1921 (株)巴コーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 366 | 366 | 364 | 365 | 18,200 | 365 |
| 2015-12-29 | 362 | 365 | 359 | 363 | 41,800 | 363 |
| 2015-12-28 | 356 | 363 | 356 | 361 | 14,800 | 361 |
| 2015-12-25 | 356 | 358 | 348 | 355 | 80,100 | 355 |
| 2015-12-24 | 364 | 367 | 352 | 354 | 80,900 | 354 |
| 2015-12-22 | 366 | 369 | 364 | 365 | 58,600 | 365 |
| 2015-12-21 | 371 | 371 | 367 | 367 | 48,600 | 367 |
| 2015-12-18 | 376 | 377 | 369 | 371 | 36,000 | 371 |
| 2015-12-17 | 374 | 377 | 374 | 376 | 36,500 | 376 |
| 2015-12-16 | 373 | 374 | 370 | 373 | 27,700 | 373 |
| 2015-12-15 | 370 | 373 | 368 | 369 | 26,300 | 369 |
| 2015-12-14 | 365 | 376 | 365 | 373 | 37,200 | 373 |
| 2015-12-11 | 373 | 380 | 373 | 379 | 45,200 | 379 |
| 2015-12-10 | 381 | 381 | 379 | 379 | 24,200 | 379 |
| 2015-12-09 | 384 | 384 | 379 | 381 | 39,700 | 381 |
| 2015-12-08 | 383 | 384 | 381 | 382 | 18,700 | 382 |
| 2015-12-07 | 382 | 386 | 382 | 383 | 21,200 | 383 |
| 2015-12-04 | 382 | 385 | 381 | 382 | 22,200 | 382 |
| 2015-12-03 | 386 | 387 | 383 | 387 | 17,500 | 387 |
| 2015-12-02 | 386 | 389 | 386 | 387 | 27,500 | 387 |
| 2015-12-01 | 390 | 390 | 385 | 390 | 20,900 | 390 |
| 2015-11-30 | 391 | 391 | 383 | 389 | 22,000 | 389 |
| 2015-11-27 | 391 | 392 | 385 | 388 | 20,300 | 388 |
| 2015-11-26 | 390 | 394 | 388 | 390 | 45,400 | 390 |
| 2015-11-25 | 395 | 395 | 388 | 392 | 38,100 | 392 |
| 2015-11-24 | 398 | 399 | 395 | 398 | 47,700 | 398 |
| 2015-11-20 | 399 | 399 | 396 | 399 | 16,600 | 399 |
| 2015-11-19 | 397 | 400 | 395 | 397 | 25,400 | 397 |
| 2015-11-18 | 396 | 397 | 391 | 395 | 25,000 | 395 |
| 2015-11-17 | 391 | 396 | 391 | 395 | 30,100 | 395 |
| 2015-11-16 | 392 | 395 | 389 | 389 | 31,600 | 389 |
| 2015-11-13 | 388 | 404 | 387 | 396 | 67,500 | 396 |
| 2015-11-12 | 384 | 389 | 380 | 388 | 108,200 | 388 |
| 2015-11-11 | 375 | 387 | 373 | 383 | 52,600 | 383 |
| 2015-11-10 | 370 | 374 | 370 | 373 | 31,100 | 373 |
| 2015-11-09 | 370 | 373 | 367 | 373 | 71,900 | 373 |
| 2015-11-06 | 369 | 374 | 368 | 371 | 27,800 | 371 |
| 2015-11-05 | 368 | 376 | 366 | 372 | 111,400 | 372 |
| 2015-11-04 | 372 | 372 | 366 | 368 | 29,100 | 368 |
| 2015-11-02 | 370 | 370 | 366 | 367 | 45,800 | 367 |
| 2015-10-30 | 373 | 375 | 370 | 371 | 34,800 | 371 |
| 2015-10-29 | 372 | 375 | 369 | 372 | 45,400 | 372 |
| 2015-10-28 | 368 | 371 | 368 | 370 | 30,100 | 370 |
| 2015-10-27 | 370 | 372 | 367 | 368 | 29,800 | 368 |
| 2015-10-26 | 372 | 372 | 367 | 370 | 63,500 | 370 |
| 2015-10-23 | 369 | 369 | 362 | 365 | 33,800 | 365 |
| 2015-10-22 | 363 | 364 | 360 | 361 | 37,700 | 361 |
| 2015-10-21 | 359 | 367 | 359 | 367 | 28,900 | 367 |
