6309 巴工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,562	1,562	1,535	1,539	12,800	513
2012-12-27	1,565	1,575	1,525	1,532	29,200	510.67
2012-12-26	1,556	1,580	1,538	1,565	24,000	521.67
2012-12-25	1,588	1,588	1,548	1,550	12,400	516.67
2012-12-21	1,518	1,549	1,515	1,542	21,400	514
2012-12-20	1,520	1,522	1,505	1,513	20,900	504.33
2012-12-19	1,545	1,550	1,512	1,521	29,500	507
2012-12-18	1,531	1,556	1,531	1,544	9,600	514.67
2012-12-17	1,560	1,580	1,525	1,527	18,000	509
2012-12-14	1,555	1,565	1,549	1,555	22,900	518.33
2012-12-13	1,598	1,598	1,543	1,554	31,300	518
2012-12-12	1,572	1,618	1,553	1,598	59,300	532.67
2012-12-11	1,557	1,557	1,528	1,550	18,500	516.67
2012-12-10	1,559	1,560	1,536	1,557	26,200	519
2012-12-07	1,559	1,560	1,525	1,552	19,900	517.33
2012-12-06	1,550	1,560	1,525	1,525	28,600	508.33
2012-12-05	1,535	1,546	1,526	1,540	7,600	513.33
2012-12-04	1,549	1,550	1,529	1,547	22,800	515.67
2012-12-03	1,532	1,571	1,510	1,544	20,900	514.67
2012-11-30	1,534	1,596	1,519	1,531	48,500	510.33
2012-11-29	1,550	1,551	1,524	1,530	30,500	510
2012-11-28	1,520	1,555	1,515	1,550	33,200	516.67
2012-11-27	1,457	1,529	1,455	1,514	75,300	504.67
2012-11-26	1,451	1,458	1,440	1,451	27,900	483.67
2012-11-22	1,423	1,462	1,422	1,457	58,400	485.67
2012-11-21	1,408	1,425	1,402	1,420	44,400	473.33
2012-11-20	1,393	1,405	1,385	1,403	34,300	467.67
2012-11-19	1,385	1,393	1,356	1,378	21,200	459.33
2012-11-16	1,370	1,386	1,366	1,386	40,900	462
2012-11-15	1,358	1,366	1,349	1,366	20,600	455.33
2012-11-14	1,370	1,370	1,335	1,358	21,600	452.67
2012-11-13	1,349	1,351	1,330	1,342	27,000	447.33
2012-11-12	1,330	1,339	1,327	1,332	12,200	444
2012-11-09	1,345	1,345	1,330	1,330	12,200	443.33
2012-11-08	1,356	1,358	1,349	1,352	13,700	450.67
2012-11-07	1,361	1,361	1,348	1,349	6,000	449.67
2012-11-06	1,346	1,352	1,345	1,350	8,200	450
2012-11-05	1,361	1,361	1,351	1,360	7,200	453.33
2012-11-02	1,349	1,359	1,348	1,359	12,900	453
2012-11-01	1,358	1,358	1,339	1,343	14,000	447.67
2012-10-31	1,346	1,355	1,345	1,346	15,500	448.67
2012-10-30	1,352	1,363	1,346	1,346	26,700	448.67
2012-10-29	1,340	1,360	1,340	1,348	56,800	449.33
2012-10-26	1,411	1,423	1,405	1,420	44,700	473.33
2012-10-25	1,401	1,411	1,400	1,411	20,700	470.33
2012-10-24	1,408	1,408	1,401	1,408	12,000	469.33
2012-10-23	1,403	1,410	1,397	1,403	15,500	467.67
2012-10-22	1,388	1,397	1,383	1,397	15,000	465.67
2012-10-19	1,371	1,390	1,368	1,390	27,600	463.33
2012-10-18	1,395	1,398	1,368	1,371	54,400	457
2012-10-17	1,387	1,395	1,385	1,390	24,500	463.33
2012-10-16	1,378	1,381	1,376	1,380	18,400	460
2012-10-15	1,376	1,379	1,368	1,375	9,100	458.33
2012-10-12	1,393	1,393	1,375	1,375	5,500	458.33
2012-10-11	1,372	1,381	1,369	1,376	6,500	458.67
2012-10-10	1,378	1,384	1,372	1,376	10,500	458.67
2012-10-09	1,395	1,395	1,377	1,378	14,000	459.33
2012-10-05	1,381	1,385	1,378	1,385	15,600	461.67
2012-10-04	1,360	1,377	1,359	1,370	9,200	456.67
2012-10-03	1,364	1,379	1,349	1,351	23,500	450.33
2012-10-02	1,373	1,373	1,365	1,366	13,000	455.33
