6309 巴工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,367	1,382	1,361	1,382	13,300	460.67
2011-12-29	1,353	1,367	1,347	1,367	6,900	455.67
2011-12-28	1,355	1,373	1,352	1,370	13,900	456.67
2011-12-27	1,335	1,355	1,335	1,355	9,200	451.67
2011-12-26	1,351	1,357	1,351	1,356	10,600	452
2011-12-22	1,383	1,383	1,350	1,351	19,600	450.33
2011-12-21	1,350	1,360	1,350	1,355	24,000	451.67
2011-12-20	1,272	1,342	1,272	1,342	28,300	447.33
2011-12-19	1,280	1,309	1,271	1,302	13,500	434
2011-12-16	1,297	1,314	1,281	1,286	37,500	428.67
2011-12-15	1,355	1,356	1,298	1,298	41,700	432.67
2011-12-14	1,346	1,373	1,341	1,364	41,800	454.67
2011-12-13	1,352	1,356	1,320	1,346	52,900	448.67
2011-12-12	1,388	1,389	1,362	1,372	40,300	457.33
2011-12-09	1,346	1,386	1,328	1,377	73,500	459
2011-12-08	1,273	1,339	1,269	1,339	56,700	446.33
2011-12-07	1,215	1,256	1,209	1,253	61,900	417.67
2011-12-06	1,230	1,230	1,208	1,208	21,000	402.67
2011-12-05	1,230	1,235	1,229	1,229	14,900	409.67
2011-12-02	1,222	1,229	1,215	1,229	12,200	409.67
2011-12-01	1,250	1,250	1,220	1,221	27,800	407
2011-11-30	1,226	1,226	1,214	1,214	23,300	404.67
2011-11-29	1,220	1,226	1,215	1,224	18,600	408
2011-11-28	1,178	1,193	1,178	1,190	20,000	396.67
2011-11-25	1,190	1,199	1,172	1,181	23,500	393.67
2011-11-24	1,208	1,208	1,200	1,202	21,000	400.67
2011-11-22	1,236	1,242	1,213	1,220	20,300	406.67
2011-11-21	1,255	1,280	1,246	1,249	17,800	416.33
2011-11-18	1,238	1,255	1,236	1,255	24,900	418.33
2011-11-17	1,228	1,245	1,219	1,237	40,400	412.33
2011-11-16	1,279	1,279	1,228	1,234	34,800	411.33
2011-11-15	1,250	1,267	1,247	1,267	44,100	422.33
2011-11-14	1,270	1,280	1,242	1,255	47,500	418.33
2011-11-11	1,317	1,317	1,252	1,256	53,100	418.67
2011-11-10	1,350	1,352	1,285	1,289	40,900	429.67
2011-11-09	1,408	1,408	1,367	1,368	19,600	456
2011-11-08	1,420	1,420	1,382	1,388	17,200	462.67
2011-11-07	1,411	1,423	1,400	1,411	16,400	470.33
2011-11-04	1,411	1,411	1,403	1,410	14,600	470
2011-11-02	1,373	1,413	1,363	1,411	37,900	470.33
2011-11-01	1,405	1,405	1,390	1,396	23,600	465.33
2011-10-31	1,416	1,418	1,391	1,392	29,900	464
2011-10-28	1,432	1,441	1,412	1,415	48,000	471.67
2011-10-27	1,418	1,423	1,395	1,418	67,000	472.67
2011-10-26	1,455	1,470	1,445	1,469	29,500	489.67
2011-10-25	1,451	1,467	1,445	1,464	37,200	488
2011-10-24	1,426	1,440	1,420	1,440	47,500	480
2011-10-21	1,409	1,412	1,406	1,408	41,700	469.33
2011-10-20	1,408	1,414	1,406	1,412	30,300	470.67
2011-10-19	1,411	1,417	1,405	1,406	15,700	468.67
2011-10-18	1,415	1,415	1,403	1,403	17,300	467.67
2011-10-17	1,410	1,418	1,404	1,409	26,700	469.67
2011-10-14	1,412	1,412	1,402	1,402	16,300	467.33
2011-10-13	1,425	1,425	1,410	1,412	19,400	470.67
2011-10-12	1,403	1,415	1,400	1,408	28,900	469.33
2011-10-11	1,401	1,413	1,392	1,403	30,200	467.67
2011-10-07	1,390	1,390	1,373	1,378	22,500	459.33
2011-10-06	1,351	1,392	1,351	1,374	39,500	458
2011-10-05	1,396	1,398	1,372	1,380	19,900	460
2011-10-04	1,400	1,404	1,382	1,389	34,600	463
