6309 巴工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,162	1,162	1,150	1,150	11,800	383.33
2010-12-29	1,164	1,167	1,158	1,163	8,300	387.67
2010-12-28	1,169	1,170	1,162	1,162	5,700	387.33
2010-12-27	1,178	1,178	1,165	1,167	5,000	389
2010-12-24	1,175	1,175	1,160	1,161	5,900	387
2010-12-22	1,184	1,184	1,170	1,171	14,300	390.33
2010-12-21	1,169	1,176	1,169	1,170	14,400	390
2010-12-20	1,177	1,177	1,167	1,169	13,800	389.67
2010-12-17	1,167	1,178	1,166	1,167	7,500	389
2010-12-16	1,170	1,179	1,165	1,177	13,200	392.33
2010-12-15	1,170	1,178	1,168	1,178	9,800	392.67
2010-12-14	1,188	1,188	1,160	1,172	24,900	390.67
2010-12-13	1,175	1,179	1,169	1,179	38,100	393
2010-12-10	1,148	1,165	1,138	1,165	32,700	388.33
2010-12-09	1,141	1,158	1,141	1,150	12,400	383.33
2010-12-08	1,125	1,141	1,125	1,141	11,900	380.33
2010-12-07	1,126	1,130	1,117	1,130	10,500	376.67
2010-12-06	1,122	1,126	1,117	1,120	8,200	373.33
2010-12-03	1,125	1,125	1,117	1,121	3,600	373.67
2010-12-02	1,118	1,124	1,112	1,112	5,600	370.67
2010-12-01	1,101	1,109	1,100	1,103	6,700	367.67
2010-11-30	1,125	1,126	1,106	1,106	13,400	368.67
2010-11-29	1,130	1,137	1,123	1,130	7,700	376.67
2010-11-26	1,132	1,136	1,120	1,123	8,400	374.33
2010-11-25	1,141	1,141	1,123	1,125	9,200	375
2010-11-24	1,148	1,148	1,131	1,139	14,800	379.67
2010-11-22	1,126	1,145	1,126	1,139	4,300	379.67
2010-11-19	1,127	1,135	1,123	1,125	12,400	375
2010-11-18	1,116	1,130	1,115	1,130	5,600	376.67
2010-11-17	1,124	1,124	1,109	1,114	6,500	371.33
2010-11-16	1,100	1,120	1,097	1,109	11,800	369.67
2010-11-15	1,088	1,098	1,087	1,097	5,600	365.67
2010-11-12	1,099	1,101	1,088	1,088	8,900	362.67
2010-11-11	1,098	1,110	1,090	1,099	10,500	366.33
2010-11-10	1,083	1,101	1,083	1,092	11,600	364
2010-11-09	1,081	1,087	1,081	1,083	8,300	361
2010-11-08	1,075	1,092	1,075	1,085	11,900	361.67
2010-11-05	1,097	1,097	1,068	1,086	14,800	362
2010-11-04	1,061	1,097	1,061	1,082	17,200	360.67
2010-11-02	1,076	1,080	1,073	1,079	7,400	359.67
2010-11-01	1,095	1,095	1,073	1,073	10,100	357.67
2010-10-29	1,102	1,106	1,082	1,092	10,900	364
2010-10-28	1,106	1,109	1,096	1,102	22,300	367.33
2010-10-27	1,107	1,119	1,087	1,100	26,200	366.67
2010-10-26	1,170	1,173	1,167	1,172	20,400	390.67
2010-10-25	1,170	1,172	1,163	1,170	13,800	390
2010-10-22	1,150	1,175	1,150	1,167	14,700	389
2010-10-21	1,170	1,178	1,148	1,160	18,500	386.67
2010-10-20	1,184	1,184	1,173	1,173	17,000	391
2010-10-19	1,185	1,192	1,183	1,184	14,000	394.67
2010-10-18	1,184	1,194	1,182	1,184	24,900	394.67
2010-10-15	1,186	1,190	1,182	1,182	9,300	394
2010-10-14	1,186	1,195	1,176	1,181	21,800	393.67
2010-10-13	1,184	1,293	1,170	1,195	33,500	398.33
2010-10-12	1,183	1,192	1,182	1,183	14,000	394.33
2010-10-08	1,193	1,202	1,193	1,193	11,300	397.67
2010-10-07	1,200	1,209	1,193	1,195	18,400	398.33
2010-10-06	1,215	1,215	1,200	1,208	15,700	402.67
2010-10-05	1,198	1,212	1,193	1,203	11,900	401
2010-10-04	1,205	1,210	1,196	1,202	24,200	400.67
2010-10-01	1,195	1,201	1,178	1,180	15,200	393.33