| 2015-10-20 | 363 | 363 | 359 | 360 | 13,300 | 360 |
| 2015-10-19 | 365 | 366 | 361 | 361 | 20,400 | 361 |
| 2015-10-16 | 367 | 371 | 366 | 367 | 24,000 | 367 |
| 2015-10-15 | 362 | 372 | 360 | 367 | 32,500 | 367 |
| 2015-10-14 | 371 | 371 | 359 | 361 | 80,900 | 361 |
| 2015-10-13 | 362 | 373 | 360 | 371 | 55,600 | 371 |
| 2015-10-09 | 355 | 368 | 354 | 364 | 81,000 | 364 |
| 2015-10-08 | 355 | 356 | 352 | 354 | 39,300 | 354 |
| 2015-10-07 | 353 | 356 | 351 | 355 | 41,100 | 355 |
| 2015-10-06 | 355 | 356 | 350 | 353 | 62,700 | 353 |
| 2015-10-05 | 344 | 353 | 344 | 350 | 120,600 | 350 |
| 2015-10-02 | 346 | 349 | 345 | 347 | 36,400 | 347 |
| 2015-10-01 | 343 | 347 | 343 | 345 | 38,200 | 345 |
| 2015-09-30 | 347 | 347 | 343 | 343 | 29,200 | 343 |
| 2015-09-29 | 347 | 349 | 340 | 341 | 73,900 | 341 |
| 2015-09-28 | 349 | 354 | 345 | 350 | 59,400 | 350 |
| 2015-09-25 | 344 | 350 | 341 | 346 | 27,900 | 346 |
| 2015-09-24 | 345 | 346 | 340 | 340 | 69,200 | 340 |
| 2015-09-18 | 347 | 349 | 346 | 346 | 46,500 | 346 |
| 2015-09-17 | 347 | 350 | 346 | 349 | 62,500 | 349 |
| 2015-09-16 | 350 | 351 | 346 | 348 | 39,900 | 348 |
| 2015-09-15 | 350 | 353 | 349 | 350 | 26,700 | 350 |
| 2015-09-14 | 355 | 355 | 348 | 350 | 59,900 | 350 |
| 2015-09-11 | 347 | 354 | 340 | 352 | 97,500 | 352 |
| 2015-09-10 | 350 | 352 | 348 | 350 | 29,900 | 350 |
| 2015-09-09 | 345 | 355 | 344 | 355 | 95,000 | 355 |
| 2015-09-08 | 348 | 348 | 342 | 342 | 47,900 | 342 |
| 2015-09-07 | 348 | 350 | 343 | 345 | 69,100 | 345 |
| 2015-09-04 | 356 | 357 | 350 | 350 | 74,100 | 350 |
| 2015-09-03 | 360 | 363 | 355 | 355 | 22,800 | 355 |
| 2015-09-02 | 355 | 361 | 353 | 357 | 81,700 | 357 |
| 2015-09-01 | 371 | 373 | 363 | 363 | 59,200 | 363 |
| 2015-08-31 | 372 | 378 | 368 | 374 | 40,900 | 374 |
| 2015-08-28 | 367 | 370 | 361 | 367 | 56,200 | 367 |
| 2015-08-27 | 352 | 360 | 351 | 354 | 63,000 | 354 |
| 2015-08-26 | 344 | 355 | 344 | 348 | 82,600 | 348 |
| 2015-08-25 | 337 | 364 | 336 | 342 | 165,700 | 342 |
| 2015-08-24 | 389 | 390 | 369 | 369 | 247,100 | 369 |
| 2015-08-21 | 402 | 404 | 399 | 399 | 147,200 | 399 |
| 2015-08-20 | 409 | 410 | 407 | 408 | 69,000 | 408 |
| 2015-08-19 | 415 | 417 | 408 | 410 | 56,200 | 410 |
| 2015-08-18 | 414 | 417 | 413 | 415 | 36,800 | 415 |
| 2015-08-17 | 413 | 415 | 408 | 413 | 45,900 | 413 |
| 2015-08-14 | 410 | 412 | 408 | 410 | 57,200 | 410 |
| 2015-08-13 | 410 | 412 | 407 | 409 | 58,200 | 409 |
| 2015-08-12 | 411 | 413 | 411 | 412 | 70,100 | 412 |
| 2015-08-11 | 411 | 415 | 411 | 413 | 75,500 | 413 |
| 2015-08-10 | 414 | 416 | 410 | 413 | 114,000 | 413 |
| 2015-08-07 | 428 | 446 | 414 | 416 | 368,900 | 416 |
