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
2010-12-301,1621,1621,1501,15011,8001,150
2010-12-291,1641,1671,1581,1638,3001,163
2010-12-281,1691,1701,1621,1625,7001,162
2010-12-271,1781,1781,1651,1675,0001,167
2010-12-241,1751,1751,1601,1615,9001,161
2010-12-221,1841,1841,1701,17114,3001,171
2010-12-211,1691,1761,1691,17014,4001,170
2010-12-201,1771,1771,1671,16913,8001,169
2010-12-171,1671,1781,1661,1677,5001,167
2010-12-161,1701,1791,1651,17713,2001,177
2010-12-151,1701,1781,1681,1789,8001,178
2010-12-141,1881,1881,1601,17224,9001,172
2010-12-131,1751,1791,1691,17938,1001,179
2010-12-101,1481,1651,1381,16532,7001,165
2010-12-091,1411,1581,1411,15012,4001,150
2010-12-081,1251,1411,1251,14111,9001,141
2010-12-071,1261,1301,1171,13010,5001,130
2010-12-061,1221,1261,1171,1208,2001,120
2010-12-031,1251,1251,1171,1213,6001,121
2010-12-021,1181,1241,1121,1125,6001,112
2010-12-011,1011,1091,1001,1036,7001,103
2010-11-301,1251,1261,1061,10613,4001,106
2010-11-291,1301,1371,1231,1307,7001,130
2010-11-261,1321,1361,1201,1238,4001,123
2010-11-251,1411,1411,1231,1259,2001,125
2010-11-241,1481,1481,1311,13914,8001,139
2010-11-221,1261,1451,1261,1394,3001,139
2010-11-191,1271,1351,1231,12512,4001,125
2010-11-181,1161,1301,1151,1305,6001,130
2010-11-171,1241,1241,1091,1146,5001,114
2010-11-161,1001,1201,0971,10911,8001,109
2010-11-151,0881,0981,0871,0975,6001,097
2010-11-121,0991,1011,0881,0888,9001,088
2010-11-111,0981,1101,0901,09910,5001,099
2010-11-101,0831,1011,0831,09211,6001,092
2010-11-091,0811,0871,0811,0838,3001,083
2010-11-081,0751,0921,0751,08511,9001,085
2010-11-051,0971,0971,0681,08614,8001,086
2010-11-041,0611,0971,0611,08217,2001,082
2010-11-021,0761,0801,0731,0797,4001,079
2010-11-011,0951,0951,0731,07310,1001,073
2010-10-291,1021,1061,0821,09210,9001,092
2010-10-281,1061,1091,0961,10222,3001,102
2010-10-271,1071,1191,0871,10026,2001,100
2010-10-261,1701,1731,1671,17220,4001,172
2010-10-251,1701,1721,1631,17013,8001,170
2010-10-221,1501,1751,1501,16714,7001,167
2010-10-211,1701,1781,1481,16018,5001,160
2010-10-201,1841,1841,1731,17317,0001,173
2010-10-191,1851,1921,1831,18414,0001,184
2010-10-181,1841,1941,1821,18424,9001,184
2010-10-151,1861,1901,1821,1829,3001,182
2010-10-141,1861,1951,1761,18121,8001,181
2010-10-131,1841,2931,1701,19533,5001,195
2010-10-121,1831,1921,1821,18314,0001,183
2010-10-081,1931,2021,1931,19311,3001,193
2010-10-071,2001,2091,1931,19518,4001,195
2010-10-061,2151,2151,2001,20815,7001,208
2010-10-051,1981,2121,1931,20311,9001,203
2010-10-041,2051,2101,1961,20224,2001,202
2010-10-011,1951,2011,1781,18015,2001,180
2010-09-301,2181,2181,1961,20018,9001,200
2010-09-291,1821,2121,1821,20717,7001,207
2010-09-281,1251,1791,1251,17312,3001,173
2010-09-271,1251,1531,1241,15315,5001,153
2010-09-241,1371,1541,1311,13410,3001,134
2010-09-221,1801,1801,1591,15911,1001,159
2010-09-211,1541,1551,1461,1465,5001,146
2010-09-171,1551,1551,1341,14210,2001,142
2010-09-161,1181,1251,1161,1257,0001,125
2010-09-151,1101,1241,0801,11519,4001,115
2010-09-141,1241,1241,1111,1158,3001,115
2010-09-131,1311,1311,1201,1249,7001,124
2010-09-101,1211,1231,1021,12314,7001,123
2010-09-091,0961,1101,0961,1034,8001,103
2010-09-081,1051,1051,0851,0936,0001,093
2010-09-071,1001,1131,1001,1043,9001,104
2010-09-061,1001,1101,0941,10512,4001,105
2010-09-031,0811,0891,0801,0837,9001,083
2010-09-021,0861,0861,0671,0789,0001,078
2010-09-011,0661,0671,0621,06410,0001,064
