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
2022-10-03	2,450	2,456	2,419	2,438	25,500	2,438
2022-09-30	2,481	2,483	2,457	2,457	175,300	2,457
2022-09-29	2,509	2,509	2,476	2,491	51,200	2,491
2022-09-28	2,431	2,492	2,416	2,492	22,600	2,492
2022-09-27	2,458	2,458	2,431	2,439	11,500	2,439
2022-09-26	2,477	2,486	2,430	2,430	23,300	2,430
2022-09-22	2,485	2,507	2,458	2,492	24,700	2,492
2022-09-21	2,497	2,497	2,475	2,490	10,100	2,490
2022-09-20	2,472	2,492	2,470	2,486	13,400	2,486
2022-09-16	2,471	2,485	2,454	2,468	16,000	2,468
2022-09-15	2,442	2,474	2,442	2,470	8,600	2,470
2022-09-14	2,476	2,488	2,440	2,440	16,000	2,440
2022-09-13	2,558	2,558	2,470	2,480	24,700	2,480
2022-09-12	2,555	2,555	2,532	2,549	12,800	2,549
2022-09-09	2,520	2,549	2,518	2,531	19,900	2,531
2022-09-08	2,482	2,521	2,481	2,520	16,600	2,520
2022-09-07	2,506	2,506	2,459	2,470	10,000	2,470
2022-09-06	2,500	2,523	2,478	2,486	23,300	2,486
2022-09-05	2,553	2,553	2,440	2,480	44,600	2,480
2022-09-02	2,458	2,464	2,442	2,464	6,100	2,464
2022-09-01	2,469	2,471	2,448	2,448	7,200	2,448
2022-08-31	2,469	2,485	2,462	2,464	6,100	2,464
2022-08-30	2,469	2,487	2,461	2,487	6,700	2,487
2022-08-29	2,436	2,470	2,425	2,459	8,200	2,459
2022-08-26	2,474	2,474	2,453	2,453	2,500	2,453
2022-08-25	2,477	2,478	2,461	2,470	3,100	2,470
2022-08-24	2,460	2,480	2,460	2,473	3,000	2,473
2022-08-23	2,459	2,472	2,445	2,460	3,900	2,460
2022-08-22	2,450	2,470	2,439	2,460	7,000	2,460
2022-08-19	2,452	2,452	2,437	2,450	3,600	2,450
2022-08-18	2,461	2,461	2,411	2,435	11,200	2,435
2022-08-17	2,491	2,491	2,468	2,468	5,700	2,468
2022-08-16	2,493	2,498	2,479	2,491	11,100	2,491
2022-08-15	2,485	2,488	2,472	2,488	7,700	2,488
2022-08-12	2,460	2,481	2,460	2,481	18,400	2,481
2022-08-10	2,453	2,465	2,448	2,465	4,300	2,465
2022-08-09	2,438	2,460	2,438	2,458	2,700	2,458
2022-08-08	2,445	2,464	2,440	2,464	5,900	2,464
2022-08-05	2,438	2,443	2,425	2,440	5,500	2,440
2022-08-04	2,430	2,441	2,411	2,438	4,200	2,438
2022-08-03	2,418	2,433	2,410	2,430	3,300	2,430
2022-08-02	2,465	2,465	2,415	2,415	6,400	2,415
2022-08-01	2,443	2,465	2,438	2,465	9,000	2,465
2022-07-29	2,425	2,442	2,410	2,413	5,800	2,413
2022-07-28	2,437	2,464	2,437	2,461	5,700	2,461
2022-07-27	2,457	2,457	2,441	2,450	2,600	2,450
2022-07-26	2,458	2,459	2,450	2,457	3,200	2,457
2022-07-25	2,450	2,456	2,431	2,444	7,300	2,444
2022-07-22	2,447	2,455	2,436	2,454	5,500	2,454
2022-07-21	2,463	2,463	2,436	2,447	5,400	2,447
2022-07-20	2,460	2,460	2,437	2,457	13,400	2,457
2022-07-19	2,418	2,435	2,409	2,435	6,000	2,435
2022-07-15	2,401	2,401	2,379	2,389	4,200	2,389
2022-07-14	2,394	2,420	2,394	2,400	5,000	2,400
2022-07-13	2,432	2,432	2,404	2,420	14,300	2,420
2022-07-12	2,388	2,388	2,365	2,382	8,500	2,382
2022-07-11	2,351	2,372	2,327	2,365	11,900	2,365
2022-07-08	2,357	2,381	2,343	2,346	8,900	2,346
2022-07-07	2,335	2,358	2,323	2,358	11,300	2,358
2022-07-06	2,332	2,343	2,332	2,335	5,100	2,335
2022-07-05	2,370	2,389	2,366	2,366	5,300	2,366
2022-07-04	2,347	2,370	2,332	2,370	5,500	2,370
2022-07-01	2,310	2,317	2,297	2,317	9,400	2,317
2022-06-30	2,325	2,339	2,307	2,307	6,100	2,307
2022-06-29	2,326	2,344	2,313	2,325	10,300	2,325
2022-06-28	2,322	2,329	2,312	2,326	5,200	2,326
2022-06-27	2,351	2,365	2,312	2,326	11,200	2,326
2022-06-24	2,332	2,332	2,309	2,318	3,000	2,318
2022-06-23	2,305	2,349	2,300	2,317	9,600	2,317
2022-06-22	2,337	2,338	2,310	2,318	9,300	2,318
2022-06-21	2,284	2,319	2,284	2,315	11,500	2,315
2022-06-20	2,331	2,345	2,266	2,283	12,300	2,283
2022-06-17	2,262	2,370	2,262	2,330	11,100	2,330
2022-06-16	2,297	2,321	2,288	2,305	10,600	2,305
2022-06-15	2,307	2,307	2,270	2,270	7,400	2,270
2022-06-14	2,325	2,329	2,297	2,312	14,200	2,312
2022-06-13	2,377	2,377	2,320	2,336	11,800	2,336
2022-06-10	2,361	2,410	2,361	2,361	16,800	2,361
2022-06-09	2,444	2,448	2,411	2,424	8,600	2,424
2022-06-08	2,442	2,454	2,427	2,444	6,200	2,444
2022-06-07	2,376	2,438	2,376	2,430	7,500	2,430
2022-06-06	2,353	2,395	2,353	2,383	9,300	2,383
2022-06-03	2,387	2,450	2,387	2,403	9,700	2,403
2022-06-02	2,460	2,460	2,427	2,437	8,600	2,437
2022-06-01	2,444	2,464	2,442	2,455	12,800	2,455
2022-05-31	2,431	2,445	2,420	2,444	9,000	2,444
2022-05-30	2,448	2,455	2,423	2,430	17,500	2,430
2022-05-27	2,384	2,435	2,380	2,435	11,100	2,435
2022-05-26	2,379	2,409	2,379	2,407	4,800	2,407
2022-05-25	2,390	2,404	2,374	2,391	6,400	2,391
2022-05-24	2,409	2,409	2,384	2,390	5,300	2,390
2022-05-23	2,400	2,410	2,388	2,409	10,500	2,409
2022-05-20	2,387	2,390	2,374	2,387	10,500	2,387
2022-05-19	2,330	2,390	2,330	2,387	7,800	2,387
2022-05-18	2,350	2,380	2,350	2,380	8,400	2,380
2022-05-17	2,302	2,350	2,302	2,350	7,700	2,350
2022-05-16	2,345	2,345	2,311	2,340	7,900	2,340
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