2010-09-30	1,218	1,218	1,196	1,200	18,900	400
2010-09-29	1,182	1,212	1,182	1,207	17,700	402.33
2010-09-28	1,125	1,179	1,125	1,173	12,300	391
2010-09-27	1,125	1,153	1,124	1,153	15,500	384.33
2010-09-24	1,137	1,154	1,131	1,134	10,300	378
2010-09-22	1,180	1,180	1,159	1,159	11,100	386.33
2010-09-21	1,154	1,155	1,146	1,146	5,500	382
2010-09-17	1,155	1,155	1,134	1,142	10,200	380.67
2010-09-16	1,118	1,125	1,116	1,125	7,000	375
2010-09-15	1,110	1,124	1,080	1,115	19,400	371.67
2010-09-14	1,124	1,124	1,111	1,115	8,300	371.67
2010-09-13	1,131	1,131	1,120	1,124	9,700	374.67
2010-09-10	1,121	1,123	1,102	1,123	14,700	374.33
2010-09-09	1,096	1,110	1,096	1,103	4,800	367.67
2010-09-08	1,105	1,105	1,085	1,093	6,000	364.33
2010-09-07	1,100	1,113	1,100	1,104	3,900	368
2010-09-06	1,100	1,110	1,094	1,105	12,400	368.33
2010-09-03	1,081	1,089	1,080	1,083	7,900	361
2010-09-02	1,086	1,086	1,067	1,078	9,000	359.33
2010-09-01	1,066	1,067	1,062	1,064	10,000	354.67
2010-08-31	1,088	1,092	1,065	1,066	6,200	355.33
2010-08-30	1,091	1,120	1,091	1,095	7,200	365
2010-08-27	1,069	1,089	1,069	1,085	9,800	361.67
2010-08-26	1,079	1,080	1,064	1,079	11,000	359.67
2010-08-25	1,074	1,077	1,060	1,065	6,700	355
2010-08-24	1,080	1,080	1,060	1,075	11,400	358.33
2010-08-23	1,089	1,089	1,063	1,071	12,800	357
2010-08-20	1,068	1,075	1,068	1,068	10,000	356
2010-08-19	1,071	1,076	1,066	1,068	8,800	356
2010-08-18	1,080	1,083	1,070	1,070	7,000	356.67
2010-08-17	1,091	1,091	1,061	1,067	13,800	355.67
2010-08-16	1,070	1,074	1,061	1,061	11,200	353.67
2010-08-13	1,054	1,072	1,054	1,059	8,400	353
2010-08-12	1,045	1,060	1,040	1,054	12,600	351.33
2010-08-11	1,071	1,072	1,050	1,056	24,400	352
2010-08-10	1,073	1,080	1,070	1,073	16,500	357.67
2010-08-09	1,076	1,080	1,069	1,073	12,200	357.67
2010-08-06	1,072	1,082	1,068	1,073	14,700	357.67
2010-08-05	1,073	1,081	1,068	1,081	16,500	360.33
2010-08-04	1,101	1,106	1,068	1,068	20,200	356
2010-08-03	1,103	1,113	1,098	1,099	11,100	366.33
2010-08-02	1,120	1,125	1,100	1,100	12,700	366.67
2010-07-30	1,130	1,130	1,105	1,109	20,000	369.67
2010-07-29	1,146	1,146	1,130	1,130	9,500	376.67
2010-07-28	1,140	1,148	1,138	1,140	11,500	380
2010-07-27	1,135	1,140	1,117	1,120	18,400	373.33
2010-07-26	1,133	1,137	1,120	1,123	9,400	374.33
2010-07-23	1,112	1,119	1,108	1,112	6,400	370.67
2010-07-22	1,100	1,101	1,082	1,082	10,800	360.67
2010-07-21	1,109	1,116	1,101	1,107	8,000	369
2010-07-20	1,127	1,130	1,102	1,109	15,600	369.67
2010-07-16	1,134	1,141	1,125	1,126	13,700	375.33
2010-07-15	1,156	1,160	1,134	1,134	11,500	378
2010-07-14	1,156	1,163	1,145	1,156	8,800	385.33
2010-07-13	1,163	1,163	1,140	1,143	16,600	381
2010-07-12	1,164	1,185	1,153	1,153	6,900	384.33
2010-07-09	1,167	1,186	1,155	1,157	12,900	385.67
2010-07-08	1,160	1,169	1,158	1,159	9,200	386.33
2010-07-07	1,170	1,170	1,150	1,150	6,000	383.33
2010-07-06	1,180	1,180	1,151	1,163	5,500	387.67
2010-07-05	1,165	1,180	1,161	1,180	7,400	393.33
2010-07-02	1,170	1,180	1,161	1,165	3,900	388.33
