217 | 206 | 214 | 112,400 | 214 |
| 2009-10-02 | 225 | 225 | 212 | 223 | 81,400 | 223 |
| 2009-10-01 | 237 | 240 | 228 | 232 | 48,200 | 232 |
| 2009-09-30 | 236 | 240 | 234 | 240 | 27,900 | 240 |
| 2009-09-29 | 237 | 242 | 232 | 236 | 47,300 | 236 |
| 2009-09-28 | 238 | 240 | 232 | 237 | 49,400 | 237 |
| 2009-09-25 | 246 | 250 | 237 | 242 | 63,300 | 242 |
| 2009-09-24 | 241 | 244 | 237 | 243 | 60,200 | 243 |
| 2009-09-18 | 239 | 240 | 231 | 239 | 98,700 | 239 |
| 2009-09-17 | 237 | 241 | 236 | 238 | 48,800 | 238 |
| 2009-09-16 | 245 | 248 | 236 | 237 | 111,300 | 237 |
| 2009-09-15 | 258 | 258 | 240 | 247 | 317,100 | 247 |
| 2009-09-14 | 244 | 268 | 244 | 258 | 1,160,900 | 258 |
| 2009-09-11 | 245 | 246 | 237 | 239 | 61,900 | 239 |
| 2009-09-10 | 235 | 242 | 235 | 241 | 53,700 | 241 |
| 2009-09-09 | 236 | 237 | 235 | 235 | 28,200 | 235 |
| 2009-09-08 | 236 | 238 | 236 | 237 | 31,200 | 237 |
| 2009-09-07 | 242 | 242 | 238 | 240 | 38,900 | 240 |
| 2009-09-04 | 250 | 250 | 240 | 240 | 44,000 | 240 |
| 2009-09-03 | 249 | 249 | 234 | 245 | 79,500 | 245 |
| 2009-09-02 | 252 | 254 | 248 | 249 | 63,000 | 249 |
| 2009-09-01 | 258 | 260 | 254 | 257 | 32,600 | 257 |
| 2009-08-31 | 264 | 265 | 260 | 261 | 34,800 | 261 |
| 2009-08-28 | 266 | 266 | 258 | 260 | 81,700 | 260 |
| 2009-08-27 | 260 | 263 | 256 | 261 | 38,400 | 261 |
| 2009-08-26 | 259 | 262 | 256 | 262 | 35,700 | 262 |
| 2009-08-25 | 259 | 260 | 253 | 254 | 43,800 | 254 |
| 2009-08-24 | 258 | 261 | 255 | 259 | 35,200 | 259 |
| 2009-08-21 | 257 | 259 | 251 | 253 | 76,400 | 253 |
| 2009-08-20 | 259 | 263 | 259 | 260 | 55,500 | 260 |
| 2009-08-19 | 260 | 266 | 260 | 261 | 74,400 | 261 |
| 2009-08-18 | 248 | 262 | 247 | 259 | 77,000 | 259 |
| 2009-08-17 | 260 | 260 | 254 | 254 | 53,000 | 254 |
| 2009-08-14 | 264 | 264 | 258 | 260 | 76,900 | 260 |
| 2009-08-13 | 267 | 267 | 262 | 263 | 46,100 | 263 |
| 2009-08-12 | 270 | 270 | 264 | 266 | 152,400 | 266 |
| 2009-08-11 | 262 | 268 | 260 | 268 | 297,400 | 268 |
| 2009-08-10 | 257 | 263 | 257 | 258 | 319,600 | 258 |
| 2009-08-07 | 242 | 268 | 241 | 256 | 968,900 | 256 |
| 2009-08-06 | 238 | 240 | 236 | 240 | 66,800 | 240 |
| 2009-08-05 | 239 | 241 | 236 | 240 | 44,900 | 240 |
| 2009-08-04 | 243 | 243 | 239 | 241 | 60,200 | 241 |
| 2009-08-03 | 239 | 240 | 235 | 238 | 45,000 | 238 |
| 2009-07-31 | 240 | 240 | 233 | 236 | 42,300 | 236 |
| 2009-07-30 | 235 | 237 | 231 | 235 | 54,300 | 235 |
| 2009-07-29 | 236 | 240 | 236 | 239 | 34,400 | 239 |
| 2009-07-28 | 243 | 246 | 238 | 240 | 46,700 | 240 |
