6309 巴工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,2892,3452,2892,3457,8002,345
2022-05-122,2762,3032,2762,2917,3002,291
2022-05-112,3172,3172,2652,2766,1002,276
2022-05-102,2572,3162,2532,3167,1002,316
2022-05-092,3262,3262,2872,2988,1002,298
2022-05-062,3332,3402,3072,3327,7002,332
2022-05-022,3152,3202,2822,3079,7002,307
2022-04-282,2502,3202,2342,32016,2002,320
2022-04-272,2512,2892,2002,20024,2002,200
2022-04-262,2952,2992,2752,27511,2002,275
2022-04-252,2772,3102,2772,28813,7002,288
2022-04-222,2982,3052,2802,28910,2002,289
2022-04-212,3202,3202,2832,29811,1002,298
2022-04-202,3322,3412,2982,30025,3002,300
2022-04-192,3532,3532,3082,33210,0002,332
2022-04-182,3582,3582,3202,32316,4002,323
2022-04-152,3502,3582,3282,3586,1002,358
2022-04-142,3422,3502,3222,3507,1002,350
2022-04-132,2802,3302,2802,32413,3002,324
2022-04-122,2912,3052,2892,29010,9002,290
2022-04-112,3052,3112,2862,30512,1002,305
2022-04-082,3182,3282,2982,32110,5002,321
2022-04-072,3302,3312,3002,3199,7002,319
2022-04-062,3882,3932,3402,34010,4002,340
2022-04-052,4152,4232,4012,4078,0002,407
2022-04-042,3932,4332,3852,4199,6002,419
2022-04-012,4312,4312,3902,4069,1002,406
2022-03-312,4402,4462,4072,41315,5002,413
2022-03-302,4452,4452,4002,43711,7002,437
2022-03-292,4052,4392,4042,43911,7002,439
2022-03-282,4102,4252,3692,42512,3002,425
2022-03-252,4252,4412,4002,4139,3002,413
2022-03-242,4352,4422,3912,44210,7002,442
2022-03-232,4072,4422,4072,43524,8002,435
2022-03-222,3952,4112,3682,40224,0002,402
2022-03-182,3602,4052,3502,39519,6002,395
2022-03-172,4142,4182,3532,36820,0002,368
2022-03-162,3602,4062,3522,39821,1002,398
2022-03-152,3532,3602,3122,3519,1002,351
2022-03-142,3652,3652,3152,31510,6002,315
2022-03-112,3082,3592,3082,3518,5002,351
2022-03-102,3382,3612,3272,35819,2002,358
2022-03-092,2872,3142,2852,29416,7002,294
2022-03-082,2952,3152,2482,26220,3002,262
2022-03-072,3312,3542,3102,32715,4002,327
2022-03-042,2942,3392,2942,33915,1002,339
2022-03-032,2802,3252,2802,29412,1002,294
2022-03-022,3052,3142,2802,28015,1002,280
2022-03-012,3022,3252,2922,30515,5002,305
2022-02-282,2512,3352,2512,32315,5002,323
2022-02-252,2802,2982,2582,28417,9002,284
2022-02-242,2472,2922,2232,29218,0002,292
2022-02-222,2782,3022,2542,27221,8002,272
2022-02-212,2982,3192,2592,3109,7002,310
2022-02-182,3172,3282,2942,30011,6002,300
2022-02-172,3152,3232,2702,29817,0002,298
2022-02-162,2832,3072,2772,29612,8002,296
2022-02-152,2702,3002,2702,27315,4002,273
2022-02-142,2792,2792,2372,25311,7002,253
2022-02-102,2982,3292,2342,28115,1002,281
2022-02-092,2572,2992,2392,29413,6002,294
2022-02-082,2032,2472,2032,2417,5002,241
2022-02-072,2142,2352,2062,2117,6002,211
2022-02-042,1752,2182,1752,20813,0002,208
2022-02-032,2332,2342,1632,17432,0002,174
2022-02-022,2412,2632,1692,24644,9002,246
2022-02-012,1312,1862,1312,17618,8002,176
2022-01-312,0742,1282,0742,12612,3002,126
2022-01-282,0902,1292,0482,10514,0002,105
2022-01-272,1122,1212,0352,04419,1002,044
2022-01-262,1352,1422,1122,1125,6002,112
2022-01-252,1592,1592,1192,13314,4002,133
2022-01-242,1642,1872,1412,1813,9002,181
2022-01-212,1422,1652,1402,1648,0002,164
2022-01-202,1362,1762,1312,15714,4002,157
2022-01-192,1902,1992,1292,13116,9002,131
2022-01-182,2762,2762,1852,18514,6002,185
2022-01-172,2072,2342,2072,2266,7002,226
2022-01-142,2182,2272,1902,20721,5002,207
2022-01-132,2332,2372,2092,20910,5002,209
2022-01-122,2142,2422,2142,2366,6002,236
2022-01-112,2652,2652,2092,22018,5002,220
2022-01-072,2762,2832,2422,24416,3002,244
2022-01-062,2452,2682,2322,23216,2002,232
2022-01-052,2672,2712,2412,2637,5002,263
2022-01-042,2452,2612,2342,2508,0002,250

分割・併合履歴 : なし