2011-10-03	1,430	1,460	1,411	1,412	43,600	470.67
2011-09-30	1,490	1,490	1,452	1,461	30,600	487
2011-09-29	1,478	1,500	1,470	1,485	23,800	495
2011-09-28	1,431	1,481	1,418	1,481	26,000	493.67
2011-09-27	1,397	1,397	1,370	1,392	13,900	464
2011-09-26	1,399	1,399	1,370	1,370	18,400	456.67
2011-09-22	1,403	1,426	1,403	1,409	6,300	469.67
2011-09-21	1,462	1,462	1,426	1,426	7,400	475.33
2011-09-20	1,425	1,441	1,425	1,432	11,000	477.33
2011-09-16	1,404	1,440	1,397	1,425	23,800	475
2011-09-15	1,435	1,442	1,400	1,400	15,500	466.67
2011-09-14	1,474	1,474	1,413	1,413	22,300	471
2011-09-13	1,484	1,490	1,455	1,455	14,500	485
2011-09-12	1,425	1,474	1,424	1,474	8,700	491.33
2011-09-09	1,473	1,499	1,446	1,456	23,700	485.33
2011-09-08	1,480	1,493	1,476	1,492	15,400	497.33
2011-09-07	1,467	1,481	1,466	1,475	15,700	491.67
2011-09-06	1,465	1,488	1,448	1,451	22,300	483.67
2011-09-05	1,425	1,476	1,424	1,455	19,100	485
2011-09-02	1,430	1,435	1,420	1,422	18,000	474
2011-09-01	1,441	1,441	1,430	1,435	22,500	478.33
2011-08-31	1,428	1,435	1,415	1,434	11,400	478
2011-08-30	1,390	1,407	1,388	1,406	8,100	468.67
2011-08-29	1,410	1,410	1,376	1,376	15,500	458.67
2011-08-26	1,391	1,420	1,367	1,386	16,500	462
2011-08-25	1,372	1,385	1,370	1,374	8,000	458
2011-08-24	1,379	1,382	1,361	1,361	12,200	453.67
2011-08-23	1,356	1,367	1,352	1,367	8,800	455.67
2011-08-22	1,399	1,399	1,355	1,355	24,400	451.67
2011-08-19	1,430	1,430	1,399	1,405	17,900	468.33
2011-08-18	1,476	1,476	1,455	1,460	15,600	486.67
2011-08-17	1,486	1,486	1,466	1,466	14,400	488.67
2011-08-16	1,510	1,510	1,460	1,490	29,600	496.67
2011-08-15	1,550	1,550	1,495	1,498	12,500	499.33
2011-08-12	1,503	1,538	1,489	1,522	10,600	507.33
2011-08-11	1,484	1,495	1,475	1,493	13,400	497.67
2011-08-10	1,455	1,510	1,455	1,484	14,100	494.67
2011-08-09	1,395	1,470	1,364	1,438	23,100	479.33
2011-08-08	1,410	1,424	1,404	1,423	19,800	474.33
2011-08-05	1,400	1,438	1,350	1,404	57,300	468
2011-08-04	1,496	1,510	1,496	1,497	10,300	499
2011-08-03	1,521	1,521	1,500	1,501	15,900	500.33
2011-08-02	1,560	1,561	1,525	1,526	17,200	508.67
2011-08-01	1,550	1,576	1,547	1,560	10,700	520
2011-07-29	1,560	1,575	1,554	1,554	7,900	518
2011-07-28	1,563	1,569	1,555	1,569	15,300	523
2011-07-27	1,564	1,572	1,558	1,566	12,000	522
2011-07-26	1,558	1,566	1,555	1,556	13,800	518.67
2011-07-25	1,588	1,588	1,563	1,565	11,300	521.67
2011-07-22	1,575	1,585	1,565	1,575	17,600	525
2011-07-21	1,635	1,635	1,565	1,583	41,200	527.67
2011-07-20	1,647	1,647	1,636	1,640	14,300	546.67
2011-07-19	1,615	1,634	1,615	1,634	10,600	544.67
2011-07-15	1,605	1,612	1,590	1,612	29,000	537.33
2011-07-14	1,617	1,622	1,600	1,604	15,000	534.67
2011-07-13	1,626	1,637	1,616	1,622	21,700	540.67
2011-07-12	1,683	1,693	1,614	1,626	40,600	542
2011-07-11	1,696	1,704	1,686	1,703	10,600	567.67
2011-07-08	1,705	1,712	1,678	1,680	29,500	560
2011-07-07	1,737	1,743	1,701	1,714	15,800	571.33
2011-07-06	1,753	1,753	1,712	1,730	20,800	576.67
2011-07-05	1,759	1,771	1,756	1,756	6,800	585.33