2012-10-01	1,400	1,400	1,361	1,367	27,600	455.67
2012-09-28	1,389	1,391	1,370	1,376	26,800	458.67
2012-09-27	1,387	1,394	1,385	1,385	35,600	461.67
2012-09-26	1,374	1,420	1,374	1,387	38,700	462.33
2012-09-25	1,379	1,379	1,369	1,374	15,800	458
2012-09-24	1,392	1,400	1,379	1,382	17,800	460.67
2012-09-21	1,409	1,409	1,388	1,391	11,300	463.67
2012-09-20	1,421	1,421	1,390	1,395	17,200	465
2012-09-19	1,431	1,431	1,405	1,420	14,300	473.33
2012-09-18	1,390	1,403	1,384	1,391	14,900	463.67
2012-09-14	1,384	1,391	1,375	1,381	22,100	460.33
2012-09-13	1,368	1,371	1,360	1,370	11,200	456.67
2012-09-12	1,361	1,361	1,349	1,360	14,100	453.33
2012-09-11	1,326	1,333	1,325	1,333	9,800	444.33
2012-09-10	1,306	1,332	1,305	1,322	22,900	440.67
2012-09-07	1,350	1,369	1,300	1,300	32,500	433.33
2012-09-06	1,401	1,402	1,329	1,333	31,800	444.33
2012-09-05	1,426	1,436	1,411	1,436	7,300	478.67
2012-09-04	1,436	1,440	1,428	1,434	14,700	478
2012-09-03	1,432	1,450	1,431	1,435	15,000	478.33
2012-08-31	1,423	1,443	1,423	1,430	10,500	476.67
2012-08-30	1,431	1,445	1,427	1,432	9,900	477.33
2012-08-29	1,432	1,440	1,426	1,426	28,500	475.33
2012-08-28	1,456	1,485	1,432	1,450	19,200	483.33
2012-08-27	1,513	1,513	1,453	1,453	8,300	484.33
2012-08-24	1,489	1,494	1,480	1,494	3,900	498
2012-08-23	1,503	1,514	1,485	1,488	4,600	496
2012-08-22	1,518	1,518	1,489	1,498	8,200	499.33
2012-08-21	1,515	1,526	1,515	1,518	12,300	506
2012-08-20	1,512	1,518	1,501	1,511	9,800	503.67
2012-08-17	1,485	1,509	1,474	1,509	7,500	503
2012-08-16	1,503	1,510	1,472	1,497	8,800	499
2012-08-15	1,507	1,511	1,490	1,503	5,500	501
2012-08-14	1,436	1,513	1,436	1,513	28,400	504.33
2012-08-13	1,446	1,453	1,435	1,448	10,900	482.67
2012-08-10	1,463	1,465	1,435	1,445	10,300	481.67
2012-08-09	1,480	1,512	1,465	1,476	9,400	492
2012-08-08	1,490	1,522	1,476	1,486	16,200	495.33
2012-08-07	1,529	1,540	1,491	1,492	18,200	497.33
2012-08-06	1,511	1,537	1,510	1,529	5,800	509.67
2012-08-03	1,579	1,579	1,510	1,510	8,100	503.33
2012-08-02	1,559	1,580	1,545	1,553	5,500	517.67
2012-08-01	1,588	1,588	1,543	1,587	2,500	529
2012-07-31	1,540	1,600	1,525	1,588	6,200	529.33
2012-07-30	1,611	1,611	1,531	1,540	8,000	513.33
2012-07-27	1,631	1,633	1,579	1,591	7,700	530.33
2012-07-26	1,608	1,615	1,571	1,615	6,000	538.33
2012-07-25	1,610	1,620	1,603	1,607	18,800	535.67
2012-07-24	1,632	1,640	1,620	1,620	5,400	540
2012-07-23	1,610	1,645	1,610	1,637	9,900	545.67
2012-07-20	1,639	1,639	1,611	1,612	7,700	537.33
2012-07-19	1,619	1,649	1,619	1,636	3,900	545.33
2012-07-18	1,684	1,684	1,611	1,618	3,600	539.33
2012-07-17	1,640	1,658	1,635	1,635	6,600	545
2012-07-13	1,610	1,646	1,610	1,635	9,100	545
2012-07-12	1,648	1,650	1,624	1,627	5,800	542.33
2012-07-11	1,660	1,660	1,631	1,648	5,100	549.33
2012-07-10	1,670	1,675	1,659	1,660	18,300	553.33
2012-07-09	1,645	1,675	1,623	1,670	15,500	556.67
2012-07-06	1,629	1,636	1,610	1,630	16,700	543.33
2012-07-05	1,607	1,628	1,590	1,597	9,300	532.33
2012-07-04	1,612	1,640	1,605	1,607	7,600	535.67
2012-07-03	1,615	1,628	1,592	1,612	22,700	537.33