| 2009-07-27 | 241 | 249 | 241 | 245 | 109,400 | 245 |
| 2009-07-24 | 243 | 245 | 233 | 239 | 84,600 | 239 |
| 2009-07-23 | 242 | 244 | 239 | 240 | 57,200 | 240 |
| 2009-07-22 | 238 | 241 | 236 | 241 | 55,600 | 241 |
| 2009-07-21 | 235 | 243 | 235 | 238 | 41,900 | 238 |
| 2009-07-17 | 237 | 240 | 233 | 234 | 35,200 | 234 |
| 2009-07-16 | 242 | 247 | 236 | 236 | 50,200 | 236 |
| 2009-07-15 | 236 | 240 | 231 | 235 | 57,700 | 235 |
| 2009-07-14 | 227 | 236 | 227 | 236 | 87,700 | 236 |
| 2009-07-13 | 244 | 244 | 228 | 229 | 90,000 | 229 |
| 2009-07-10 | 240 | 248 | 238 | 247 | 71,300 | 247 |
| 2009-07-09 | 240 | 246 | 237 | 240 | 93,000 | 240 |
| 2009-07-08 | 255 | 255 | 246 | 248 | 130,000 | 248 |
| 2009-07-07 | 262 | 264 | 251 | 257 | 123,800 | 257 |
| 2009-07-06 | 266 | 269 | 262 | 264 | 80,300 | 264 |
| 2009-07-03 | 257 | 268 | 256 | 265 | 113,100 | 265 |
| 2009-07-02 | 270 | 270 | 265 | 267 | 55,800 | 267 |
| 2009-07-01 | 269 | 271 | 267 | 270 | 94,300 | 270 |
| 2009-06-30 | 270 | 271 | 266 | 271 | 69,600 | 271 |
| 2009-06-29 | 271 | 274 | 266 | 269 | 93,500 | 269 |
| 2009-06-26 | 266 | 267 | 263 | 266 | 67,900 | 266 |
| 2009-06-25 | 261 | 264 | 259 | 263 | 91,100 | 263 |
| 2009-06-24 | 267 | 269 | 256 | 260 | 103,800 | 260 |
| 2009-06-23 | 270 | 270 | 260 | 264 | 139,500 | 264 |
| 2009-06-22 | 273 | 275 | 270 | 273 | 82,200 | 273 |
| 2009-06-19 | 281 | 282 | 267 | 276 | 121,300 | 276 |
| 2009-06-18 | 275 | 279 | 270 | 278 | 145,300 | 278 |
| 2009-06-17 | 280 | 285 | 265 | 274 | 422,200 | 274 |
| 2009-06-16 | 294 | 294 | 279 | 284 | 274,900 | 284 |
| 2009-06-15 | 287 | 300 | 284 | 298 | 528,500 | 298 |
| 2009-06-12 | 279 | 280 | 272 | 277 | 201,000 | 277 |
| 2009-06-11 | 270 | 280 | 267 | 276 | 408,900 | 276 |
| 2009-06-10 | 257 | 270 | 256 | 265 | 566,800 | 265 |
| 2009-06-09 | 258 | 258 | 251 | 252 | 203,800 | 252 |
| 2009-06-08 | 252 | 256 | 248 | 249 | 261,700 | 249 |
| 2009-06-05 | 241 | 252 | 239 | 243 | 382,800 | 243 |
| 2009-06-04 | 239 | 241 | 238 | 239 | 56,900 | 239 |
| 2009-06-03 | 240 | 240 | 238 | 239 | 40,200 | 239 |
| 2009-06-02 | 240 | 241 | 237 | 239 | 68,600 | 239 |
| 2009-06-01 | 244 | 245 | 238 | 238 | 131,400 | 238 |
| 2009-05-29 | 239 | 240 | 234 | 239 | 80,900 | 239 |
| 2009-05-28 | 239 | 239 | 236 | 236 | 56,200 | 236 |
| 2009-05-27 | 239 | 241 | 236 | 236 | 65,200 | 236 |
| 2009-05-26 | 237 | 239 | 236 | 236 | 83,600 | 236 |
| 2009-05-25 | 241 | 242 | 236 | 238 | 105,300 | 238 |
| 2009-05-22 | 239 | 242 | 238 | 238 | 72,500 | 238 |