2011-07-04	1,770	1,781	1,759	1,764	20,200	588
2011-07-01	1,786	1,794	1,770	1,771	9,500	590.33
2011-06-30	1,796	1,800	1,772	1,797	12,800	599
2011-06-29	1,790	1,797	1,778	1,797	15,100	599
2011-06-28	1,750	1,786	1,738	1,772	13,200	590.67
2011-06-27	1,730	1,765	1,727	1,754	10,900	584.67
2011-06-24	1,750	1,762	1,736	1,749	9,900	583
2011-06-23	1,750	1,783	1,691	1,753	36,300	584.33
2011-06-22	1,737	1,747	1,666	1,747	21,600	582.33
2011-06-21	1,730	1,737	1,726	1,737	17,400	579
2011-06-20	1,726	1,728	1,721	1,727	13,300	575.67
2011-06-17	1,734	1,734	1,726	1,726	13,200	575.33
2011-06-16	1,721	1,737	1,721	1,734	9,300	578
2011-06-15	1,737	1,742	1,726	1,726	7,700	575.33
2011-06-14	1,757	1,757	1,700	1,712	23,400	570.67
2011-06-13	1,682	1,717	1,682	1,717	9,100	572.33
2011-06-10	1,680	1,705	1,673	1,681	18,900	560.33
2011-06-09	1,707	1,707	1,652	1,685	14,400	561.67
2011-06-08	1,714	1,747	1,702	1,707	11,300	569
2011-06-07	1,778	1,778	1,660	1,705	43,600	568.33
2011-06-06	1,748	1,793	1,748	1,778	15,800	592.67
2011-06-03	1,748	1,800	1,748	1,784	20,900	594.67
2011-06-02	1,745	1,770	1,745	1,770	15,600	590
2011-06-01	1,757	1,781	1,750	1,779	14,600	593
2011-05-31	1,713	1,770	1,709	1,757	29,200	585.67
2011-05-30	1,710	1,737	1,686	1,712	10,600	570.67
2011-05-27	1,731	1,749	1,710	1,710	10,600	570
2011-05-26	1,762	1,763	1,730	1,754	12,600	584.67
2011-05-25	1,760	1,764	1,750	1,762	10,800	587.33
2011-05-24	1,722	1,768	1,722	1,764	17,300	588
2011-05-23	1,804	1,804	1,750	1,757	10,000	585.67
2011-05-20	1,770	1,806	1,770	1,806	33,700	602
2011-05-19	1,757	1,774	1,757	1,770	18,700	590
2011-05-18	1,741	1,763	1,718	1,757	15,200	585.67
2011-05-17	1,671	1,723	1,670	1,701	35,600	567
2011-05-16	1,764	1,773	1,649	1,651	31,300	550.33
2011-05-13	1,770	1,778	1,750	1,764	39,900	588
2011-05-12	1,789	1,795	1,786	1,789	19,400	596.33
2011-05-11	1,790	1,798	1,783	1,791	27,500	597
2011-05-10	1,789	1,801	1,785	1,789	20,000	596.33
2011-05-09	1,769	1,816	1,750	1,796	41,600	598.67
2011-05-06	1,740	1,771	1,740	1,769	20,100	589.67
2011-05-02	1,750	1,768	1,745	1,765	19,700	588.33
2011-04-28	1,792	1,793	1,702	1,719	82,100	573
2011-04-27	1,801	1,823	1,780	1,791	76,200	597
2011-04-26	1,777	1,840	1,742	1,823	71,800	607.67
2011-04-25	1,809	1,830	1,800	1,800	100,900	600
2011-04-22	1,800	1,849	1,770	1,777	143,200	592.33
2011-04-21	1,665	1,780	1,663	1,770	67,900	590
2011-04-20	1,657	1,675	1,655	1,655	14,800	551.67
2011-04-19	1,680	1,680	1,640	1,656	66,300	552
2011-04-18	1,650	1,678	1,641	1,675	27,500	558.33
2011-04-15	1,598	1,631	1,598	1,624	22,200	541.33
2011-04-14	1,590	1,605	1,575	1,597	9,500	532.33
2011-04-13	1,562	1,598	1,560	1,590	12,800	530
2011-04-12	1,611	1,617	1,570	1,570	22,100	523.33
2011-04-11	1,566	1,641	1,566	1,605	51,800	535
2011-04-08	1,524	1,572	1,473	1,565	66,300	521.67
2011-04-07	1,642	1,650	1,517	1,540	88,600	513.33
2011-04-06	1,681	1,686	1,600	1,612	70,600	537.33
2011-04-05	1,698	1,698	1,673	1,688	27,000	562.67
2011-04-04	1,660	1,699	1,652	1,695	74,200	565
