6309 巴工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,6991,7001,6901,6939,2001,693
2006-12-281,7011,7041,6801,69914,7001,699
2006-12-271,6811,6981,6801,6928,4001,692
2006-12-261,6681,6711,6561,6714,5001,671
2006-12-251,6631,6701,6551,65732,4001,657
2006-12-221,6801,7051,6791,70215,3001,702
2006-12-211,6991,7001,6551,66225,4001,662
2006-12-201,6881,6981,6821,68317,2001,683
2006-12-191,6881,6881,6761,6815,6001,681
2006-12-181,6801,6881,6671,68631,1001,686
2006-12-151,6651,6731,6551,66615,3001,666
2006-12-141,6601,6681,6501,66312,7001,663
2006-12-131,6531,6601,6501,65713,1001,657
2006-12-121,6451,6581,6051,65223,4001,652
2006-12-111,6901,6901,6701,67014,7001,670
2006-12-081,6501,6771,6491,67023,2001,670
2006-12-071,6531,6601,6501,65916,8001,659
2006-12-061,6041,6601,5701,65419,0001,654
2006-12-051,6741,6761,6261,6309,2001,630
2006-12-041,6481,6601,6361,66018,5001,660
2006-12-011,6191,6341,6001,63426,7001,634
2006-11-301,6011,6181,6001,61610,6001,616
2006-11-291,6001,6101,5871,60710,9001,607
2006-11-281,5551,6031,5451,59519,1001,595
2006-11-271,5501,5951,5501,5787,8001,578
2006-11-241,5531,5691,5501,5517,2001,551
2006-11-221,5601,5601,5501,5538,9001,553
2006-11-211,5741,5951,5511,56513,9001,565
2006-11-201,6071,6101,5731,57421,2001,574
2006-11-171,6151,6161,5981,59917,8001,599
2006-11-161,5961,6081,5921,59218,3001,592
2006-11-151,5861,6091,5861,59212,0001,592
2006-11-141,5811,5961,5801,5807,8001,580
2006-11-131,5851,5861,5671,57114,1001,571
2006-11-101,5701,5851,5601,58213,0001,582
2006-11-091,5611,5701,5511,5707,0001,570
2006-11-081,5711,5751,5511,5556,4001,555
2006-11-071,5781,5781,5651,5656,4001,565
2006-11-061,5801,5801,5561,5777,9001,577
2006-11-021,5641,5801,5511,57013,1001,570
2006-11-011,5701,5701,5521,5648,3001,564
2006-10-311,5901,5901,5501,55227,4001,552
2006-10-301,5651,6101,5511,56929,2001,569
2006-10-271,6271,6301,5201,58072,8001,580
2006-10-261,6591,6591,6071,63449,3001,634
2006-10-251,6501,7001,6501,67646,5001,676
2006-10-241,6321,6481,6151,64835,4001,648
2006-10-231,6071,6081,5861,60234,1001,602
2006-10-201,5491,5651,5491,56115,2001,561
2006-10-191,5881,5881,5331,54027,3001,540
2006-10-181,5431,5501,5271,53931,4001,539
2006-10-171,5801,5941,5401,54740,1001,547
2006-10-161,5811,5891,5701,57617,3001,576
2006-10-131,5521,5651,5341,54230,1001,542
2006-10-121,5951,5951,5271,53223,4001,532
2006-10-111,6451,6451,5201,55049,3001,550
2006-10-101,6501,6551,6281,63452,3001,634
2006-10-061,6561,6701,6531,65530,2001,655
2006-10-051,6511,6851,6511,66113,5001,661
2006-10-041,6551,6671,6501,66315,5001,663
2006-10-031,6501,6701,6401,65314,4001,653
2006-10-021,6401,6701,6401,65512,1001,655
2006-09-291,6361,6421,6311,63511,9001,635
2006-09-281,6331,6471,6251,63330,5001,633
2006-09-271,6341,6351,6121,63323,0001,633
2006-09-261,6351,6351,6131,6161,2001,616
2006-09-251,6451,6451,5991,6354,4001,635
2006-09-221,6151,6301,6151,6153,5001,615
2006-09-211,6201,6301,6151,6205,4001,620
2006-09-201,6471,6481,6101,6207,6001,620
2006-09-191,6101,6441,6101,6419,2001,641
2006-09-151,6001,6131,5981,6002,9001,600
2006-09-141,6131,6131,5951,6023,8001,602
2006-09-131,5991,6181,5801,5838,7001,583
2006-09-121,6641,6641,5751,57532,4001,575
2006-09-111,6581,6721,6561,6635,0001,663
2006-09-081,6261,6701,6261,66913,8001,669
2006-09-071,6621,6731,6501,65511,8001,655
2006-09-061,6701,6771,6661,6739,8001,673
2006-09-051,6721,6751,6651,6676,8001,667
2006-09-041,6571,6751,6561,67013,7001,670
2006-09-011,6401,6511,6301,6508,6001,650
