6309 巴工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	2,286	2,286	2,223	2,226	8,200	2,226
2021-07-29	2,307	2,307	2,277	2,286	4,100	2,286
2021-07-28	2,321	2,343	2,307	2,307	7,000	2,307
2021-07-27	2,295	2,321	2,290	2,321	4,700	2,321
2021-07-26	2,280	2,291	2,272	2,291	7,600	2,291
2021-07-21	2,267	2,270	2,241	2,244	4,100	2,244
2021-07-20	2,281	2,281	2,250	2,250	12,300	2,250
2021-07-19	2,342	2,342	2,280	2,281	9,100	2,281
2021-07-16	2,345	2,359	2,342	2,342	12,500	2,342
2021-07-15	2,384	2,394	2,343	2,345	11,300	2,345
2021-07-14	2,398	2,409	2,372	2,397	36,700	2,397
2021-07-13	2,310	2,359	2,304	2,359	26,800	2,359
2021-07-12	2,299	2,299	2,259	2,290	10,500	2,290
2021-07-09	2,213	2,238	2,196	2,226	21,000	2,226
2021-07-08	2,261	2,271	2,223	2,223	11,000	2,223
2021-07-07	2,286	2,287	2,261	2,261	6,500	2,261
2021-07-06	2,281	2,288	2,281	2,286	1,100	2,286
2021-07-05	2,274	2,292	2,274	2,281	5,600	2,281
2021-07-02	2,299	2,299	2,281	2,292	3,200	2,292
2021-07-01	2,284	2,284	2,257	2,268	10,300	2,268
2021-06-30	2,270	2,288	2,262	2,274	12,100	2,274
2021-06-29	2,300	2,300	2,271	2,281	8,000	2,281
2021-06-28	2,290	2,329	2,290	2,318	8,900	2,318
2021-06-25	2,292	2,307	2,280	2,299	8,000	2,299
2021-06-24	2,316	2,324	2,301	2,319	6,200	2,319
2021-06-23	2,332	2,332	2,298	2,316	13,600	2,316
2021-06-22	2,298	2,314	2,284	2,306	13,700	2,306
2021-06-21	2,268	2,288	2,238	2,267	22,600	2,267
2021-06-18	2,283	2,284	2,249	2,268	8,500	2,268
2021-06-17	2,249	2,249	2,229	2,237	8,600	2,237
2021-06-16	2,279	2,286	2,251	2,272	12,200	2,272
2021-06-15	2,325	2,325	2,286	2,289	11,500	2,289
2021-06-14	2,335	2,338	2,305	2,326	15,100	2,326
2021-06-11	2,345	2,345	2,286	2,338	40,700	2,338
2021-06-10	2,221	2,345	2,216	2,340	69,400	2,340
2021-06-09	2,250	2,250	2,207	2,213	19,600	2,213
2021-06-08	2,191	2,247	2,172	2,247	26,000	2,247
2021-06-07	2,219	2,276	2,201	2,215	79,700	2,215
2021-06-04	2,105	2,139	2,105	2,134	13,000	2,134
2021-06-03	2,119	2,120	2,091	2,103	18,900	2,103
2021-06-02	2,111	2,142	2,111	2,126	7,200	2,126
2021-06-01	2,120	2,134	2,097	2,123	13,100	2,123
2021-05-31	2,148	2,150	2,103	2,108	12,600	2,108
2021-05-28	2,113	2,149	2,113	2,149	11,800	2,149
2021-05-27	2,148	2,148	2,101	2,105	14,500	2,105
2021-05-26	2,133	2,137	2,117	2,129	7,500	2,129
2021-05-25	2,168	2,168	2,126	2,135	12,400	2,135
2021-05-24	2,150	2,166	2,134	2,160	10,900	2,160
2021-05-21	2,153	2,163	2,132	2,142	18,800	2,142
2021-05-20	2,134	2,155	2,127	2,139	18,700	2,139
2021-05-19	2,108	2,138	2,101	2,122	20,900	2,122
2021-05-18	2,083	2,130	2,083	2,123	15,300	2,123
2021-05-17	2,090	2,105	2,064	2,083	20,500	2,083
2021-05-14	2,058	2,097	2,058	2,076	8,300	2,076
2021-05-13	2,061	2,079	2,035	2,035	17,800	2,035
2021-05-12	2,084	2,084	2,053	2,061	12,000	2,061
2021-05-11	2,096	2,106	2,083	2,086	13,100	2,086
2021-05-10	2,111	2,120	2,092	2,108	8,000	2,108
2021-05-07	2,049	2,130	2,047	2,124	20,600	2,124
2021-05-06	2,046	2,095	2,040	2,049	24,900	2,049
2021-04-30	2,055	2,100	2,054	2,082	31,400	2,082
2021-04-28	2,037	2,081	2,037	2,055	43,400	2,055
2021-04-27	2,130	2,135	2,080	2,082	45,400	2,082
2021-04-26	2,188	2,188	2,125	2,145	20,700	2,145
2021-04-23	2,130	2,157	2,113	2,150	14,700	2,150
2021-04-22	2,095	2,138	2,095	2,136	20,700	2,136
2021-04-21	2,070	2,113	2,068	2,095	19,000	2,095
2021-04-20	2,117	2,120	2,089	2,097	14,100	2,097
2021-04-19	2,146	2,146	2,097	2,117	18,500	2,117
2021-04-16	2,098	2,126	2,096	2,111	16,500	2,111