| 2015-08-06 | 432 | 432 | 424 | 427 | 55,100 | 427 |
| 2015-08-05 | 415 | 427 | 415 | 427 | 55,800 | 427 |
| 2015-08-04 | 419 | 419 | 414 | 418 | 23,300 | 418 |
| 2015-08-03 | 420 | 421 | 417 | 419 | 14,600 | 419 |
| 2015-07-31 | 419 | 421 | 415 | 420 | 39,900 | 420 |
| 2015-07-30 | 415 | 420 | 415 | 417 | 24,100 | 417 |
| 2015-07-29 | 416 | 419 | 415 | 417 | 16,500 | 417 |
| 2015-07-28 | 415 | 418 | 415 | 416 | 26,100 | 416 |
| 2015-07-27 | 417 | 418 | 415 | 415 | 31,100 | 415 |
| 2015-07-24 | 419 | 421 | 415 | 417 | 36,600 | 417 |
| 2015-07-23 | 419 | 420 | 414 | 419 | 28,000 | 419 |
| 2015-07-22 | 421 | 422 | 419 | 419 | 13,200 | 419 |
| 2015-07-21 | 423 | 425 | 419 | 421 | 29,200 | 421 |
| 2015-07-17 | 424 | 427 | 421 | 424 | 30,900 | 424 |
| 2015-07-16 | 423 | 424 | 420 | 424 | 39,200 | 424 |
| 2015-07-15 | 423 | 423 | 417 | 422 | 33,500 | 422 |
| 2015-07-14 | 420 | 422 | 418 | 422 | 41,600 | 422 |
| 2015-07-13 | 417 | 419 | 415 | 417 | 23,000 | 417 |
| 2015-07-10 | 410 | 418 | 410 | 415 | 46,000 | 415 |
| 2015-07-09 | 412 | 412 | 406 | 409 | 106,900 | 409 |
| 2015-07-08 | 421 | 421 | 414 | 414 | 90,900 | 414 |
| 2015-07-07 | 418 | 424 | 416 | 419 | 42,700 | 419 |
| 2015-07-06 | 417 | 422 | 416 | 416 | 43,300 | 416 |
| 2015-07-03 | 424 | 428 | 420 | 424 | 23,700 | 424 |
| 2015-07-02 | 422 | 430 | 422 | 425 | 47,900 | 425 |
| 2015-07-01 | 419 | 421 | 418 | 419 | 18,500 | 419 |
| 2015-06-30 | 416 | 421 | 415 | 421 | 97,400 | 421 |
| 2015-06-29 | 417 | 422 | 415 | 416 | 82,200 | 416 |
| 2015-06-26 | 424 | 425 | 421 | 423 | 60,400 | 423 |
| 2015-06-25 | 425 | 427 | 424 | 424 | 24,800 | 424 |
| 2015-06-24 | 426 | 429 | 423 | 425 | 70,000 | 425 |
| 2015-06-23 | 425 | 426 | 423 | 426 | 73,600 | 426 |
| 2015-06-22 | 424 | 426 | 421 | 424 | 44,100 | 424 |
| 2015-06-19 | 423 | 425 | 421 | 424 | 40,100 | 424 |
| 2015-06-18 | 424 | 425 | 421 | 421 | 48,200 | 421 |
| 2015-06-17 | 424 | 428 | 423 | 427 | 117,200 | 427 |
| 2015-06-16 | 422 | 422 | 416 | 416 | 54,300 | 416 |
| 2015-06-15 | 418 | 425 | 418 | 421 | 45,300 | 421 |
| 2015-06-12 | 424 | 425 | 421 | 422 | 84,500 | 422 |
| 2015-06-11 | 422 | 426 | 418 | 424 | 55,900 | 424 |
| 2015-06-10 | 421 | 423 | 415 | 415 | 78,900 | 415 |
| 2015-06-09 | 428 | 429 | 419 | 421 | 67,200 | 421 |
| 2015-06-08 | 439 | 439 | 430 | 430 | 62,600 | 430 |
| 2015-06-05 | 440 | 443 | 437 | 439 | 60,000 | 439 |
| 2015-06-04 | 438 | 441 | 437 | 439 | 61,600 | 439 |
| 2015-06-03 | 436 | 440 | 435 | 437 | 94,200 | 437 |
| 2015-06-02 | 436 | 438 | 435 | 436 | 133,400 | 436 |
| 2015-06-01 | 430 | 436 | 427 | 434 | 161,300 | 434 |
| 2015-05-29 | 429 | 429 | 425 | 428 | 56,200 | 428 |
