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 |
---|---|---|---|---|---|---|
2022-05-13 | 2,289 | 2,345 | 2,289 | 2,345 | 7,800 | 2,345 |
2022-05-12 | 2,276 | 2,303 | 2,276 | 2,291 | 7,300 | 2,291 |
2022-05-11 | 2,317 | 2,317 | 2,265 | 2,276 | 6,100 | 2,276 |
2022-05-10 | 2,257 | 2,316 | 2,253 | 2,316 | 7,100 | 2,316 |
2022-05-09 | 2,326 | 2,326 | 2,287 | 2,298 | 8,100 | 2,298 |
2022-05-06 | 2,333 | 2,340 | 2,307 | 2,332 | 7,700 | 2,332 |
2022-05-02 | 2,315 | 2,320 | 2,282 | 2,307 | 9,700 | 2,307 |
2022-04-28 | 2,250 | 2,320 | 2,234 | 2,320 | 16,200 | 2,320 |
2022-04-27 | 2,251 | 2,289 | 2,200 | 2,200 | 24,200 | 2,200 |
2022-04-26 | 2,295 | 2,299 | 2,275 | 2,275 | 11,200 | 2,275 |
2022-04-25 | 2,277 | 2,310 | 2,277 | 2,288 | 13,700 | 2,288 |
2022-04-22 | 2,298 | 2,305 | 2,280 | 2,289 | 10,200 | 2,289 |
2022-04-21 | 2,320 | 2,320 | 2,283 | 2,298 | 11,100 | 2,298 |
2022-04-20 | 2,332 | 2,341 | 2,298 | 2,300 | 25,300 | 2,300 |
2022-04-19 | 2,353 | 2,353 | 2,308 | 2,332 | 10,000 | 2,332 |
2022-04-18 | 2,358 | 2,358 | 2,320 | 2,323 | 16,400 | 2,323 |
2022-04-15 | 2,350 | 2,358 | 2,328 | 2,358 | 6,100 | 2,358 |
2022-04-14 | 2,342 | 2,350 | 2,322 | 2,350 | 7,100 | 2,350 |
2022-04-13 | 2,280 | 2,330 | 2,280 | 2,324 | 13,300 | 2,324 |
2022-04-12 | 2,291 | 2,305 | 2,289 | 2,290 | 10,900 | 2,290 |
2022-04-11 | 2,305 | 2,311 | 2,286 | 2,305 | 12,100 | 2,305 |
2022-04-08 | 2,318 | 2,328 | 2,298 | 2,321 | 10,500 | 2,321 |
2022-04-07 | 2,330 | 2,331 | 2,300 | 2,319 | 9,700 | 2,319 |
2022-04-06 | 2,388 | 2,393 | 2,340 | 2,340 | 10,400 | 2,340 |
2022-04-05 | 2,415 | 2,423 | 2,401 | 2,407 | 8,000 | 2,407 |
2022-04-04 | 2,393 | 2,433 | 2,385 | 2,419 | 9,600 | 2,419 |
2022-04-01 | 2,431 | 2,431 | 2,390 | 2,406 | 9,100 | 2,406 |
2022-03-31 | 2,440 | 2,446 | 2,407 | 2,413 | 15,500 | 2,413 |
2022-03-30 | 2,445 | 2,445 | 2,400 | 2,437 | 11,700 | 2,437 |
2022-03-29 | 2,405 | 2,439 | 2,404 | 2,439 | 11,700 | 2,439 |
2022-03-28 | 2,410 | 2,425 | 2,369 | 2,425 | 12,300 | 2,425 |
2022-03-25 | 2,425 | 2,441 | 2,400 | 2,413 | 9,300 | 2,413 |
2022-03-24 | 2,435 | 2,442 | 2,391 | 2,442 | 10,700 | 2,442 |
2022-03-23 | 2,407 | 2,442 | 2,407 | 2,435 | 24,800 | 2,435 |
2022-03-22 | 2,395 | 2,411 | 2,368 | 2,402 | 24,000 | 2,402 |
2022-03-18 | 2,360 | 2,405 | 2,350 | 2,395 | 19,600 | 2,395 |
2022-03-17 | 2,414 | 2,418 | 2,353 | 2,368 | 20,000 | 2,368 |
2022-03-16 | 2,360 | 2,406 | 2,352 | 2,398 | 21,100 | 2,398 |
2022-03-15 | 2,353 | 2,360 | 2,312 | 2,351 | 9,100 | 2,351 |
2022-03-14 | 2,365 | 2,365 | 2,315 | 2,315 | 10,600 | 2,315 |
2022-03-11 | 2,308 | 2,359 | 2,308 | 2,351 | 8,500 | 2,351 |
2022-03-10 | 2,338 | 2,361 | 2,327 | 2,358 | 19,200 | 2,358 |