2021-04-15	2,120	2,125	2,087	2,096	24,700	2,096
2021-04-14	2,120	2,139	2,076	2,094	48,700	2,094
2021-04-13	2,143	2,143	2,118	2,120	11,100	2,120
2021-04-12	2,134	2,156	2,120	2,120	14,900	2,120
2021-04-09	2,134	2,156	2,120	2,120	13,300	2,120
2021-04-08	2,153	2,165	2,131	2,132	9,500	2,132
2021-04-07	2,143	2,170	2,143	2,170	5,700	2,170
2021-04-06	2,180	2,186	2,140	2,143	13,400	2,143
2021-04-05	2,166	2,194	2,165	2,172	12,800	2,172
2021-04-02	2,135	2,170	2,127	2,166	9,300	2,166
2021-04-01	2,180	2,181	2,130	2,130	15,300	2,130
2021-03-31	2,170	2,190	2,166	2,175	18,600	2,175
2021-03-30	2,144	2,180	2,142	2,178	20,400	2,178
2021-03-29	2,135	2,170	2,120	2,170	20,700	2,170
2021-03-26	2,141	2,141	2,116	2,136	9,700	2,136
2021-03-25	2,108	2,144	2,106	2,119	12,700	2,119
2021-03-24	2,107	2,120	2,078	2,108	23,300	2,108
2021-03-23	2,159	2,159	2,107	2,107	10,700	2,107
2021-03-22	2,174	2,174	2,136	2,138	19,300	2,138
2021-03-19	2,159	2,178	2,130	2,174	19,000	2,174
2021-03-18	2,150	2,160	2,119	2,160	15,900	2,160
2021-03-17	2,128	2,143	2,126	2,141	7,900	2,141
2021-03-16	2,133	2,136	2,110	2,136	10,800	2,136
2021-03-15	2,140	2,151	2,107	2,133	17,600	2,133
2021-03-12	2,099	2,144	2,086	2,135	30,800	2,135
2021-03-11	2,086	2,091	2,064	2,089	8,600	2,089
2021-03-10	2,090	2,090	2,074	2,086	8,100	2,086
2021-03-09	2,088	2,098	2,063	2,090	16,900	2,090
2021-03-08	2,087	2,087	2,050	2,078	9,100	2,078
2021-03-05	2,045	2,074	2,029	2,074	15,900	2,074
2021-03-04	2,064	2,064	2,012	2,045	11,700	2,045
2021-03-03	2,028	2,061	2,028	2,061	5,800	2,061
2021-03-02	2,072	2,072	2,035	2,047	11,400	2,047
2021-03-01	2,016	2,077	2,016	2,072	11,700	2,072
2021-02-26	2,062	2,062	2,012	2,012	10,000	2,012
2021-02-25	2,089	2,089	2,033	2,042	10,900	2,042
2021-02-24	2,054	2,054	2,010	2,021	10,800	2,021
2021-02-22	2,039	2,057	2,039	2,054	7,800	2,054
2021-02-19	2,013	2,039	2,005	2,039	5,500	2,039
2021-02-18	2,040	2,040	2,008	2,031	19,700	2,031
2021-02-17	2,090	2,090	2,033	2,043	14,100	2,043
2021-02-16	2,095	2,095	2,075	2,090	14,300	2,090
2021-02-15	2,057	2,098	2,056	2,095	19,100	2,095
2021-02-12	2,070	2,071	2,048	2,056	6,200	2,056
2021-02-10	2,050	2,069	2,050	2,064	3,000	2,064
2021-02-09	2,068	2,074	2,043	2,056	10,800	2,056
2021-02-08	2,046	2,084	2,046	2,070	12,700	2,070
2021-02-05	2,055	2,075	2,055	2,075	5,600	2,075
2021-02-04	2,067	2,072	2,043	2,055	7,600	2,055
2021-02-03	2,030	2,084	2,030	2,067	8,300	2,067
2021-02-02	2,100	2,100	2,032	2,036	23,200	2,036
2021-02-01	2,040	2,078	2,040	2,072	12,000	2,072
2021-01-29	2,040	2,053	2,030	2,030	11,300	2,030
2021-01-28	2,030	2,068	2,020	2,068	18,700	2,068
2021-01-27	2,030	2,051	2,027	2,032	6,600	2,032
2021-01-26	2,041	2,052	2,021	2,052	7,100	2,052
2021-01-25	2,030	2,058	2,020	2,035	8,000	2,035
2021-01-22	2,049	2,049	2,015	2,015	12,500	2,015
2021-01-21	2,059	2,059	2,030	2,040	10,900	2,040
2021-01-20	2,033	2,057	2,033	2,040	14,300	2,040
2021-01-19	2,090	2,090	2,021	2,032	16,500	2,032
2021-01-18	2,001	2,075	2,001	2,056	38,900	2,056
2021-01-15	2,000	2,014	1,991	1,997	13,300	1,997
2021-01-14	1,996	2,020	1,992	2,020	14,800	2,020
2021-01-13	2,010	2,022	1,995	2,010	8,500	2,010
2021-01-12	2,002	2,025	1,995	2,010	9,800	2,010
2021-01-08	2,010	2,041	2,006	2,028	11,800	2,028
2021-01-07	1,990	2,038	1,990	2,026	24,700	2,026
2021-01-06	1,998	2,018	1,986	1,986	8,200	1,986
2021-01-05	1,974	2,020	1,973	2,012	17,000	2,012
2021-01-04	2,008	2,008	1,953	1,975	8,100	1,975

分割・併合履歴：なし