6309 巴工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,674	1,694	1,671	1,685	48,500	1,685
2013-12-27	1,660	1,674	1,651	1,670	54,100	1,670
2013-12-26	1,648	1,658	1,640	1,653	30,700	1,653
2013-12-25	1,666	1,666	1,612	1,627	59,300	1,627
2013-12-24	1,622	1,662	1,622	1,657	113,900	1,657
2013-12-20	1,610	1,623	1,608	1,622	90,700	1,622
2013-12-19	1,611	1,619	1,607	1,610	52,100	1,610
2013-12-18	1,597	1,624	1,595	1,608	54,100	1,608
2013-12-17	1,570	1,609	1,570	1,608	51,000	1,608
2013-12-16	1,570	1,588	1,569	1,575	26,700	1,575
2013-12-13	1,559	1,600	1,559	1,580	120,600	1,580
2013-12-12	1,567	1,567	1,525	1,559	31,000	1,559
2013-12-11	1,526	1,562	1,526	1,547	39,600	1,547
2013-12-10	1,511	1,525	1,511	1,524	18,600	1,524
2013-12-09	1,515	1,518	1,505	1,509	21,200	1,509
2013-12-06	1,507	1,516	1,496	1,504	40,400	1,504
2013-12-05	1,535	1,538	1,508	1,511	45,300	1,511
2013-12-04	1,555	1,557	1,534	1,534	37,500	1,534
2013-12-03	1,559	1,568	1,549	1,549	50,700	1,549
2013-12-02	1,530	1,563	1,530	1,540	39,900	1,540
2013-11-29	1,522	1,532	1,519	1,522	19,300	1,522
2013-11-28	1,519	1,530	1,519	1,525	18,300	1,525
2013-11-27	1,523	1,525	1,516	1,517	21,700	1,517
2013-11-26	1,525	1,528	1,522	1,523	16,300	1,523
2013-11-25	1,521	1,532	1,521	1,524	15,800	1,524
2013-11-22	1,536	1,541	1,520	1,521	37,700	1,521
2013-11-21	1,527	1,549	1,524	1,542	30,300	1,542
2013-11-20	1,547	1,547	1,528	1,529	24,500	1,529
2013-11-19	1,530	1,564	1,525	1,547	56,900	1,547
2013-11-18	1,510	1,533	1,500	1,522	31,200	1,522
2013-11-15	1,495	1,505	1,488	1,492	72,200	1,492
2013-11-14	1,495	1,503	1,488	1,492	47,800	1,492
2013-11-13	1,504	1,514	1,495	1,495	59,700	1,495
2013-11-12	1,520	1,522	1,509	1,510	20,600	1,510
2013-11-11	1,529	1,533	1,514	1,517	14,000	1,517
2013-11-08	1,530	1,541	1,522	1,530	10,500	1,530
2013-11-07	1,548	1,574	1,538	1,540	19,200	1,540
2013-11-06	1,515	1,537	1,512	1,535	12,300	1,535
2013-11-05	1,530	1,540	1,512	1,515	41,600	1,515
2013-11-01	1,563	1,568	1,526	1,535	42,500	1,535
2013-10-31	1,578	1,595	1,561	1,563	39,600	1,563
2013-10-30	1,619	1,620	1,574	1,578	53,100	1,578
2013-10-29	1,607	1,637	1,602	1,607	90,800	1,607
2013-10-28	1,710	1,732	1,701	1,732	73,700	1,732
2013-10-25	1,698	1,709	1,697	1,703	41,300	1,703
2013-10-24	1,690	1,701	1,686	1,698	22,400	1,698
2013-10-23	1,698	1,702	1,686	1,690	29,400	1,690
2013-10-22	1,686	1,704	1,683	1,690	45,300	1,690
2013-10-21	1,692	1,699	1,680	1,690	35,500	1,690
2013-10-18	1,683	1,695	1,680	1,691	35,900	1,691
2013-10-17	1,699	1,700	1,672	1,684	45,200	1,684
2013-10-16	1,673	1,682	1,673	1,679	24,700	1,679
2013-10-15	1,676	1,687	1,668	1,673	17,700	1,673
2013-10-11	1,647	1,676	1,646	1,672	44,400	1,672
2013-10-10	1,632	1,644	1,620	1,638	50,900	1,638
2013-10-09	1,619	1,644	1,610	1,644	30,900	1,644
2013-10-08	1,629	1,629	1,610	1,619	30,200	1,619
2013-10-07	1,660	1,660	1,630	1,642	36,300	1,642
2013-10-04	1,650	1,663	1,631	1,660	37,600	1,660
2013-10-03	1,653	1,686	1,649	1,654	31,700	1,654
2013-10-02	1,697	1,710	1,663	1,668	38,400	1,668
