6309 巴工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	975	980	975	975	1,400	975
2004-12-29	960	975	960	975	8,400	975
2004-12-28	965	965	965	965	100	965
2004-12-27	955	970	955	965	3,500	965
2004-12-24	949	960	949	958	10,300	958
2004-12-22	951	960	950	960	4,600	960
2004-12-21	950	969	945	950	4,600	950
2004-12-20	969	969	950	950	6,900	950
2004-12-17	951	969	950	969	4,100	969
2004-12-16	980	980	950	950	5,100	950
2004-12-15	949	949	940	940	2,300	940
2004-12-14	945	949	945	945	2,900	945
2004-12-13	929	940	925	940	11,700	940
2004-12-10	920	935	911	935	2,300	935
2004-12-09	914	930	910	930	1,700	930
2004-12-08	905	918	905	915	1,700	915
2004-12-06	905	920	904	920	4,200	920
2004-12-03	915	915	892	900	1,200	900
2004-12-02	920	920	915	915	500	915
2004-12-01	918	918	916	916	500	916
2004-11-30	940	940	915	915	2,300	915
2004-11-29	940	940	912	912	4,100	912
2004-11-26	920	950	920	920	3,400	920
2004-11-25	920	920	920	920	100	920
2004-11-24	920	920	920	920	200	920
2004-11-22	920	925	900	900	5,600	900
2004-11-19	880	920	875	920	1,300	920
2004-11-18	900	900	890	890	2,400	890
2004-11-17	890	900	890	900	3,600	900
2004-11-16	853	879	850	875	8,600	875
2004-11-15	850	850	850	850	3,300	850
2004-11-12	849	849	849	849	1,000	849
2004-11-11	860	860	850	850	2,800	850
2004-11-10	890	890	850	870	6,400	870
2004-11-09	890	890	890	890	300	890
2004-11-08	890	890	882	890	1,500	890
2004-11-05	899	900	890	890	4,100	890
2004-11-04	930	930	890	890	2,500	890
2004-11-02	970	970	930	930	1,600	930
2004-11-01	980	980	960	960	1,800	960
2004-10-29	980	980	980	980	1,800	980
2004-10-28	1,000	1,000	1,000	1,000	700	1,000
2004-10-27	1,001	1,020	980	980	4,500	980
2004-10-26	1,000	1,000	990	1,000	2,000	1,000
2004-10-25	1,010	1,020	980	1,000	9,500	1,000

分割・併合履歴：なし