2012-07-02	1,648	1,649	1,608	1,615	14,600	538.33
2012-06-29	1,578	1,632	1,541	1,632	35,500	544
2012-06-28	1,586	1,601	1,570	1,582	12,900	527.33
2012-06-27	1,578	1,578	1,562	1,576	3,700	525.33
2012-06-26	1,540	1,582	1,540	1,578	14,200	526
2012-06-25	1,570	1,572	1,527	1,566	14,200	522
2012-06-22	1,572	1,578	1,548	1,561	18,800	520.33
2012-06-21	1,610	1,610	1,566	1,600	17,200	533.33
2012-06-20	1,541	1,591	1,541	1,587	7,200	529
2012-06-19	1,569	1,589	1,533	1,536	16,600	512
2012-06-18	1,523	1,532	1,501	1,529	9,800	509.67
2012-06-15	1,448	1,514	1,448	1,498	27,100	499.33
2012-06-14	1,485	1,495	1,455	1,460	15,000	486.67
2012-06-13	1,544	1,551	1,495	1,495	31,100	498.33
2012-06-12	1,515	1,589	1,505	1,544	20,500	514.67
2012-06-11	1,596	1,608	1,510	1,510	15,800	503.33
2012-06-08	1,576	1,576	1,540	1,566	17,200	522
2012-06-07	1,593	1,594	1,550	1,568	17,300	522.67
2012-06-06	1,455	1,599	1,455	1,586	25,800	528.67
2012-06-05	1,345	1,440	1,344	1,437	35,700	479
2012-06-04	1,403	1,413	1,331	1,344	40,400	448
2012-06-01	1,481	1,487	1,422	1,428	33,100	476
2012-05-31	1,440	1,503	1,438	1,503	44,200	501
2012-05-30	1,468	1,490	1,445	1,470	29,100	490
2012-05-29	1,495	1,513	1,436	1,498	43,700	499.33
2012-05-28	1,533	1,533	1,484	1,495	58,700	498.33
2012-05-25	1,545	1,616	1,527	1,608	11,700	536
2012-05-24	1,540	1,582	1,525	1,545	16,300	515
2012-05-23	1,645	1,646	1,557	1,562	19,600	520.67
2012-05-22	1,695	1,695	1,642	1,645	15,200	548.33
2012-05-21	1,650	1,696	1,649	1,675	16,100	558.33
2012-05-18	1,670	1,670	1,620	1,657	25,400	552.33
2012-05-17	1,689	1,705	1,671	1,687	19,500	562.33
2012-05-16	1,699	1,709	1,695	1,697	23,300	565.67
2012-05-15	1,675	1,723	1,669	1,697	51,800	565.67
2012-05-14	1,725	1,740	1,678	1,679	42,400	559.67
2012-05-11	1,783	1,783	1,747	1,747	15,200	582.33
2012-05-10	1,780	1,789	1,750	1,789	13,200	596.33
2012-05-09	1,818	1,818	1,775	1,779	16,000	593
2012-05-08	1,784	1,825	1,784	1,819	12,900	606.33
2012-05-07	1,800	1,806	1,761	1,763	31,000	587.67
2012-05-02	1,849	1,852	1,786	1,786	42,800	595.33
2012-05-01	1,817	1,840	1,800	1,832	39,800	610.67
2012-04-27	1,823	1,835	1,791	1,820	53,300	606.67
2012-04-26	1,746	1,824	1,746	1,815	62,500	605
2012-04-25	1,800	1,812	1,760	1,770	81,000	590
2012-04-24	1,835	1,835	1,795	1,814	60,000	604.67
2012-04-23	1,810	1,848	1,805	1,848	63,300	616
2012-04-20	1,791	1,800	1,786	1,796	27,000	598.67
2012-04-19	1,794	1,794	1,776	1,786	20,300	595.33
2012-04-18	1,763	1,792	1,761	1,790	57,500	596.67
2012-04-17	1,790	1,790	1,756	1,762	29,200	587.33
2012-04-16	1,767	1,784	1,765	1,770	17,100	590
2012-04-13	1,762	1,780	1,753	1,765	27,100	588.33
2012-04-12	1,712	1,754	1,712	1,753	24,200	584.33
2012-04-11	1,710	1,721	1,698	1,710	27,700	570
2012-04-10	1,755	1,758	1,735	1,735	35,800	578.33
2012-04-09	1,788	1,795	1,757	1,757	26,400	585.67
2012-04-06	1,770	1,788	1,754	1,788	31,700	596
2012-04-05	1,734	1,758	1,724	1,758	22,700	586
2012-04-04	1,773	1,776	1,722	1,730	39,600	576.67
2012-04-03	1,715	1,775	1,715	1,773	37,000	591
2012-04-02	1,725	1,725	1,711	1,711	16,400	570.33