| 2009-05-21 | 238 | 243 | 236 | 242 | 77,100 | 242 |
| 2009-05-20 | 238 | 243 | 235 | 239 | 70,400 | 239 |
| 2009-05-19 | 236 | 240 | 233 | 237 | 95,700 | 237 |
| 2009-05-18 | 231 | 239 | 229 | 235 | 128,500 | 235 |
| 2009-05-15 | 222 | 249 | 222 | 234 | 550,700 | 234 |
| 2009-05-14 | 228 | 238 | 225 | 225 | 125,400 | 225 |
| 2009-05-13 | 233 | 233 | 226 | 229 | 49,100 | 229 |
| 2009-05-12 | 236 | 238 | 229 | 230 | 112,300 | 230 |
| 2009-05-11 | 234 | 237 | 232 | 234 | 96,600 | 234 |
| 2009-05-08 | 233 | 234 | 228 | 233 | 118,500 | 233 |
| 2009-05-07 | 242 | 242 | 224 | 237 | 443,100 | 237 |
| 2009-05-01 | 205 | 249 | 205 | 235 | 1,382,400 | 235 |
| 2009-04-30 | 208 | 211 | 204 | 208 | 58,700 | 208 |
| 2009-04-28 | 214 | 214 | 200 | 203 | 76,700 | 203 |
| 2009-04-27 | 211 | 220 | 209 | 212 | 95,600 | 212 |
| 2009-04-24 | 221 | 222 | 216 | 216 | 69,400 | 216 |
| 2009-04-23 | 218 | 220 | 214 | 220 | 86,600 | 220 |
| 2009-04-22 | 231 | 233 | 215 | 221 | 130,500 | 221 |
| 2009-04-21 | 226 | 232 | 222 | 226 | 115,300 | 226 |
| 2009-04-20 | 229 | 236 | 226 | 228 | 105,800 | 228 |
| 2009-04-17 | 234 | 237 | 227 | 229 | 179,400 | 229 |
| 2009-04-16 | 231 | 240 | 223 | 230 | 394,200 | 230 |
| 2009-04-15 | 225 | 252 | 224 | 237 | 1,723,100 | 237 |
| 2009-04-14 | 217 | 221 | 211 | 221 | 304,100 | 221 |
| 2009-04-13 | 207 | 219 | 206 | 212 | 410,800 | 212 |
| 2009-04-10 | 207 | 209 | 204 | 207 | 72,100 | 207 |
| 2009-04-09 | 206 | 208 | 204 | 205 | 86,400 | 205 |
| 2009-04-08 | 201 | 210 | 201 | 204 | 128,800 | 204 |
| 2009-04-07 | 202 | 206 | 200 | 202 | 108,300 | 202 |
| 2009-04-06 | 207 | 208 | 204 | 206 | 57,600 | 206 |
| 2009-04-03 | 210 | 214 | 200 | 206 | 102,600 | 206 |
| 2009-04-02 | 205 | 207 | 202 | 206 | 109,000 | 206 |
| 2009-04-01 | 205 | 207 | 202 | 203 | 92,000 | 203 |
| 2009-03-31 | 203 | 208 | 201 | 202 | 61,700 | 202 |
| 2009-03-30 | 208 | 214 | 202 | 204 | 170,000 | 204 |
| 2009-03-27 | 206 | 220 | 205 | 210 | 255,000 | 210 |
| 2009-03-26 | 206 | 207 | 200 | 205 | 148,100 | 205 |
| 2009-03-25 | 202 | 207 | 202 | 207 | 143,400 | 207 |
| 2009-03-24 | 210 | 211 | 204 | 206 | 145,000 | 206 |
| 2009-03-23 | 205 | 209 | 202 | 207 | 148,300 | 207 |
| 2009-03-19 | 204 | 207 | 200 | 205 | 237,700 | 205 |
| 2009-03-18 | 209 | 209 | 198 | 199 | 167,400 | 199 |
| 2009-03-17 | 203 | 207 | 203 | 207 | 85,200 | 207 |
| 2009-03-16 | 204 | 209 | 202 | 202 | 254,600 | 202 |
| 2009-03-13 | 191 | 202 | 191 | 200 | 146,000 | 200 |
| 2009-03-12 | 196 | 197 | 193 | 193 | 86,400 | 193 |