2013-10-01	1,700	1,713	1,695	1,697	43,500	1,697
2013-09-30	1,716	1,720	1,697	1,702	50,800	1,702
2013-09-27	1,680	1,737	1,667	1,716	71,800	1,716
2013-09-26	1,644	1,664	1,640	1,664	41,500	1,664
2013-09-25	1,634	1,639	1,630	1,633	23,300	1,633
2013-09-24	1,600	1,634	1,599	1,623	45,600	1,623
2013-09-20	1,584	1,599	1,580	1,597	37,800	1,597
2013-09-19	1,552	1,575	1,552	1,575	29,000	1,575
2013-09-18	1,544	1,551	1,538	1,546	23,500	1,546
2013-09-17	1,500	1,530	1,500	1,527	31,100	1,527
2013-09-13	1,480	1,498	1,480	1,498	43,600	1,498
2013-09-12	1,490	1,493	1,479	1,490	24,000	1,490
2013-09-11	1,479	1,483	1,467	1,481	17,100	1,481
2013-09-10	1,469	1,478	1,455	1,464	23,400	1,464
2013-09-09	1,450	1,460	1,438	1,460	21,200	1,460
2013-09-06	1,427	1,428	1,405	1,415	63,500	1,415
2013-09-05	1,495	1,495	1,427	1,442	49,900	1,442
2013-09-04	1,489	1,495	1,471	1,494	33,300	1,494
2013-09-03	1,457	1,479	1,454	1,479	30,200	1,479
2013-09-02	1,429	1,440	1,412	1,435	14,000	1,435
2013-08-30	1,426	1,455	1,405	1,407	38,700	1,407
2013-08-29	1,471	1,481	1,414	1,424	55,900	1,424
2013-08-28	1,495	1,496	1,471	1,474	30,900	1,474
2013-08-27	1,503	1,509	1,492	1,496	14,800	1,496
2013-08-26	1,518	1,518	1,491	1,502	15,300	1,502
2013-08-23	1,500	1,520	1,499	1,504	14,700	1,504
2013-08-22	1,500	1,508	1,492	1,498	8,500	1,498
2013-08-21	1,502	1,511	1,490	1,497	23,800	1,497
2013-08-20	1,516	1,534	1,502	1,502	18,600	1,502
2013-08-19	1,534	1,534	1,515	1,516	5,900	1,516
2013-08-16	1,532	1,544	1,510	1,512	22,200	1,512
2013-08-15	1,557	1,557	1,530	1,531	16,800	1,531
2013-08-14	1,557	1,557	1,542	1,556	10,800	1,556
2013-08-13	1,550	1,567	1,531	1,557	11,700	1,557
2013-08-12	1,521	1,525	1,512	1,515	6,300	1,515
2013-08-09	1,526	1,530	1,510	1,519	12,800	1,519
2013-08-08	1,528	1,550	1,520	1,526	12,900	1,526
2013-08-07	1,530	1,540	1,521	1,528	19,600	1,528
2013-08-06	1,540	1,542	1,525	1,532	13,900	1,532
2013-08-05	1,560	1,578	1,533	1,539	24,800	1,539
2013-08-02	1,520	1,580	1,520	1,571	39,900	1,571
2013-08-01	1,500	1,529	1,492	1,523	21,900	1,523
2013-07-31	1,510	1,510	1,481	1,482	38,100	1,482
2013-07-30	1,500	1,525	1,500	1,514	42,100	1,514
2013-07-29	1,551	1,555	1,500	1,501	32,900	1,501
2013-07-26	1,580	1,580	1,520	1,544	30,400	1,544
2013-07-25	1,613	1,613	1,586	1,588	11,700	1,588
2013-07-24	1,630	1,630	1,593	1,599	25,000	1,599
2013-07-23	1,612	1,618	1,601	1,609	11,000	1,609
2013-07-22	1,629	1,640	1,601	1,606	28,300	1,606
2013-07-19	1,641	1,645	1,620	1,629	29,700	1,629
2013-07-18	1,626	1,640	1,626	1,638	21,500	1,638
2013-07-17	1,647	1,647	1,629	1,631	27,700	1,631
2013-07-16	1,651	1,655	1,646	1,647	18,800	1,647
2013-07-12	1,650	1,652	1,643	1,646	17,300	1,646
2013-07-11	1,628	1,652	1,626	1,648	46,400	1,648
2013-07-10	1,669	1,669	1,632	1,635	13,400	1,635
2013-07-09	1,664	1,664	1,634	1,641	16,100	1,641
2013-07-08	1,674	1,674	1,623	1,624	21,000	1,624
2013-07-05	1,653	1,665	1,643	1,650	23,100	1,650
2013-07-04	1,678	1,683	1,641	1,643	25,100	1,643