2010-08-311,0881,0921,0651,0666,2001,066
2010-08-301,0911,1201,0911,0957,2001,095
2010-08-271,0691,0891,0691,0859,8001,085
2010-08-261,0791,0801,0641,07911,0001,079
2010-08-251,0741,0771,0601,0656,7001,065
2010-08-241,0801,0801,0601,07511,4001,075
2010-08-231,0891,0891,0631,07112,8001,071
2010-08-201,0681,0751,0681,06810,0001,068
2010-08-191,0711,0761,0661,0688,8001,068
2010-08-181,0801,0831,0701,0707,0001,070
2010-08-171,0911,0911,0611,06713,8001,067
2010-08-161,0701,0741,0611,06111,2001,061
2010-08-131,0541,0721,0541,0598,4001,059
2010-08-121,0451,0601,0401,05412,6001,054
2010-08-111,0711,0721,0501,05624,4001,056
2010-08-101,0731,0801,0701,07316,5001,073
2010-08-091,0761,0801,0691,07312,2001,073
2010-08-061,0721,0821,0681,07314,7001,073
2010-08-051,0731,0811,0681,08116,5001,081
2010-08-041,1011,1061,0681,06820,2001,068
2010-08-031,1031,1131,0981,09911,1001,099
2010-08-021,1201,1251,1001,10012,7001,100
2010-07-301,1301,1301,1051,10920,0001,109
2010-07-291,1461,1461,1301,1309,5001,130
2010-07-281,1401,1481,1381,14011,5001,140
2010-07-271,1351,1401,1171,12018,4001,120
2010-07-261,1331,1371,1201,1239,4001,123
2010-07-231,1121,1191,1081,1126,4001,112
2010-07-221,1001,1011,0821,08210,8001,082
2010-07-211,1091,1161,1011,1078,0001,107
2010-07-201,1271,1301,1021,10915,6001,109
2010-07-161,1341,1411,1251,12613,7001,126
2010-07-151,1561,1601,1341,13411,5001,134
2010-07-141,1561,1631,1451,1568,8001,156
2010-07-131,1631,1631,1401,14316,6001,143
2010-07-121,1641,1851,1531,1536,9001,153
2010-07-091,1671,1861,1551,15712,9001,157
2010-07-081,1601,1691,1581,1599,2001,159
2010-07-071,1701,1701,1501,1506,0001,150
2010-07-061,1801,1801,1511,1635,5001,163
2010-07-051,1651,1801,1611,1807,4001,180
2010-07-021,1701,1801,1611,1653,9001,165
2010-07-011,1741,2001,1731,1772,6001,177
2010-06-301,1751,1801,1661,1747,4001,174
2010-06-291,2091,2151,1901,1916,6001,191
2010-06-281,2051,2181,2051,2156,5001,215
2010-06-251,2411,2411,2231,2355,4001,235
2010-06-241,2661,2661,2411,2602,2001,260
2010-06-231,2561,2661,2511,2664,6001,266
2010-06-221,2921,2921,2761,27611,0001,276
2010-06-211,2831,2891,2661,2789,2001,278
2010-06-181,2431,2651,2431,2655,6001,265
2010-06-171,2551,2591,2401,2436,3001,243
2010-06-161,2531,2601,2501,2558,5001,255
2010-06-151,2301,2481,2081,2454,0001,245
2010-06-141,2571,2571,2291,23811,3001,238
2010-06-111,1991,2301,1991,22118,3001,221
2010-06-101,1961,2051,1721,1998,6001,199
2010-06-091,1951,1971,1791,1805,5001,180
2010-06-081,1791,1901,1561,1857,0001,185
2010-06-071,1911,2041,1901,1968,0001,196
2010-06-041,2011,2131,2001,2106,3001,210
2010-06-031,2021,2111,1951,2047,2001,204
2010-06-021,1851,2001,1831,18311,6001,183
2010-06-011,2351,2351,2021,2045,9001,204
2010-05-311,2501,2801,2001,21147,8001,211
2010-05-281,1041,1191,0911,0919,8001,091
2010-05-271,0971,1091,0701,07515,7001,075
2010-05-261,1191,1191,0931,0968,0001,096
2010-05-251,1151,1401,0831,09026,2001,090
2010-05-241,1231,1481,1221,1277,9001,127
2010-05-211,1411,1641,1301,13414,0001,134
2010-05-201,1751,1851,1531,16414,3001,164
2010-05-191,1781,1781,1401,17515,7001,175
2010-05-181,1801,2051,1731,17813,4001,178
2010-05-171,2051,2101,1721,17919,8001,179
2010-05-141,2061,2301,2051,20510,4001,205
2010-05-131,2071,2261,2011,2066,3001,206
2010-05-121,2401,2401,2061,2076,1001,207
2010-05-111,2481,2691,2101,21012,5001,210
2010-05-101,1951,2201,1951,21010,6001,210
2010-05-071,1971,2431,1971,21312,5001,213