| 2009-03-11 | 202 | 204 | 195 | 196 | 143,600 | 196 |
| 2009-03-10 | 196 | 201 | 196 | 197 | 99,000 | 197 |
| 2009-03-09 | 205 | 212 | 196 | 199 | 275,900 | 199 |
| 2009-03-06 | 198 | 207 | 197 | 203 | 248,400 | 203 |
| 2009-03-05 | 196 | 201 | 196 | 199 | 121,200 | 199 |
| 2009-03-04 | 193 | 194 | 192 | 194 | 83,900 | 194 |
| 2009-03-03 | 192 | 197 | 191 | 194 | 179,000 | 194 |
| 2009-03-02 | 194 | 196 | 191 | 194 | 110,200 | 194 |
| 2009-02-27 | 198 | 200 | 194 | 196 | 126,600 | 196 |
| 2009-02-26 | 198 | 204 | 197 | 197 | 158,100 | 197 |
| 2009-02-25 | 203 | 204 | 197 | 197 | 156,500 | 197 |
| 2009-02-24 | 198 | 202 | 195 | 202 | 156,200 | 202 |
| 2009-02-23 | 200 | 203 | 193 | 203 | 210,700 | 203 |
| 2009-02-20 | 208 | 208 | 197 | 200 | 431,000 | 200 |
| 2009-02-19 | 194 | 207 | 193 | 205 | 917,300 | 205 |
| 2009-02-18 | 184 | 196 | 183 | 196 | 617,100 | 196 |
| 2009-02-17 | 188 | 202 | 186 | 187 | 1,556,500 | 187 |
| 2009-02-16 | 179 | 179 | 173 | 178 | 19,300 | 178 |
| 2009-02-13 | 173 | 181 | 168 | 174 | 52,100 | 174 |
| 2009-02-12 | 167 | 174 | 167 | 174 | 34,600 | 174 |
| 2009-02-10 | 177 | 180 | 167 | 168 | 44,900 | 168 |
| 2009-02-09 | 182 | 182 | 172 | 173 | 46,900 | 173 |
| 2009-02-06 | 183 | 185 | 179 | 180 | 58,400 | 180 |
| 2009-02-05 | 180 | 186 | 179 | 183 | 98,100 | 183 |
| 2009-02-04 | 181 | 182 | 176 | 179 | 65,600 | 179 |
| 2009-02-03 | 176 | 186 | 176 | 180 | 153,200 | 180 |
| 2009-02-02 | 174 | 179 | 174 | 177 | 44,300 | 177 |
| 2009-01-30 | 174 | 177 | 172 | 177 | 102,900 | 177 |
| 2009-01-29 | 170 | 177 | 168 | 177 | 210,600 | 177 |
| 2009-01-28 | 164 | 167 | 164 | 167 | 85,800 | 167 |
| 2009-01-27 | 159 | 162 | 157 | 161 | 31,000 | 161 |
| 2009-01-26 | 154 | 162 | 152 | 156 | 31,200 | 156 |
| 2009-01-23 | 163 | 163 | 157 | 159 | 41,800 | 159 |
| 2009-01-22 | 158 | 161 | 155 | 159 | 28,600 | 159 |
| 2009-01-21 | 162 | 165 | 154 | 154 | 59,900 | 154 |
| 2009-01-20 | 163 | 166 | 162 | 165 | 44,000 | 165 |
| 2009-01-19 | 167 | 168 | 160 | 162 | 64,800 | 162 |
| 2009-01-16 | 144 | 164 | 144 | 162 | 137,500 | 162 |
| 2009-01-15 | 148 | 154 | 148 | 149 | 72,100 | 149 |
| 2009-01-14 | 156 | 159 | 153 | 158 | 67,300 | 158 |
| 2009-01-13 | 167 | 167 | 157 | 157 | 61,800 | 157 |
| 2009-01-09 | 165 | 171 | 165 | 167 | 60,100 | 167 |
| 2009-01-08 | 173 | 173 | 165 | 168 | 41,500 | 168 |
| 2009-01-07 | 172 | 172 | 169 | 171 | 27,500 | 171 |
| 2009-01-06 | 171 | 172 | 169 | 172 | 27,700 | 172 |
| 2009-01-05 | 175 | 176 | 171 | 171 | 58,800 | 171 |
分割・併合履歴 ： [1992-09-25]1株→1.1株