6309 巴工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,967 | 2,967 | 2,967 | 2,967 | 43,100 | 2,967 |
2023-06-07 | 2,482 | 2,488 | 2,460 | 2,467 | 15,300 | 2,467 |
2023-06-06 | 2,448 | 2,464 | 2,444 | 2,464 | 4,300 | 2,464 |
2023-06-05 | 2,422 | 2,457 | 2,422 | 2,449 | 10,000 | 2,449 |
2023-06-02 | 2,399 | 2,421 | 2,399 | 2,416 | 5,400 | 2,416 |
2023-06-01 | 2,388 | 2,403 | 2,386 | 2,399 | 12,400 | 2,399 |
2023-05-31 | 2,412 | 2,430 | 2,388 | 2,388 | 16,000 | 2,388 |
2023-05-30 | 2,427 | 2,441 | 2,421 | 2,423 | 7,800 | 2,423 |
2023-05-29 | 2,437 | 2,453 | 2,427 | 2,452 | 9,100 | 2,452 |
2023-05-26 | 2,470 | 2,470 | 2,431 | 2,437 | 7,900 | 2,437 |
2023-05-25 | 2,444 | 2,470 | 2,444 | 2,470 | 6,500 | 2,470 |
2023-05-24 | 2,444 | 2,467 | 2,444 | 2,454 | 3,700 | 2,454 |
2023-05-23 | 2,487 | 2,487 | 2,445 | 2,465 | 7,100 | 2,465 |
2023-05-22 | 2,480 | 2,487 | 2,456 | 2,487 | 10,900 | 2,487 |
2023-05-19 | 2,494 | 2,494 | 2,462 | 2,480 | 5,600 | 2,480 |
2023-05-18 | 2,480 | 2,495 | 2,466 | 2,494 | 9,000 | 2,494 |
2023-05-17 | 2,466 | 2,480 | 2,459 | 2,467 | 5,900 | 2,467 |
2023-05-16 | 2,485 | 2,485 | 2,463 | 2,473 | 9,300 | 2,473 |
2023-05-15 | 2,456 | 2,485 | 2,454 | 2,485 | 12,100 | 2,485 |
2023-05-12 | 2,440 | 2,471 | 2,440 | 2,463 | 6,700 | 2,463 |
2023-05-11 | 2,435 | 2,449 | 2,432 | 2,439 | 2,200 | 2,439 |
2023-05-10 | 2,437 | 2,453 | 2,437 | 2,443 | 2,900 | 2,443 |
2023-05-09 | 2,425 | 2,475 | 2,423 | 2,469 | 8,800 | 2,469 |
2023-05-08 | 2,448 | 2,459 | 2,414 | 2,445 | 6,200 | 2,445 |
2023-05-02 | 2,441 | 2,453 | 2,415 | 2,451 | 7,900 | 2,451 |
2023-05-01 | 2,435 | 2,441 | 2,423 | 2,441 | 4,300 | 2,441 |
2023-04-28 | 2,399 | 2,436 | 2,399 | 2,435 | 9,900 | 2,435 |
2023-04-27 | 2,347 | 2,397 | 2,347 | 2,381 | 12,500 | 2,381 |
2023-04-26 | 2,467 | 2,472 | 2,433 | 2,433 | 9,000 | 2,433 |
2023-04-25 | 2,456 | 2,475 | 2,447 | 2,475 | 8,600 | 2,475 |
2023-04-24 | 2,450 | 2,461 | 2,445 | 2,456 | 3,800 | 2,456 |
2023-04-21 | 2,432 | 2,449 | 2,431 | 2,442 | 6,700 | 2,442 |
2023-04-20 | 2,436 | 2,450 | 2,431 | 2,450 | 5,500 | 2,450 |
2023-04-19 | 2,430 | 2,445 | 2,430 | 2,436 | 6,100 | 2,436 |
2023-04-18 | 2,444 | 2,460 | 2,439 | 2,451 | 10,600 | 2,451 |
