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