2006-08-311,6271,6531,6201,6405,0001,640
2006-08-301,6311,6451,6201,62723,3001,627
2006-08-291,6211,6491,6201,64111,4001,641
2006-08-281,7001,7011,6031,60337,7001,603
2006-08-251,7101,7301,7001,70021,2001,700
2006-08-241,7521,7521,6901,7187,5001,718
2006-08-231,7721,7721,7501,75415,1001,754
2006-08-221,7901,7901,7601,7727,1001,772
2006-08-211,7781,7891,7781,78817,4001,788
2006-08-181,7791,7811,7511,77812,1001,778
2006-08-171,7701,7801,7581,77719,6001,777
2006-08-161,7501,7601,7401,7557,7001,755
2006-08-151,6991,7401,6801,74039,5001,740
2006-08-141,6301,7001,6301,7005,9001,700
2006-08-111,6491,6821,6491,6603,2001,660
2006-08-101,6801,6841,6641,6785,4001,678
2006-08-091,6801,6851,6151,6647,3001,664
2006-08-081,6691,7001,6321,6789,0001,678
2006-08-071,6801,7071,6701,6706,4001,670
2006-08-041,6801,6931,6681,6828,9001,682
2006-08-031,6361,6931,6351,65512,9001,655
2006-08-021,6701,6821,6011,62010,0001,620
2006-08-011,7151,7181,6811,7036,0001,703
2006-07-311,7601,7901,7051,70525,2001,705
2006-07-281,6601,7601,6351,76026,0001,760
2006-07-271,6331,6331,5791,6305,7001,630
2006-07-261,6281,6301,6001,6093,3001,609
2006-07-251,6381,6401,6161,6303,5001,630
2006-07-241,6501,6501,6111,6356,9001,635
2006-07-211,6281,6601,6201,62011,3001,620
2006-07-201,6011,6201,5811,5986,4001,598
2006-07-191,5821,6001,5101,5607,8001,560
2006-07-181,6311,6311,5101,52224,1001,522
2006-07-141,6391,6891,6091,63013,9001,630
2006-07-131,6951,6951,6641,66924,8001,669
2006-07-121,7701,7701,6911,69212,5001,692
2006-07-111,6781,7451,6511,71132,8001,711
2006-07-101,7071,7071,6341,69021,2001,690
2006-07-071,7561,7701,7021,71028,7001,710
2006-07-061,8091,8131,7271,75025,7001,750
2006-07-051,8551,8681,8001,81928,2001,819
2006-07-041,9301,9501,8511,86523,3001,865
2006-07-031,9601,9651,9201,92525,8001,925
2006-06-302,0452,0501,9501,98826,4001,988
2006-06-291,8612,1501,8611,94142,3001,941
2006-06-281,7801,9451,7551,85015,4001,850
2006-06-271,7801,7941,7501,7918,7001,791
2006-06-261,7101,7481,6951,7395,5001,739
2006-06-231,7191,7301,6851,7305,3001,730
2006-06-221,6891,7021,6891,7025,2001,702
2006-06-211,7401,7401,6201,68915,0001,689
2006-06-201,7301,7401,7081,7309,6001,730
2006-06-191,7081,7401,7081,72923,6001,729
2006-06-161,7101,7231,7071,70718,8001,707
2006-06-151,6911,7101,6901,69613,2001,696
2006-06-141,6991,7301,6701,68726,8001,687
2006-06-131,7481,8001,6691,66941,8001,669
2006-06-121,6611,7201,6611,6988,1001,698
2006-06-091,6501,7201,6401,66016,0001,660
2006-06-081,6701,6701,5051,55010,1001,550
2006-06-071,7101,7401,6701,6716,6001,671
2006-06-061,7971,7971,7031,7086,7001,708
2006-06-051,8281,8281,7841,8013,1001,801
2006-06-021,8061,8281,7101,8285,6001,828
2006-06-011,8221,8391,8051,8288,7001,828
2006-05-311,9001,9291,8511,85211,9001,852
2006-05-301,9101,9201,9001,9006,8001,900
2006-05-291,9802,0801,9201,9207,0001,920
2006-05-261,9221,9751,8901,9294,4001,929
2006-05-251,9031,9301,9031,9133,1001,913
2006-05-241,8901,9201,8901,9004,9001,900
2006-05-232,0002,0051,9101,95018,5001,950
2006-05-222,0502,0602,0302,0355,6002,035
2006-05-192,0552,1002,0002,0305,9002,030
2006-05-182,1152,1152,0402,0652,5002,065
2006-05-172,1452,1602,0052,1157,4002,115
2006-05-162,1102,1102,0002,0058,2002,005
2006-05-152,1652,1652,0602,1103,5002,110
2006-05-122,1652,1651,9602,16012,6002,160
2006-05-112,2052,2252,2002,2056,8002,205
2006-05-102,2202,2402,2102,2156,2002,215
2006-05-092,2352,2402,2202,2355,7002,235
2006-05-082,2402,2702,2202,2356,9002,235