2023-04-17 | 2,438 | 2,439 | 2,425 | 2,435 | 9,700 | 2,435 |
2023-04-14 | 2,424 | 2,438 | 2,421 | 2,438 | 5,400 | 2,438 |
2023-04-13 | 2,406 | 2,423 | 2,406 | 2,423 | 5,300 | 2,423 |
2023-04-12 | 2,410 | 2,419 | 2,399 | 2,419 | 4,900 | 2,419 |
2023-04-11 | 2,380 | 2,414 | 2,380 | 2,404 | 9,300 | 2,404 |
2023-04-10 | 2,402 | 2,403 | 2,371 | 2,380 | 12,300 | 2,380 |
2023-04-07 | 2,376 | 2,385 | 2,368 | 2,370 | 7,000 | 2,370 |
2023-04-06 | 2,388 | 2,395 | 2,370 | 2,370 | 13,100 | 2,370 |
2023-04-05 | 2,405 | 2,413 | 2,392 | 2,394 | 10,000 | 2,394 |
2023-04-04 | 2,467 | 2,467 | 2,420 | 2,423 | 13,700 | 2,423 |
2023-04-03 | 2,420 | 2,472 | 2,420 | 2,467 | 8,100 | 2,467 |
2023-03-31 | 2,415 | 2,432 | 2,406 | 2,419 | 6,800 | 2,419 |
2023-03-30 | 2,448 | 2,448 | 2,408 | 2,415 | 11,800 | 2,415 |
2023-03-29 | 2,350 | 2,430 | 2,350 | 2,430 | 20,500 | 2,430 |
2023-03-28 | 2,387 | 2,387 | 2,354 | 2,360 | 5,900 | 2,360 |
2023-03-27 | 2,382 | 2,382 | 2,338 | 2,376 | 12,200 | 2,376 |
2023-03-24 | 2,389 | 2,389 | 2,346 | 2,347 | 7,900 | 2,347 |
2023-03-23 | 2,319 | 2,351 | 2,319 | 2,340 | 7,800 | 2,340 |
2023-03-22 | 2,300 | 2,330 | 2,300 | 2,329 | 12,100 | 2,329 |
2023-03-20 | 2,302 | 2,329 | 2,267 | 2,270 | 19,200 | 2,270 |
2023-03-17 | 2,361 | 2,361 | 2,301 | 2,301 | 14,000 | 2,301 |
2023-03-16 | 2,357 | 2,365 | 2,333 | 2,338 | 16,100 | 2,338 |
2023-03-15 | 2,401 | 2,428 | 2,357 | 2,357 | 13,800 | 2,357 |
2023-03-14 | 2,431 | 2,446 | 2,400 | 2,400 | 14,600 | 2,400 |
2023-03-13 | 2,444 | 2,476 | 2,423 | 2,476 | 13,000 | 2,476 |
2023-03-10 | 2,455 | 2,484 | 2,444 | 2,444 | 20,900 | 2,444 |
2023-03-09 | 2,490 | 2,493 | 2,467 | 2,493 | 9,100 | 2,493 |
2023-03-08 | 2,432 | 2,488 | 2,429 | 2,480 | 9,700 | 2,480 |
2023-03-07 | 2,441 | 2,472 | 2,441 | 2,463 | 5,000 | 2,463 |
2023-03-06 | 2,451 | 2,470 | 2,450 | 2,459 | 5,500 | 2,459 |
2023-03-03 | 2,422 | 2,457 | 2,422 | 2,457 | 8,300 | 2,457 |
2023-03-02 | 2,449 | 2,449 | 2,419 | 2,427 | 4,200 | 2,427 |
2023-03-01 | 2,437 | 2,448 | 2,437 | 2,448 | 3,000 | 2,448 |
2023-02-28 | 2,449 | 2,449 | 2,437 | 2,437 | 1,900 | 2,437 |
2023-02-27 | 2,429 | 2,449 | 2,429 | 2,449 | 2,500 | 2,449 |