2010-07-01	1,174	1,200	1,173	1,177	2,600	392.33
2010-06-30	1,175	1,180	1,166	1,174	7,400	391.33
2010-06-29	1,209	1,215	1,190	1,191	6,600	397
2010-06-28	1,205	1,218	1,205	1,215	6,500	405
2010-06-25	1,241	1,241	1,223	1,235	5,400	411.67
2010-06-24	1,266	1,266	1,241	1,260	2,200	420
2010-06-23	1,256	1,266	1,251	1,266	4,600	422
2010-06-22	1,292	1,292	1,276	1,276	11,000	425.33
2010-06-21	1,283	1,289	1,266	1,278	9,200	426
2010-06-18	1,243	1,265	1,243	1,265	5,600	421.67
2010-06-17	1,255	1,259	1,240	1,243	6,300	414.33
2010-06-16	1,253	1,260	1,250	1,255	8,500	418.33
2010-06-15	1,230	1,248	1,208	1,245	4,000	415
2010-06-14	1,257	1,257	1,229	1,238	11,300	412.67
2010-06-11	1,199	1,230	1,199	1,221	18,300	407
2010-06-10	1,196	1,205	1,172	1,199	8,600	399.67
2010-06-09	1,195	1,197	1,179	1,180	5,500	393.33
2010-06-08	1,179	1,190	1,156	1,185	7,000	395
2010-06-07	1,191	1,204	1,190	1,196	8,000	398.67
2010-06-04	1,201	1,213	1,200	1,210	6,300	403.33
2010-06-03	1,202	1,211	1,195	1,204	7,200	401.33
2010-06-02	1,185	1,200	1,183	1,183	11,600	394.33
2010-06-01	1,235	1,235	1,202	1,204	5,900	401.33
2010-05-31	1,250	1,280	1,200	1,211	47,800	403.67
2010-05-28	1,104	1,119	1,091	1,091	9,800	363.67
2010-05-27	1,097	1,109	1,070	1,075	15,700	358.33
2010-05-26	1,119	1,119	1,093	1,096	8,000	365.33
2010-05-25	1,115	1,140	1,083	1,090	26,200	363.33
2010-05-24	1,123	1,148	1,122	1,127	7,900	375.67
2010-05-21	1,141	1,164	1,130	1,134	14,000	378
2010-05-20	1,175	1,185	1,153	1,164	14,300	388
2010-05-19	1,178	1,178	1,140	1,175	15,700	391.67
2010-05-18	1,180	1,205	1,173	1,178	13,400	392.67
2010-05-17	1,205	1,210	1,172	1,179	19,800	393
2010-05-14	1,206	1,230	1,205	1,205	10,400	401.67
2010-05-13	1,207	1,226	1,201	1,206	6,300	402
2010-05-12	1,240	1,240	1,206	1,207	6,100	402.33
2010-05-11	1,248	1,269	1,210	1,210	12,500	403.33
2010-05-10	1,195	1,220	1,195	1,210	10,600	403.33
2010-05-07	1,197	1,243	1,197	1,213	12,500	404.33
2010-05-06	1,270	1,281	1,247	1,257	18,400	419
2010-04-30	1,331	1,331	1,304	1,310	13,100	436.67
2010-04-28	1,323	1,340	1,311	1,331	14,900	443.67
2010-04-27	1,350	1,362	1,334	1,353	34,300	451
2010-04-26	1,350	1,400	1,348	1,400	30,800	466.67
2010-04-23	1,345	1,347	1,338	1,346	9,800	448.67
2010-04-22	1,326	1,337	1,323	1,335	15,300	445
2010-04-21	1,344	1,344	1,331	1,342	13,900	447.33
2010-04-20	1,311	1,338	1,311	1,320	17,700	440
2010-04-19	1,325	1,327	1,311	1,311	13,800	437
2010-04-16	1,322	1,329	1,322	1,327	13,000	442.33
2010-04-15	1,317	1,324	1,316	1,322	8,900	440.67
2010-04-14	1,317	1,328	1,307	1,317	12,100	439
2010-04-13	1,331	1,338	1,313	1,315	23,500	438.33
2010-04-12	1,332	1,337	1,329	1,331	22,800	443.67
2010-04-09	1,325	1,344	1,325	1,342	8,400	447.33
2010-04-08	1,338	1,346	1,328	1,328	17,200	442.67
2010-04-07	1,350	1,350	1,339	1,345	9,900	448.33
2010-04-06	1,334	1,349	1,334	1,340	10,000	446.67
2010-04-05	1,315	1,350	1,315	1,334	15,500	444.67
2010-04-02	1,336	1,336	1,314	1,324	25,700	441.33
2010-04-01	1,334	1,349	1,315	1,335	15,800	445