| 2015-05-28 | 424 | 428 | 423 | 425 | 40,100 | 425 |
| 2015-05-27 | 421 | 424 | 420 | 422 | 60,700 | 422 |
| 2015-05-26 | 421 | 423 | 420 | 423 | 42,700 | 423 |
| 2015-05-25 | 420 | 421 | 418 | 421 | 71,000 | 421 |
| 2015-05-22 | 420 | 421 | 417 | 418 | 48,300 | 418 |
| 2015-05-21 | 422 | 422 | 417 | 420 | 43,400 | 420 |
| 2015-05-20 | 421 | 421 | 418 | 420 | 60,900 | 420 |
| 2015-05-19 | 419 | 421 | 416 | 421 | 74,900 | 421 |
| 2015-05-18 | 417 | 418 | 413 | 415 | 92,200 | 415 |
| 2015-05-15 | 421 | 425 | 413 | 416 | 158,000 | 416 |
| 2015-05-14 | 435 | 437 | 416 | 421 | 218,400 | 421 |
| 2015-05-13 | 435 | 435 | 431 | 434 | 43,600 | 434 |
| 2015-05-12 | 427 | 434 | 427 | 432 | 35,000 | 432 |
| 2015-05-11 | 437 | 437 | 425 | 430 | 80,600 | 430 |
| 2015-05-08 | 432 | 437 | 431 | 435 | 46,400 | 435 |
| 2015-05-07 | 422 | 431 | 422 | 429 | 49,800 | 429 |
| 2015-05-01 | 425 | 427 | 421 | 424 | 63,900 | 424 |
| 2015-04-30 | 435 | 435 | 426 | 430 | 59,800 | 430 |
| 2015-04-28 | 439 | 440 | 433 | 434 | 51,700 | 434 |
| 2015-04-27 | 433 | 438 | 433 | 435 | 21,400 | 435 |
| 2015-04-24 | 436 | 436 | 433 | 433 | 41,400 | 433 |
| 2015-04-23 | 438 | 438 | 432 | 433 | 62,200 | 433 |
| 2015-04-22 | 433 | 434 | 429 | 433 | 61,900 | 433 |
| 2015-04-21 | 433 | 436 | 429 | 430 | 59,300 | 430 |
| 2015-04-20 | 432 | 436 | 431 | 431 | 53,200 | 431 |
| 2015-04-17 | 442 | 442 | 437 | 437 | 54,800 | 437 |
| 2015-04-16 | 444 | 445 | 439 | 442 | 53,600 | 442 |
| 2015-04-15 | 444 | 446 | 443 | 444 | 67,500 | 444 |
| 2015-04-14 | 439 | 445 | 439 | 445 | 42,800 | 445 |
| 2015-04-13 | 437 | 443 | 436 | 439 | 33,600 | 439 |
| 2015-04-10 | 440 | 440 | 434 | 437 | 100,700 | 437 |
| 2015-04-09 | 444 | 447 | 438 | 440 | 68,400 | 440 |
| 2015-04-08 | 440 | 445 | 440 | 443 | 66,400 | 443 |
| 2015-04-07 | 443 | 443 | 440 | 442 | 92,000 | 442 |
| 2015-04-06 | 441 | 444 | 440 | 442 | 30,000 | 442 |
| 2015-04-03 | 443 | 446 | 442 | 445 | 41,000 | 445 |
| 2015-04-02 | 442 | 445 | 438 | 439 | 107,700 | 439 |
| 2015-04-01 | 448 | 448 | 436 | 442 | 124,900 | 442 |
| 2015-03-31 | 450 | 455 | 446 | 447 | 95,800 | 447 |
| 2015-03-30 | 459 | 459 | 451 | 453 | 123,100 | 453 |
| 2015-03-27 | 473 | 473 | 462 | 465 | 119,200 | 465 |
| 2015-03-26 | 472 | 474 | 465 | 473 | 138,000 | 473 |
| 2015-03-25 | 464 | 472 | 461 | 471 | 245,400 | 471 |
| 2015-03-24 | 464 | 464 | 460 | 464 | 94,200 | 464 |
| 2015-03-23 | 466 | 467 | 462 | 466 | 77,000 | 466 |
| 2015-03-20 | 469 | 469 | 460 | 466 | 103,700 | 466 |
| 2015-03-19 | 471 | 473 | 460 | 468 | 238,200 | 468 |
| 2015-03-18 | 461 | 471 | 459 | 469 | 337,200 | 469 |
| 2015-03-17 | 458 | 459 | 454 | 456 | 201,300 | 456 |