2012-03-30	1,721	1,727	1,704	1,712	33,100	570.67
2012-03-29	1,691	1,721	1,691	1,721	34,500	573.67
2012-03-28	1,686	1,717	1,677	1,701	42,400	567
2012-03-27	1,650	1,685	1,650	1,685	30,700	561.67
2012-03-26	1,654	1,663	1,645	1,647	23,100	549
2012-03-23	1,632	1,662	1,632	1,654	24,300	551.33
2012-03-22	1,646	1,665	1,621	1,664	40,900	554.67
2012-03-21	1,664	1,664	1,582	1,628	40,400	542.67
2012-03-19	1,658	1,672	1,654	1,665	29,500	555
2012-03-16	1,656	1,663	1,648	1,654	35,600	551.33
2012-03-15	1,661	1,664	1,649	1,656	32,500	552
2012-03-14	1,657	1,675	1,656	1,670	21,600	556.67
2012-03-13	1,643	1,662	1,640	1,650	12,800	550
2012-03-12	1,652	1,652	1,632	1,644	10,000	548
2012-03-09	1,621	1,652	1,620	1,642	32,200	547.33
2012-03-08	1,580	1,625	1,576	1,625	42,300	541.67
2012-03-07	1,581	1,620	1,572	1,620	8,800	540
2012-03-06	1,600	1,625	1,600	1,606	7,100	535.33
2012-03-05	1,620	1,631	1,608	1,608	6,200	536
2012-03-02	1,591	1,620	1,582	1,612	22,300	537.33
2012-03-01	1,650	1,650	1,597	1,607	25,000	535.67
2012-02-29	1,663	1,669	1,647	1,651	25,600	550.33
2012-02-28	1,649	1,657	1,634	1,646	17,200	548.67
2012-02-27	1,655	1,664	1,631	1,642	26,900	547.33
2012-02-24	1,635	1,654	1,635	1,650	16,200	550
2012-02-23	1,657	1,657	1,630	1,640	27,300	546.67
2012-02-22	1,653	1,678	1,632	1,673	37,800	557.67
2012-02-21	1,612	1,678	1,610	1,678	50,000	559.33
2012-02-20	1,530	1,584	1,530	1,583	28,600	527.67
2012-02-17	1,524	1,525	1,512	1,524	17,900	508
2012-02-16	1,489	1,500	1,489	1,500	10,600	500
2012-02-15	1,490	1,500	1,489	1,489	16,700	496.33
2012-02-14	1,493	1,495	1,480	1,490	11,000	496.67
2012-02-13	1,478	1,491	1,478	1,482	8,200	494
2012-02-10	1,479	1,500	1,472	1,483	17,600	494.33
2012-02-09	1,480	1,488	1,477	1,483	8,700	494.33
2012-02-08	1,473	1,483	1,472	1,482	16,400	494
2012-02-07	1,470	1,484	1,470	1,473	11,900	491
2012-02-06	1,481	1,492	1,477	1,485	10,500	495
2012-02-03	1,473	1,485	1,470	1,480	12,000	493.33
2012-02-02	1,491	1,498	1,489	1,489	19,700	496.33
2012-02-01	1,520	1,520	1,485	1,496	18,700	498.67
2012-01-31	1,489	1,490	1,477	1,478	33,900	492.67
2012-01-30	1,470	1,489	1,465	1,477	12,900	492.33
2012-01-27	1,470	1,475	1,457	1,472	11,800	490.67
2012-01-26	1,464	1,470	1,459	1,470	10,200	490
2012-01-25	1,434	1,470	1,434	1,469	20,100	489.67
2012-01-24	1,448	1,449	1,421	1,445	18,300	481.67
2012-01-23	1,447	1,453	1,428	1,437	29,400	479
2012-01-20	1,412	1,437	1,412	1,437	20,400	479
2012-01-19	1,421	1,423	1,396	1,409	23,700	469.67
2012-01-18	1,410	1,416	1,396	1,409	14,200	469.67
2012-01-17	1,373	1,400	1,373	1,396	20,600	465.33
2012-01-16	1,351	1,373	1,345	1,373	12,100	457.67
2012-01-13	1,335	1,365	1,335	1,351	26,100	450.33
2012-01-12	1,343	1,354	1,328	1,354	15,500	451.33
2012-01-11	1,356	1,372	1,354	1,355	4,100	451.67
2012-01-10	1,366	1,378	1,351	1,372	10,700	457.33
2012-01-06	1,369	1,385	1,368	1,375	7,500	458.33
2012-01-05	1,385	1,389	1,384	1,387	7,300	462.33
2012-01-04	1,389	1,389	1,375	1,385	14,000	461.67

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