2023-02-24 | 2,421 | 2,438 | 2,416 | 2,429 | 4,500 | 2,429 |
2023-02-22 | 2,402 | 2,419 | 2,395 | 2,395 | 5,600 | 2,395 |
2023-02-21 | 2,452 | 2,452 | 2,423 | 2,432 | 7,300 | 2,432 |
2023-02-20 | 2,402 | 2,431 | 2,402 | 2,427 | 7,200 | 2,427 |
2023-02-17 | 2,455 | 2,457 | 2,401 | 2,401 | 12,300 | 2,401 |
2023-02-16 | 2,430 | 2,450 | 2,430 | 2,450 | 4,900 | 2,450 |
2023-02-15 | 2,450 | 2,450 | 2,412 | 2,430 | 4,000 | 2,430 |
2023-02-14 | 2,414 | 2,449 | 2,409 | 2,436 | 9,000 | 2,436 |
2023-02-13 | 2,430 | 2,430 | 2,401 | 2,413 | 3,400 | 2,413 |
2023-02-10 | 2,400 | 2,443 | 2,400 | 2,430 | 5,500 | 2,430 |
2023-02-09 | 2,411 | 2,428 | 2,411 | 2,424 | 2,500 | 2,424 |
2023-02-08 | 2,425 | 2,425 | 2,411 | 2,411 | 1,900 | 2,411 |
2023-02-07 | 2,435 | 2,448 | 2,434 | 2,445 | 2,300 | 2,445 |
2023-02-06 | 2,415 | 2,461 | 2,406 | 2,461 | 5,400 | 2,461 |
2023-02-03 | 2,429 | 2,441 | 2,413 | 2,416 | 3,500 | 2,416 |
2023-02-02 | 2,478 | 2,478 | 2,429 | 2,429 | 4,400 | 2,429 |
2023-02-01 | 2,500 | 2,500 | 2,452 | 2,470 | 22,100 | 2,470 |
2023-01-31 | 2,449 | 2,484 | 2,449 | 2,471 | 10,700 | 2,471 |
2023-01-30 | 2,420 | 2,460 | 2,420 | 2,449 | 12,900 | 2,449 |
2023-01-27 | 2,407 | 2,425 | 2,400 | 2,412 | 4,100 | 2,412 |
2023-01-26 | 2,394 | 2,419 | 2,394 | 2,410 | 5,300 | 2,410 |
2023-01-25 | 2,415 | 2,424 | 2,396 | 2,416 | 6,500 | 2,416 |
2023-01-24 | 2,347 | 2,415 | 2,347 | 2,409 | 9,900 | 2,409 |
2023-01-23 | 2,324 | 2,347 | 2,323 | 2,340 | 6,100 | 2,340 |
2023-01-20 | 2,317 | 2,332 | 2,317 | 2,327 | 3,800 | 2,327 |
2023-01-19 | 2,312 | 2,322 | 2,308 | 2,317 | 5,600 | 2,317 |
2023-01-18 | 2,320 | 2,349 | 2,310 | 2,336 | 6,300 | 2,336 |
2023-01-17 | 2,345 | 2,345 | 2,315 | 2,339 | 11,100 | 2,339 |
2023-01-16 | 2,300 | 2,319 | 2,293 | 2,304 | 5,900 | 2,304 |
2023-01-13 | 2,302 | 2,304 | 2,285 | 2,293 | 7,400 | 2,293 |
2023-01-12 | 2,292 | 2,296 | 2,286 | 2,291 | 2,200 | 2,291 |
2023-01-11 | 2,279 | 2,292 | 2,277 | 2,290 | 3,800 | 2,290 |
2023-01-10 | 2,296 | 2,296 | 2,275 | 2,279 | 3,800 | 2,279 |
2023-01-06 | 2,251 | 2,270 | 2,250 | 2,267 | 7,200 | 2,267 |
2023-01-05 | 2,281 | 2,293 | 2,266 | 2,269 | 10,300 | 2,269 |
2023-01-04 | 2,367 | 2,367 | 2,300 | 2,300 | 7,300 | 2,300 |
分割・併合履歴 : なし