2013-07-03	1,693	1,695	1,674	1,677	16,000	1,677
2013-07-02	1,709	1,722	1,700	1,705	25,700	1,705
2013-07-01	1,649	1,690	1,640	1,687	28,700	1,687
2013-06-28	1,595	1,635	1,595	1,627	37,900	1,627
2013-06-27	1,572	1,594	1,531	1,594	30,200	1,594
2013-06-26	1,568	1,575	1,540	1,544	22,100	1,544
2013-06-25	1,535	1,574	1,531	1,561	28,000	1,561
2013-06-24	1,552	1,574	1,540	1,549	15,100	1,549
2013-06-21	1,548	1,548	1,503	1,539	30,600	1,539
2013-06-20	1,575	1,575	1,540	1,552	28,300	1,552
2013-06-19	1,546	1,578	1,543	1,575	18,800	1,575
2013-06-18	1,571	1,571	1,508	1,529	18,400	1,529
2013-06-17	1,494	1,555	1,490	1,531	33,900	1,531
2013-06-14	1,512	1,568	1,482	1,485	81,300	1,485
2013-06-13	1,553	1,553	1,486	1,504	88,600	1,504
2013-06-12	1,600	1,602	1,551	1,553	63,100	1,553
2013-06-11	1,657	1,666	1,600	1,624	31,400	1,624
2013-06-10	1,650	1,665	1,624	1,650	22,100	1,650
2013-06-07	1,580	1,581	1,552	1,566	48,300	1,566
2013-06-06	1,640	1,648	1,600	1,600	56,400	1,600
2013-06-05	1,660	1,692	1,642	1,649	54,200	1,649
2013-06-04	1,651	1,690	1,645	1,679	51,600	1,679
2013-06-03	1,672	1,672	1,643	1,652	45,800	1,652
2013-05-31	1,727	1,729	1,652	1,676	76,500	1,676
2013-05-30	1,773	1,780	1,688	1,689	128,500	1,689
2013-05-29	1,830	1,864	1,785	1,845	50,500	1,845
2013-05-28	1,806	1,834	1,795	1,804	38,700	1,804
2013-05-27	1,900	1,900	1,805	1,805	50,900	1,805
2013-05-24	1,909	1,924	1,810	1,875	92,600	1,875
2013-05-23	2,010	2,010	1,874	1,878	98,800	1,878
2013-05-22	2,010	2,013	1,990	2,004	61,100	2,004
2013-05-21	2,010	2,010	1,995	2,010	31,100	2,010
2013-05-20	2,010	2,011	1,999	2,006	54,400	2,006
2013-05-17	1,951	1,998	1,949	1,990	33,100	1,990
2013-05-16	1,997	2,002	1,888	1,937	54,500	1,937
2013-05-15	2,010	2,018	1,985	1,996	50,500	1,996
2013-05-14	2,022	2,025	2,000	2,010	47,300	2,010
2013-05-13	2,029	2,032	2,000	2,017	29,800	2,017
2013-05-10	2,030	2,043	1,990	1,997	44,600	1,997
2013-05-09	2,026	2,040	2,013	2,024	41,000	2,024
2013-05-08	2,040	2,040	1,997	2,017	56,500	2,017
2013-05-07	2,000	2,045	1,994	2,034	82,100	2,034
2013-05-02	1,995	2,000	1,959	1,984	54,200	1,984
2013-05-01	1,996	2,029	1,966	1,994	72,300	1,994
2013-04-30	1,997	2,020	1,995	2,005	31,800	2,005
2013-04-26	2,010	2,021	1,989	1,995	42,700	1,995
2013-04-25	2,000	2,025	1,999	2,017	98,800	2,017
2013-04-24	2,040	2,044	2,034	2,035	87,000	2,035
2013-04-23	2,043	2,045	2,032	2,040	34,700	2,040
2013-04-22	2,030	2,056	2,025	2,043	82,200	2,043
2013-04-19	2,020	2,026	1,993	1,996	111,900	1,996
2013-04-18	2,064	2,087	2,020	2,025	59,000	2,025
2013-04-17	2,069	2,070	2,059	2,069	40,000	2,069
2013-04-16	2,079	2,079	2,025	2,046	57,100	2,046
2013-04-15	2,079	2,089	2,070	2,086	30,000	2,086
2013-04-12	2,087	2,087	2,062	2,079	40,800	2,079
2013-04-11	2,050	2,092	2,050	2,087	47,800	2,087
2013-04-10	2,080	2,081	2,034	2,036	45,900	2,036
2013-04-09	2,081	2,082	2,050	2,063	73,700	2,063
2013-04-08	2,046	2,092	2,045	2,092	62,300	2,092
2013-04-05	2,049	2,080	2,010	2,046	73,100	2,046
2013-04-04	2,033	2,060	1,990	2,043	84,900	2,043