2011-04-01	1,645	1,685	1,626	1,660	64,300	553.33
2011-03-31	1,540	1,658	1,523	1,658	94,800	552.67
2011-03-30	1,520	1,544	1,507	1,530	34,600	510
2011-03-29	1,490	1,528	1,490	1,525	37,900	508.33
2011-03-28	1,495	1,498	1,480	1,498	29,500	499.33
2011-03-25	1,499	1,499	1,430	1,483	28,200	494.33
2011-03-24	1,480	1,500	1,478	1,492	35,700	497.33
2011-03-23	1,500	1,507	1,437	1,490	81,600	496.67
2011-03-22	1,351	1,460	1,351	1,447	59,700	482.33
2011-03-18	1,259	1,324	1,229	1,312	30,100	437.33
2011-03-17	1,090	1,211	1,088	1,199	41,900	399.67
2011-03-16	1,040	1,140	1,040	1,130	37,000	376.67
2011-03-15	1,173	1,194	912	1,030	71,400	343.33
2011-03-14	1,127	1,250	1,106	1,203	29,700	401
2011-03-11	1,390	1,400	1,348	1,348	53,200	449.33
2011-03-10	1,469	1,470	1,379	1,410	72,300	470
2011-03-09	1,530	1,544	1,490	1,490	48,300	496.67
2011-03-08	1,548	1,569	1,500	1,514	38,800	504.67
2011-03-07	1,570	1,570	1,543	1,553	17,700	517.67
2011-03-04	1,534	1,570	1,525	1,570	50,600	523.33
2011-03-03	1,516	1,532	1,477	1,532	58,300	510.67
2011-03-02	1,470	1,517	1,470	1,514	50,200	504.67
2011-03-01	1,451	1,471	1,427	1,445	26,900	481.67
2011-02-28	1,420	1,450	1,394	1,450	29,200	483.33
2011-02-25	1,400	1,416	1,390	1,408	14,200	469.33
2011-02-24	1,425	1,430	1,388	1,389	30,100	463
2011-02-23	1,427	1,453	1,425	1,425	21,000	475
2011-02-22	1,427	1,446	1,427	1,438	11,100	479.33
2011-02-21	1,412	1,470	1,400	1,447	35,600	482.33
2011-02-18	1,418	1,420	1,398	1,413	25,800	471
2011-02-17	1,439	1,444	1,411	1,432	15,300	477.33
2011-02-16	1,446	1,450	1,368	1,450	33,500	483.33
2011-02-15	1,451	1,451	1,436	1,445	9,100	481.67
2011-02-14	1,475	1,475	1,435	1,446	11,800	482
2011-02-10	1,482	1,482	1,460	1,464	18,800	488
2011-02-09	1,441	1,489	1,435	1,482	38,800	494
2011-02-08	1,442	1,464	1,441	1,449	38,100	483
2011-02-07	1,428	1,459	1,410	1,453	45,900	484.33
2011-02-04	1,413	1,440	1,401	1,439	39,400	479.67
2011-02-03	1,400	1,420	1,375	1,413	56,300	471
2011-02-02	1,370	1,385	1,365	1,381	61,900	460.33
2011-02-01	1,311	1,335	1,311	1,326	19,800	442
2011-01-31	1,297	1,335	1,289	1,309	18,500	436.33
2011-01-28	1,326	1,350	1,295	1,336	34,700	445.33
2011-01-27	1,264	1,385	1,260	1,354	79,400	451.33
2011-01-26	1,264	1,268	1,248	1,257	12,800	419
2011-01-25	1,247	1,270	1,247	1,264	7,800	421.33
2011-01-24	1,250	1,250	1,239	1,246	7,800	415.33
2011-01-21	1,260	1,270	1,231	1,231	17,100	410.33
2011-01-20	1,286	1,286	1,255	1,258	15,300	419.33
2011-01-19	1,286	1,286	1,268	1,286	24,600	428.67
2011-01-18	1,271	1,292	1,270	1,283	17,000	427.67
2011-01-17	1,271	1,272	1,255	1,269	54,500	423
2011-01-14	1,245	1,269	1,243	1,269	35,100	423
2011-01-13	1,213	1,243	1,211	1,242	42,000	414
2011-01-12	1,191	1,213	1,191	1,213	52,500	404.33
2011-01-11	1,185	1,190	1,178	1,190	23,400	396.67
2011-01-07	1,166	1,180	1,166	1,178	18,400	392.67
2011-01-06	1,158	1,163	1,156	1,163	11,800	387.67
2011-01-05	1,158	1,158	1,144	1,151	20,700	383.67
2011-01-04	1,160	1,160	1,130	1,146	18,600	382

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