2010-05-061,2701,2811,2471,25718,4001,257
2010-04-301,3311,3311,3041,31013,1001,310
2010-04-281,3231,3401,3111,33114,9001,331
2010-04-271,3501,3621,3341,35334,3001,353
2010-04-261,3501,4001,3481,40030,8001,400
2010-04-231,3451,3471,3381,3469,8001,346
2010-04-221,3261,3371,3231,33515,3001,335
2010-04-211,3441,3441,3311,34213,9001,342
2010-04-201,3111,3381,3111,32017,7001,320
2010-04-191,3251,3271,3111,31113,8001,311
2010-04-161,3221,3291,3221,32713,0001,327
2010-04-151,3171,3241,3161,3228,9001,322
2010-04-141,3171,3281,3071,31712,1001,317
2010-04-131,3311,3381,3131,31523,5001,315
2010-04-121,3321,3371,3291,33122,8001,331
2010-04-091,3251,3441,3251,3428,4001,342
2010-04-081,3381,3461,3281,32817,2001,328
2010-04-071,3501,3501,3391,3459,9001,345
2010-04-061,3341,3491,3341,34010,0001,340
2010-04-051,3151,3501,3151,33415,5001,334
2010-04-021,3361,3361,3141,32425,7001,324
2010-04-011,3341,3491,3151,33515,8001,335
2010-03-311,3351,3781,3281,33430,7001,334
2010-03-301,3181,3271,3101,32530,2001,325
2010-03-291,2601,2951,2601,28821,2001,288
2010-03-261,2211,2561,2211,25518,2001,255
2010-03-251,2281,2301,2051,21331,2001,213
2010-03-241,2091,2281,2021,22716,7001,227
2010-03-231,2301,2301,2051,20523,8001,205
2010-03-191,1871,2141,1871,20519,8001,205
2010-03-181,1681,1831,1681,17817,4001,178
2010-03-171,1681,1821,1451,16625,2001,166
2010-03-161,1451,1481,1241,13420,1001,134
2010-03-151,1001,1271,1001,12315,8001,123
2010-03-121,0801,1141,0741,09533,7001,095
2010-03-111,0901,0991,0801,08543,2001,085
2010-03-101,0851,0901,0811,08212,7001,082
2010-03-091,0901,0911,0801,08024,1001,080
2010-03-081,1001,1001,0781,08024,7001,080
2010-03-051,0851,0881,0761,08511,8001,085
2010-03-041,0851,0891,0781,0787,1001,078
2010-03-031,0801,0851,0721,0849,7001,084
2010-03-021,0711,0851,0701,0836,2001,083
2010-03-011,0741,0801,0681,0789,0001,078
2010-02-261,0851,0891,0701,0766,3001,076
2010-02-251,0731,0801,0611,08014,6001,080
2010-02-241,0801,1101,0691,0737,7001,073
2010-02-231,1291,1291,0711,08014,4001,080
2010-02-221,0901,1091,0731,09915,4001,099
2010-02-191,1001,1031,0681,06810,4001,068
2010-02-181,0761,0961,0731,08011,7001,080
2010-02-171,0931,0931,0601,0668,7001,066
2010-02-161,0701,0701,0511,06712,9001,067
2010-02-151,0531,0591,0531,0558,3001,055
2010-02-121,0701,0701,0601,06413,6001,064
2010-02-101,0951,0951,0701,07018,5001,070
2010-02-091,1011,1011,0911,09511,5001,095
2010-02-081,1151,1371,1151,12621,2001,126
2010-02-051,1801,1801,1511,15616,0001,156
2010-02-041,1831,1851,1691,1857,8001,185
2010-02-031,1751,1801,1501,15321,5001,153
2010-02-021,1541,1781,1511,17114,6001,171
2010-02-011,1751,1751,1501,17035,7001,170
2010-01-291,1951,2101,1751,1756,5001,175
2010-01-281,1901,2011,1781,19511,3001,195
2010-01-271,1801,1991,1801,19012,1001,190
2010-01-261,2071,2191,1771,18013,0001,180
2010-01-251,2221,2481,2171,2267,7001,226
2010-01-221,2101,2211,2021,22111,7001,221
2010-01-211,2301,2371,2051,21113,6001,211
2010-01-201,2161,2271,2161,2217,1001,221
2010-01-191,2191,2191,2021,2155,2001,215
2010-01-181,2201,2221,2101,2198,4001,219
2010-01-151,2401,2401,2111,21914,8001,219
2010-01-141,2311,2411,2251,2404,5001,240
2010-01-131,2501,2501,2321,2325,1001,232
2010-01-121,2411,2501,2331,2505,8001,250
2010-01-081,2441,2491,2251,2457,4001,245
2010-01-071,2481,2481,2261,2445,9001,244
2010-01-061,2641,2641,2301,2464,6001,246
2010-01-051,2601,2641,2341,2589,3001,258
2010-01-041,2481,2661,2421,2482,1001,248

分割・併合履歴 : なし