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
2022-10-032,4502,4562,4192,43825,5002,438
2022-09-302,4812,4832,4572,457175,3002,457
2022-09-292,5092,5092,4762,49151,2002,491
2022-09-282,4312,4922,4162,49222,6002,492
2022-09-272,4582,4582,4312,43911,5002,439
2022-09-262,4772,4862,4302,43023,3002,430
2022-09-222,4852,5072,4582,49224,7002,492
2022-09-212,4972,4972,4752,49010,1002,490
2022-09-202,4722,4922,4702,48613,4002,486
2022-09-162,4712,4852,4542,46816,0002,468
2022-09-152,4422,4742,4422,4708,6002,470
2022-09-142,4762,4882,4402,44016,0002,440
2022-09-132,5582,5582,4702,48024,7002,480
2022-09-122,5552,5552,5322,54912,8002,549
2022-09-092,5202,5492,5182,53119,9002,531
2022-09-082,4822,5212,4812,52016,6002,520
2022-09-072,5062,5062,4592,47010,0002,470
2022-09-062,5002,5232,4782,48623,3002,486
2022-09-052,5532,5532,4402,48044,6002,480
2022-09-022,4582,4642,4422,4646,1002,464
2022-09-012,4692,4712,4482,4487,2002,448
2022-08-312,4692,4852,4622,4646,1002,464
2022-08-302,4692,4872,4612,4876,7002,487
2022-08-292,4362,4702,4252,4598,2002,459
2022-08-262,4742,4742,4532,4532,5002,453
2022-08-252,4772,4782,4612,4703,1002,470
2022-08-242,4602,4802,4602,4733,0002,473
2022-08-232,4592,4722,4452,4603,9002,460
2022-08-222,4502,4702,4392,4607,0002,460
2022-08-192,4522,4522,4372,4503,6002,450
2022-08-182,4612,4612,4112,43511,2002,435
2022-08-172,4912,4912,4682,4685,7002,468
2022-08-162,4932,4982,4792,49111,1002,491
2022-08-152,4852,4882,4722,4887,7002,488
2022-08-122,4602,4812,4602,48118,4002,481
2022-08-102,4532,4652,4482,4654,3002,465
2022-08-092,4382,4602,4382,4582,7002,458
2022-08-082,4452,4642,4402,4645,9002,464
2022-08-052,4382,4432,4252,4405,5002,440
2022-08-042,4302,4412,4112,4384,2002,438
2022-08-032,4182,4332,4102,4303,3002,430
2022-08-022,4652,4652,4152,4156,4002,415
2022-08-012,4432,4652,4382,4659,0002,465
2022-07-292,4252,4422,4102,4135,8002,413
2022-07-282,4372,4642,4372,4615,7002,461
2022-07-272,4572,4572,4412,4502,6002,450
2022-07-262,4582,4592,4502,4573,2002,457
2022-07-252,4502,4562,4312,4447,3002,444
2022-07-222,4472,4552,4362,4545,5002,454
2022-07-212,4632,4632,4362,4475,4002,447
2022-07-202,4602,4602,4372,45713,4002,457
2022-07-192,4182,4352,4092,4356,0002,435
2022-07-152,4012,4012,3792,3894,2002,389
2022-07-142,3942,4202,3942,4005,0002,400
2022-07-132,4322,4322,4042,42014,3002,420
2022-07-122,3882,3882,3652,3828,5002,382
2022-07-112,3512,3722,3272,36511,9002,365
2022-07-082,3572,3812,3432,3468,9002,346
2022-07-072,3352,3582,3232,35811,3002,358
2022-07-062,3322,3432,3322,3355,1002,335
2022-07-052,3702,3892,3662,3665,3002,366
2022-07-042,3472,3702,3322,3705,5002,370
2022-07-012,3102,3172,2972,3179,4002,317
2022-06-302,3252,3392,3072,3076,1002,307
2022-06-292,3262,3442,3132,32510,3002,325
2022-06-282,3222,3292,3122,3265,2002,326
2022-06-272,3512,3652,3122,32611,2002,326
2022-06-242,3322,3322,3092,3183,0002,318
2022-06-232,3052,3492,3002,3179,6002,317
2022-06-222,3372,3382,3102,3189,3002,318
2022-06-212,2842,3192,2842,31511,5002,315
2022-06-202,3312,3452,2662,28312,3002,283
2022-06-172,2622,3702,2622,33011,1002,330
2022-06-162,2972,3212,2882,30510,6002,305
2022-06-152,3072,3072,2702,2707,4002,270
2022-06-142,3252,3292,2972,31214,2002,312
2022-06-132,3772,3772,3202,33611,8002,336
2022-06-102,3612,4102,3612,36116,8002,361
2022-06-092,4442,4482,4112,4248,6002,424
2022-06-082,4422,4542,4272,4446,2002,444
2022-06-072,3762,4382,3762,4307,5002,430
2022-06-062,3532,3952,3532,3839,3002,383
2022-06-032,3872,4502,3872,4039,7002,403
2022-06-022,4602,4602,4272,4378,6002,437
2022-06-012,4442,4642,4422,45512,8002,455
2022-05-312,4312,4452,4202,4449,0002,444
2022-05-302,4482,4552,4232,43017,5002,430
2022-05-272,3842,4352,3802,43511,1002,435
2022-05-262,3792,4092,3792,4074,8002,407
2022-05-252,3902,4042,3742,3916,4002,391
2022-05-242,4092,4092,3842,3905,3002,390
2022-05-232,4002,4102,3882,40910,5002,409
2022-05-202,3872,3902,3742,38710,5002,387
2022-05-192,3302,3902,3302,3877,8002,387
2022-05-182,3502,3802,3502,3808,4002,380
2022-05-172,3022,3502,3022,3507,7002,350
2022-05-162,3452,3452,3112,3407,9002,340
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