| 2015-03-16 | 454 | 454 | 448 | 448 | 69,400 | 448 |
| 2015-03-13 | 455 | 456 | 449 | 450 | 217,800 | 450 |
| 2015-03-12 | 458 | 459 | 447 | 452 | 263,000 | 452 |
| 2015-03-11 | 419 | 434 | 418 | 433 | 133,700 | 433 |
| 2015-03-10 | 421 | 422 | 419 | 419 | 40,400 | 419 |
| 2015-03-09 | 420 | 421 | 419 | 421 | 20,900 | 421 |
| 2015-03-06 | 421 | 421 | 418 | 421 | 48,500 | 421 |
| 2015-03-05 | 420 | 422 | 418 | 420 | 27,800 | 420 |
| 2015-03-04 | 422 | 422 | 418 | 420 | 43,400 | 420 |
| 2015-03-03 | 423 | 423 | 419 | 422 | 59,100 | 422 |
| 2015-03-02 | 421 | 422 | 419 | 419 | 47,300 | 419 |
| 2015-02-27 | 425 | 425 | 416 | 418 | 81,500 | 418 |
| 2015-02-26 | 422 | 424 | 420 | 424 | 32,200 | 424 |
| 2015-02-25 | 421 | 423 | 419 | 419 | 56,400 | 419 |
| 2015-02-24 | 425 | 426 | 420 | 421 | 48,000 | 421 |
| 2015-02-23 | 425 | 427 | 421 | 423 | 52,800 | 423 |
| 2015-02-20 | 422 | 423 | 419 | 422 | 58,900 | 422 |
| 2015-02-19 | 420 | 422 | 418 | 422 | 68,900 | 422 |
| 2015-02-18 | 418 | 421 | 415 | 419 | 66,800 | 419 |
| 2015-02-17 | 416 | 419 | 416 | 417 | 42,400 | 417 |
| 2015-02-16 | 417 | 422 | 415 | 416 | 54,200 | 416 |
| 2015-02-13 | 412 | 421 | 412 | 417 | 143,000 | 417 |
| 2015-02-12 | 440 | 454 | 402 | 420 | 342,200 | 420 |
| 2015-02-10 | 440 | 442 | 436 | 440 | 28,800 | 440 |
| 2015-02-09 | 442 | 442 | 437 | 440 | 26,900 | 440 |
| 2015-02-06 | 438 | 442 | 430 | 436 | 54,500 | 436 |
| 2015-02-05 | 427 | 438 | 425 | 434 | 62,600 | 434 |
| 2015-02-04 | 421 | 426 | 421 | 426 | 29,300 | 426 |
| 2015-02-03 | 426 | 430 | 415 | 419 | 38,800 | 419 |
| 2015-02-02 | 432 | 432 | 426 | 426 | 28,000 | 426 |
| 2015-01-30 | 438 | 438 | 428 | 432 | 27,800 | 432 |
| 2015-01-29 | 437 | 438 | 432 | 433 | 32,600 | 433 |
| 2015-01-28 | 433 | 440 | 433 | 440 | 22,600 | 440 |
| 2015-01-27 | 436 | 436 | 431 | 434 | 26,500 | 434 |
| 2015-01-26 | 430 | 433 | 428 | 431 | 15,200 | 431 |
| 2015-01-23 | 437 | 437 | 430 | 431 | 16,800 | 431 |
| 2015-01-22 | 440 | 440 | 430 | 431 | 29,000 | 431 |
| 2015-01-21 | 437 | 439 | 430 | 433 | 38,300 | 433 |
| 2015-01-20 | 429 | 435 | 429 | 435 | 23,600 | 435 |
| 2015-01-19 | 428 | 432 | 427 | 429 | 14,100 | 429 |
| 2015-01-16 | 430 | 430 | 427 | 428 | 36,800 | 428 |
| 2015-01-15 | 428 | 434 | 427 | 434 | 18,000 | 434 |
| 2015-01-14 | 430 | 433 | 427 | 430 | 25,200 | 430 |
| 2015-01-13 | 436 | 437 | 430 | 431 | 36,700 | 431 |
| 2015-01-09 | 448 | 450 | 437 | 439 | 25,600 | 439 |
| 2015-01-08 | 445 | 445 | 436 | 440 | 37,200 | 440 |
| 2015-01-07 | 437 | 439 | 436 | 437 | 31,500 | 437 |
| 2015-01-06 | 451 | 452 | 440 | 440 | 45,200 | 440 |
| 2015-01-05 | 455 | 456 | 452 | 452 | 20,900 | 452 |
分割・併合履歴 ： [1992-09-25]1株→1.1株