2010-03-31	1,335	1,378	1,328	1,334	30,700	444.67
2010-03-30	1,318	1,327	1,310	1,325	30,200	441.67
2010-03-29	1,260	1,295	1,260	1,288	21,200	429.33
2010-03-26	1,221	1,256	1,221	1,255	18,200	418.33
2010-03-25	1,228	1,230	1,205	1,213	31,200	404.33
2010-03-24	1,209	1,228	1,202	1,227	16,700	409
2010-03-23	1,230	1,230	1,205	1,205	23,800	401.67
2010-03-19	1,187	1,214	1,187	1,205	19,800	401.67
2010-03-18	1,168	1,183	1,168	1,178	17,400	392.67
2010-03-17	1,168	1,182	1,145	1,166	25,200	388.67
2010-03-16	1,145	1,148	1,124	1,134	20,100	378
2010-03-15	1,100	1,127	1,100	1,123	15,800	374.33
2010-03-12	1,080	1,114	1,074	1,095	33,700	365
2010-03-11	1,090	1,099	1,080	1,085	43,200	361.67
2010-03-10	1,085	1,090	1,081	1,082	12,700	360.67
2010-03-09	1,090	1,091	1,080	1,080	24,100	360
2010-03-08	1,100	1,100	1,078	1,080	24,700	360
2010-03-05	1,085	1,088	1,076	1,085	11,800	361.67
2010-03-04	1,085	1,089	1,078	1,078	7,100	359.33
2010-03-03	1,080	1,085	1,072	1,084	9,700	361.33
2010-03-02	1,071	1,085	1,070	1,083	6,200	361
2010-03-01	1,074	1,080	1,068	1,078	9,000	359.33
2010-02-26	1,085	1,089	1,070	1,076	6,300	358.67
2010-02-25	1,073	1,080	1,061	1,080	14,600	360
2010-02-24	1,080	1,110	1,069	1,073	7,700	357.67
2010-02-23	1,129	1,129	1,071	1,080	14,400	360
2010-02-22	1,090	1,109	1,073	1,099	15,400	366.33
2010-02-19	1,100	1,103	1,068	1,068	10,400	356
2010-02-18	1,076	1,096	1,073	1,080	11,700	360
2010-02-17	1,093	1,093	1,060	1,066	8,700	355.33
2010-02-16	1,070	1,070	1,051	1,067	12,900	355.67
2010-02-15	1,053	1,059	1,053	1,055	8,300	351.67
2010-02-12	1,070	1,070	1,060	1,064	13,600	354.67
2010-02-10	1,095	1,095	1,070	1,070	18,500	356.67
2010-02-09	1,101	1,101	1,091	1,095	11,500	365
2010-02-08	1,115	1,137	1,115	1,126	21,200	375.33
2010-02-05	1,180	1,180	1,151	1,156	16,000	385.33
2010-02-04	1,183	1,185	1,169	1,185	7,800	395
2010-02-03	1,175	1,180	1,150	1,153	21,500	384.33
2010-02-02	1,154	1,178	1,151	1,171	14,600	390.33
2010-02-01	1,175	1,175	1,150	1,170	35,700	390
2010-01-29	1,195	1,210	1,175	1,175	6,500	391.67
2010-01-28	1,190	1,201	1,178	1,195	11,300	398.33
2010-01-27	1,180	1,199	1,180	1,190	12,100	396.67
2010-01-26	1,207	1,219	1,177	1,180	13,000	393.33
2010-01-25	1,222	1,248	1,217	1,226	7,700	408.67
2010-01-22	1,210	1,221	1,202	1,221	11,700	407
2010-01-21	1,230	1,237	1,205	1,211	13,600	403.67
2010-01-20	1,216	1,227	1,216	1,221	7,100	407
2010-01-19	1,219	1,219	1,202	1,215	5,200	405
2010-01-18	1,220	1,222	1,210	1,219	8,400	406.33
2010-01-15	1,240	1,240	1,211	1,219	14,800	406.33
2010-01-14	1,231	1,241	1,225	1,240	4,500	413.33
2010-01-13	1,250	1,250	1,232	1,232	5,100	410.67
2010-01-12	1,241	1,250	1,233	1,250	5,800	416.67
2010-01-08	1,244	1,249	1,225	1,245	7,400	415
2010-01-07	1,248	1,248	1,226	1,244	5,900	414.67
2010-01-06	1,264	1,264	1,230	1,246	4,600	415.33
2010-01-05	1,260	1,264	1,234	1,258	9,300	419.33
2010-01-04	1,248	1,266	1,242	1,248	2,100	416

分割・併合履歴： [2025-04-28]1株→3株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31