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
2021-07-302,2862,2862,2232,2268,2002,226
2021-07-292,3072,3072,2772,2864,1002,286
2021-07-282,3212,3432,3072,3077,0002,307
2021-07-272,2952,3212,2902,3214,7002,321
2021-07-262,2802,2912,2722,2917,6002,291
2021-07-212,2672,2702,2412,2444,1002,244
2021-07-202,2812,2812,2502,25012,3002,250
2021-07-192,3422,3422,2802,2819,1002,281
2021-07-162,3452,3592,3422,34212,5002,342
2021-07-152,3842,3942,3432,34511,3002,345
2021-07-142,3982,4092,3722,39736,7002,397
2021-07-132,3102,3592,3042,35926,8002,359
2021-07-122,2992,2992,2592,29010,5002,290
2021-07-092,2132,2382,1962,22621,0002,226
2021-07-082,2612,2712,2232,22311,0002,223
2021-07-072,2862,2872,2612,2616,5002,261
2021-07-062,2812,2882,2812,2861,1002,286
2021-07-052,2742,2922,2742,2815,6002,281
2021-07-022,2992,2992,2812,2923,2002,292
2021-07-012,2842,2842,2572,26810,3002,268
2021-06-302,2702,2882,2622,27412,1002,274
2021-06-292,3002,3002,2712,2818,0002,281
2021-06-282,2902,3292,2902,3188,9002,318
2021-06-252,2922,3072,2802,2998,0002,299
2021-06-242,3162,3242,3012,3196,2002,319
2021-06-232,3322,3322,2982,31613,6002,316
2021-06-222,2982,3142,2842,30613,7002,306
2021-06-212,2682,2882,2382,26722,6002,267
2021-06-182,2832,2842,2492,2688,5002,268
2021-06-172,2492,2492,2292,2378,6002,237
2021-06-162,2792,2862,2512,27212,2002,272
2021-06-152,3252,3252,2862,28911,5002,289
2021-06-142,3352,3382,3052,32615,1002,326
2021-06-112,3452,3452,2862,33840,7002,338
2021-06-102,2212,3452,2162,34069,4002,340
2021-06-092,2502,2502,2072,21319,6002,213
2021-06-082,1912,2472,1722,24726,0002,247
2021-06-072,2192,2762,2012,21579,7002,215
2021-06-042,1052,1392,1052,13413,0002,134
2021-06-032,1192,1202,0912,10318,9002,103
2021-06-022,1112,1422,1112,1267,2002,126
2021-06-012,1202,1342,0972,12313,1002,123
2021-05-312,1482,1502,1032,10812,6002,108
2021-05-282,1132,1492,1132,14911,8002,149
2021-05-272,1482,1482,1012,10514,5002,105
2021-05-262,1332,1372,1172,1297,5002,129
2021-05-252,1682,1682,1262,13512,4002,135
2021-05-242,1502,1662,1342,16010,9002,160
2021-05-212,1532,1632,1322,14218,8002,142
2021-05-202,1342,1552,1272,13918,7002,139
2021-05-192,1082,1382,1012,12220,9002,122
2021-05-182,0832,1302,0832,12315,3002,123
2021-05-172,0902,1052,0642,08320,5002,083
2021-05-142,0582,0972,0582,0768,3002,076
2021-05-132,0612,0792,0352,03517,8002,035
2021-05-122,0842,0842,0532,06112,0002,061
2021-05-112,0962,1062,0832,08613,1002,086
2021-05-102,1112,1202,0922,1088,0002,108
2021-05-072,0492,1302,0472,12420,6002,124
2021-05-062,0462,0952,0402,04924,9002,049
2021-04-302,0552,1002,0542,08231,4002,082
2021-04-282,0372,0812,0372,05543,4002,055
2021-04-272,1302,1352,0802,08245,4002,082
2021-04-262,1882,1882,1252,14520,7002,145
2021-04-232,1302,1572,1132,15014,7002,150
2021-04-222,0952,1382,0952,13620,7002,136
2021-04-212,0702,1132,0682,09519,0002,095
2021-04-202,1172,1202,0892,09714,1002,097
2021-04-192,1462,1462,0972,11718,5002,117
2021-04-162,0982,1262,0962,11116,5002,111