2013-04-03	1,920	2,030	1,920	2,026	69,200	2,026
2013-04-02	1,945	1,946	1,859	1,883	62,400	1,883
2013-04-01	2,015	2,045	1,957	1,959	90,100	1,959
2013-03-29	1,992	2,040	1,977	2,008	107,100	2,008
2013-03-28	1,980	1,988	1,951	1,960	47,300	1,960
2013-03-27	1,965	1,984	1,949	1,970	32,900	1,970
2013-03-26	1,943	1,969	1,940	1,944	29,700	1,944
2013-03-25	1,950	1,970	1,910	1,944	27,300	1,944
2013-03-22	1,988	1,988	1,913	1,913	36,300	1,913
2013-03-21	1,980	1,990	1,971	1,974	31,600	1,974
2013-03-19	1,942	1,970	1,942	1,967	43,200	1,967
2013-03-18	1,950	1,950	1,940	1,941	45,400	1,941
2013-03-15	1,941	1,950	1,916	1,945	40,800	1,945
2013-03-14	1,922	1,938	1,891	1,921	52,500	1,921
2013-03-13	1,810	1,910	1,810	1,899	81,100	1,899
2013-03-12	1,830	1,840	1,808	1,808	30,800	1,808
2013-03-11	1,841	1,847	1,823	1,826	25,500	1,826
2013-03-08	1,842	1,845	1,820	1,830	54,900	1,830
2013-03-07	1,806	1,829	1,802	1,812	47,700	1,812
2013-03-06	1,851	1,851	1,782	1,791	93,800	1,791
2013-03-05	1,840	1,872	1,828	1,843	92,600	1,843
2013-03-04	1,950	1,952	1,934	1,938	54,300	1,938
2013-03-01	1,910	1,945	1,910	1,945	49,700	1,945
2013-02-28	1,903	1,917	1,892	1,917	26,200	1,917
2013-02-27	1,928	1,928	1,875	1,889	24,000	1,889
2013-02-26	1,898	1,936	1,886	1,914	31,000	1,914
2013-02-25	1,950	1,952	1,932	1,938	28,200	1,938
2013-02-22	1,941	1,954	1,915	1,933	36,100	1,933
2013-02-21	2,040	2,048	1,944	1,961	40,900	1,961
2013-02-20	1,925	2,130	1,917	1,990	125,100	1,990
2013-02-19	1,815	1,918	1,810	1,913	95,200	1,913
2013-02-18	1,755	1,808	1,755	1,808	37,400	1,808
2013-02-15	1,746	1,778	1,725	1,753	31,900	1,753
2013-02-14	1,745	1,761	1,742	1,745	12,200	1,745
2013-02-13	1,766	1,766	1,736	1,739	19,400	1,739
2013-02-12	1,751	1,770	1,751	1,756	19,400	1,756
2013-02-08	1,760	1,760	1,738	1,750	20,200	1,750
2013-02-07	1,761	1,773	1,750	1,759	27,400	1,759
2013-02-06	1,769	1,789	1,760	1,769	15,100	1,769
2013-02-05	1,770	1,800	1,751	1,760	29,200	1,760
2013-02-04	1,839	1,848	1,745	1,798	65,900	1,798
2013-02-01	1,764	1,790	1,751	1,786	18,000	1,786
2013-01-31	1,747	1,765	1,731	1,745	20,800	1,745
2013-01-30	1,734	1,768	1,734	1,763	17,000	1,763
2013-01-29	1,763	1,763	1,731	1,734	11,900	1,734
2013-01-28	1,765	1,767	1,740	1,740	28,400	1,740
2013-01-25	1,751	1,785	1,725	1,725	45,700	1,725
2013-01-24	1,768	1,769	1,745	1,749	13,600	1,749
2013-01-23	1,775	1,784	1,754	1,757	19,300	1,757
2013-01-22	1,810	1,828	1,751	1,775	38,500	1,775
2013-01-21	1,770	1,798	1,756	1,787	25,400	1,787
2013-01-18	1,750	1,785	1,741	1,751	56,600	1,751
2013-01-17	1,743	1,743	1,720	1,738	14,700	1,738
2013-01-16	1,725	1,740	1,705	1,705	20,100	1,705
2013-01-15	1,750	1,750	1,713	1,725	20,500	1,725
2013-01-11	1,703	1,704	1,668	1,671	26,000	1,671
2013-01-10	1,744	1,744	1,699	1,702	20,000	1,702
2013-01-09	1,662	1,833	1,661	1,733	55,500	1,733
2013-01-08	1,640	1,654	1,631	1,641	23,800	1,641
2013-01-07	1,625	1,638	1,616	1,631	24,600	1,631
2013-01-04	1,569	1,593	1,560	1,587	28,400	1,587

分割・併合履歴：なし