2022-03-09 | 2,287 | 2,314 | 2,285 | 2,294 | 16,700 | 2,294 |
2022-03-08 | 2,295 | 2,315 | 2,248 | 2,262 | 20,300 | 2,262 |
2022-03-07 | 2,331 | 2,354 | 2,310 | 2,327 | 15,400 | 2,327 |
2022-03-04 | 2,294 | 2,339 | 2,294 | 2,339 | 15,100 | 2,339 |
2022-03-03 | 2,280 | 2,325 | 2,280 | 2,294 | 12,100 | 2,294 |
2022-03-02 | 2,305 | 2,314 | 2,280 | 2,280 | 15,100 | 2,280 |
2022-03-01 | 2,302 | 2,325 | 2,292 | 2,305 | 15,500 | 2,305 |
2022-02-28 | 2,251 | 2,335 | 2,251 | 2,323 | 15,500 | 2,323 |
2022-02-25 | 2,280 | 2,298 | 2,258 | 2,284 | 17,900 | 2,284 |
2022-02-24 | 2,247 | 2,292 | 2,223 | 2,292 | 18,000 | 2,292 |
2022-02-22 | 2,278 | 2,302 | 2,254 | 2,272 | 21,800 | 2,272 |
2022-02-21 | 2,298 | 2,319 | 2,259 | 2,310 | 9,700 | 2,310 |
2022-02-18 | 2,317 | 2,328 | 2,294 | 2,300 | 11,600 | 2,300 |
2022-02-17 | 2,315 | 2,323 | 2,270 | 2,298 | 17,000 | 2,298 |
2022-02-16 | 2,283 | 2,307 | 2,277 | 2,296 | 12,800 | 2,296 |
2022-02-15 | 2,270 | 2,300 | 2,270 | 2,273 | 15,400 | 2,273 |
2022-02-14 | 2,279 | 2,279 | 2,237 | 2,253 | 11,700 | 2,253 |
2022-02-10 | 2,298 | 2,329 | 2,234 | 2,281 | 15,100 | 2,281 |
2022-02-09 | 2,257 | 2,299 | 2,239 | 2,294 | 13,600 | 2,294 |
2022-02-08 | 2,203 | 2,247 | 2,203 | 2,241 | 7,500 | 2,241 |
2022-02-07 | 2,214 | 2,235 | 2,206 | 2,211 | 7,600 | 2,211 |
2022-02-04 | 2,175 | 2,218 | 2,175 | 2,208 | 13,000 | 2,208 |
2022-02-03 | 2,233 | 2,234 | 2,163 | 2,174 | 32,000 | 2,174 |
2022-02-02 | 2,241 | 2,263 | 2,169 | 2,246 | 44,900 | 2,246 |
2022-02-01 | 2,131 | 2,186 | 2,131 | 2,176 | 18,800 | 2,176 |
2022-01-31 | 2,074 | 2,128 | 2,074 | 2,126 | 12,300 | 2,126 |
2022-01-28 | 2,090 | 2,129 | 2,048 | 2,105 | 14,000 | 2,105 |
2022-01-27 | 2,112 | 2,121 | 2,035 | 2,044 | 19,100 | 2,044 |
2022-01-26 | 2,135 | 2,142 | 2,112 | 2,112 | 5,600 | 2,112 |
2022-01-25 | 2,159 | 2,159 | 2,119 | 2,133 | 14,400 | 2,133 |
2022-01-24 | 2,164 | 2,187 | 2,141 | 2,181 | 3,900 | 2,181 |
2022-01-21 | 2,142 | 2,165 | 2,140 | 2,164 | 8,000 | 2,164 |
2022-01-20 | 2,136 | 2,176 | 2,131 | 2,157 | 14,400 | 2,157 |
2022-01-19 | 2,190 | 2,199 | 2,129 | 2,131 | 16,900 | 2,131 |
2022-01-18 | 2,276 | 2,276 | 2,185 | 2,185 | 14,600 | 2,185 |
2022-01-17 | 2,207 | 2,234 | 2,207 | 2,226 | 6,700 | 2,226 |
2022-01-14 | 2,218 | 2,227 | 2,190 | 2,207 | 21,500 | 2,207 |
2022-01-13 | 2,233 | 2,237 | 2,209 | 2,209 | 10,500 | 2,209 |
2022-01-12 | 2,214 | 2,242 | 2,214 | 2,236 | 6,600 | 2,236 |
2022-01-11 | 2,265 | 2,265 | 2,209 | 2,220 | 18,500 | 2,220 |
2022-01-07 | 2,276 | 2,283 | 2,242 | 2,244 | 16,300 | 2,244 |
2022-01-06 | 2,245 | 2,268 | 2,232 | 2,232 | 16,200 | 2,232 |
2022-01-05 | 2,267 | 2,271 | 2,241 | 2,263 | 7,500 | 2,263 |
2022-01-04 | 2,245 | 2,261 | 2,234 | 2,250 | 8,000 | 2,250 |
分割・併合履歴 : なし