2021-04-152,1202,1252,0872,09624,7002,096
2021-04-142,1202,1392,0762,09448,7002,094
2021-04-132,1432,1432,1182,12011,1002,120
2021-04-122,1342,1562,1202,12014,9002,120
2021-04-092,1342,1562,1202,12013,3002,120
2021-04-082,1532,1652,1312,1329,5002,132
2021-04-072,1432,1702,1432,1705,7002,170
2021-04-062,1802,1862,1402,14313,4002,143
2021-04-052,1662,1942,1652,17212,8002,172
2021-04-022,1352,1702,1272,1669,3002,166
2021-04-012,1802,1812,1302,13015,3002,130
2021-03-312,1702,1902,1662,17518,6002,175
2021-03-302,1442,1802,1422,17820,4002,178
2021-03-292,1352,1702,1202,17020,7002,170
2021-03-262,1412,1412,1162,1369,7002,136
2021-03-252,1082,1442,1062,11912,7002,119
2021-03-242,1072,1202,0782,10823,3002,108
2021-03-232,1592,1592,1072,10710,7002,107
2021-03-222,1742,1742,1362,13819,3002,138
2021-03-192,1592,1782,1302,17419,0002,174
2021-03-182,1502,1602,1192,16015,9002,160
2021-03-172,1282,1432,1262,1417,9002,141
2021-03-162,1332,1362,1102,13610,8002,136
2021-03-152,1402,1512,1072,13317,6002,133
2021-03-122,0992,1442,0862,13530,8002,135
2021-03-112,0862,0912,0642,0898,6002,089
2021-03-102,0902,0902,0742,0868,1002,086
2021-03-092,0882,0982,0632,09016,9002,090
2021-03-082,0872,0872,0502,0789,1002,078
2021-03-052,0452,0742,0292,07415,9002,074
2021-03-042,0642,0642,0122,04511,7002,045
2021-03-032,0282,0612,0282,0615,8002,061
2021-03-022,0722,0722,0352,04711,4002,047
2021-03-012,0162,0772,0162,07211,7002,072
2021-02-262,0622,0622,0122,01210,0002,012
2021-02-252,0892,0892,0332,04210,9002,042
2021-02-242,0542,0542,0102,02110,8002,021
2021-02-222,0392,0572,0392,0547,8002,054
2021-02-192,0132,0392,0052,0395,5002,039
2021-02-182,0402,0402,0082,03119,7002,031
2021-02-172,0902,0902,0332,04314,1002,043
2021-02-162,0952,0952,0752,09014,3002,090
2021-02-152,0572,0982,0562,09519,1002,095
2021-02-122,0702,0712,0482,0566,2002,056
2021-02-102,0502,0692,0502,0643,0002,064
2021-02-092,0682,0742,0432,05610,8002,056
2021-02-082,0462,0842,0462,07012,7002,070
2021-02-052,0552,0752,0552,0755,6002,075
2021-02-042,0672,0722,0432,0557,6002,055
2021-02-032,0302,0842,0302,0678,3002,067
2021-02-022,1002,1002,0322,03623,2002,036
2021-02-012,0402,0782,0402,07212,0002,072
2021-01-292,0402,0532,0302,03011,3002,030
2021-01-282,0302,0682,0202,06818,7002,068
2021-01-272,0302,0512,0272,0326,6002,032
2021-01-262,0412,0522,0212,0527,1002,052
2021-01-252,0302,0582,0202,0358,0002,035
2021-01-222,0492,0492,0152,01512,5002,015
2021-01-212,0592,0592,0302,04010,9002,040
2021-01-202,0332,0572,0332,04014,3002,040
2021-01-192,0902,0902,0212,03216,5002,032
2021-01-182,0012,0752,0012,05638,9002,056
2021-01-152,0002,0141,9911,99713,3001,997
2021-01-141,9962,0201,9922,02014,8002,020
2021-01-132,0102,0221,9952,0108,5002,010
2021-01-122,0022,0251,9952,0109,8002,010
2021-01-082,0102,0412,0062,02811,8002,028
2021-01-071,9902,0381,9902,02624,7002,026
2021-01-061,9982,0181,9861,9868,2001,986
2021-01-051,9742,0201,9732,01217,0002,012
2021-01-042,0082,0081,9531,9758,1001,975

分割・併合履歴 : なし