2006-05-022,3002,3002,2202,2707,0002,270
2006-05-012,3252,3252,2702,2802,7002,280
2006-04-282,3002,3352,2702,2859,5002,285
2006-04-272,2802,3202,2802,32013,0002,320
2006-04-262,3002,3152,3002,3104,2002,310
2006-04-252,2652,3452,2652,3155,7002,315
2006-04-242,3202,3452,2802,30515,2002,305
2006-04-212,3002,3352,3002,33010,9002,330
2006-04-202,3002,3202,2852,30510,6002,305
2006-04-192,3002,3202,2902,3006,6002,300
2006-04-182,3002,3052,2702,2906,1002,290
2006-04-172,3002,3002,2702,2708,8002,270
2006-04-142,3002,3052,2652,2707,8002,270
2006-04-132,2902,3002,2602,26516,0002,265
2006-04-122,2952,3002,2502,25012,7002,250
2006-04-112,3002,3152,2702,29012,3002,290
2006-04-102,3102,3202,2752,30026,4002,300
2006-04-072,3752,3752,3102,32511,6002,325
2006-04-062,3402,4252,3402,38013,1002,380
2006-04-052,4352,4402,3402,34014,1002,340
2006-04-042,4552,4602,4302,4358,0002,435
2006-04-032,5002,5002,4252,4958,8002,495
2006-03-312,5002,5002,4302,4306,5002,430
2006-03-302,3452,4702,3402,46512,7002,465
2006-03-292,3852,3902,3402,3805,5002,380
2006-03-282,4502,4502,3202,3554,0002,355
2006-03-272,4202,4202,3602,4102,6002,410
2006-03-242,3552,4302,2302,37035,2002,370
2006-03-232,4152,4202,3952,4004,8002,400
2006-03-222,3602,4302,3602,39010,4002,390
2006-03-202,3902,4502,3602,3905,8002,390
2006-03-172,4002,4702,3502,3908,9002,390
2006-03-162,5052,5052,3502,4406,0002,440
2006-03-152,5302,5302,4502,4654,4002,465
2006-03-142,5502,5502,4402,4908,7002,490
2006-03-132,4402,4402,3052,4404,9002,440
2006-03-102,3602,3602,2702,32520,9002,325
2006-03-092,3002,3302,2602,32014,7002,320
2006-03-082,3002,3002,2452,26514,5002,265
2006-03-072,3002,3652,2852,28525,9002,285
2006-03-062,4052,4052,2702,2809,9002,280
2006-03-032,4502,5002,2702,32515,4002,325
2006-03-022,5252,6302,4952,53033,4002,530
2006-03-012,5002,5502,4552,5107,7002,510
2006-02-282,6002,6202,5252,56517,7002,565
2006-02-272,5502,6202,4702,62032,9002,620
2006-02-242,5502,5952,5102,59524,5002,595
2006-02-232,4502,6002,4252,55038,5002,550
2006-02-222,4402,4402,3302,41517,0002,415
2006-02-212,3002,3702,2802,32016,0002,320
2006-02-202,5202,5352,2052,30012,3002,300
2006-02-172,6652,7452,4652,51514,1002,515
2006-02-162,6802,7502,6752,7058,9002,705
2006-02-152,6402,7402,6402,6757,2002,675
2006-02-142,7102,7202,5002,67512,0002,675
2006-02-132,8752,8752,7402,75020,3002,750
2006-02-102,8002,8002,7352,80016,0002,800
2006-02-092,7502,7502,7102,7305,3002,730
2006-02-082,7602,7902,7452,75540,6002,755
2006-02-072,6403,0002,6102,800329,2002,800
2006-02-062,5052,6152,5002,60031,4002,600
2006-02-032,4402,5202,4352,50514,8002,505
2006-02-022,5852,5852,5002,54030,9002,540
2006-02-012,6002,7002,5202,58573,4002,585
2006-01-312,5152,5502,5002,54542,4002,545
2006-01-302,5002,5102,4202,45022,3002,450
2006-01-272,4802,5002,4452,4859,8002,485
2006-01-262,5002,5002,4202,44511,9002,445
2006-01-252,5002,5202,4302,4306,7002,430
2006-01-242,5002,5402,4702,52518,8002,525
2006-01-232,5002,5202,4402,48062,1002,480
2006-01-202,5152,5302,4852,51572,6002,515
2006-01-192,4852,5402,4502,51524,2002,515
2006-01-182,5652,5652,1702,44525,6002,445
2006-01-172,5652,5802,5602,56597,9002,565
2006-01-162,5702,5702,5652,56539,4002,565
2006-01-132,5402,5802,5052,56552,2002,565
2006-01-122,5052,5202,5002,5159,8002,515
2006-01-112,5002,5302,5002,50026,2002,500
2006-01-102,5202,5552,4702,48022,2002,480
2006-01-062,4902,5202,4652,51520,0002,515
2006-01-052,4802,4852,4602,4657,0002,465
2006-01-042,4902,4902,4652,4802,9002,480

分割・併合履歴 : なし