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	561.67
2013-12-27	1,660	1,674	1,651	1,670	54,100	556.67
2013-12-26	1,648	1,658	1,640	1,653	30,700	551
2013-12-25	1,666	1,666	1,612	1,627	59,300	542.33
2013-12-24	1,622	1,662	1,622	1,657	113,900	552.33
2013-12-20	1,610	1,623	1,608	1,622	90,700	540.67
2013-12-19	1,611	1,619	1,607	1,610	52,100	536.67
2013-12-18	1,597	1,624	1,595	1,608	54,100	536
2013-12-17	1,570	1,609	1,570	1,608	51,000	536
2013-12-16	1,570	1,588	1,569	1,575	26,700	525
2013-12-13	1,559	1,600	1,559	1,580	120,600	526.67
2013-12-12	1,567	1,567	1,525	1,559	31,000	519.67
2013-12-11	1,526	1,562	1,526	1,547	39,600	515.67
2013-12-10	1,511	1,525	1,511	1,524	18,600	508
2013-12-09	1,515	1,518	1,505	1,509	21,200	503
2013-12-06	1,507	1,516	1,496	1,504	40,400	501.33
2013-12-05	1,535	1,538	1,508	1,511	45,300	503.67
2013-12-04	1,555	1,557	1,534	1,534	37,500	511.33
2013-12-03	1,559	1,568	1,549	1,549	50,700	516.33
2013-12-02	1,530	1,563	1,530	1,540	39,900	513.33
2013-11-29	1,522	1,532	1,519	1,522	19,300	507.33
2013-11-28	1,519	1,530	1,519	1,525	18,300	508.33
2013-11-27	1,523	1,525	1,516	1,517	21,700	505.67
2013-11-26	1,525	1,528	1,522	1,523	16,300	507.67
2013-11-25	1,521	1,532	1,521	1,524	15,800	508
2013-11-22	1,536	1,541	1,520	1,521	37,700	507
2013-11-21	1,527	1,549	1,524	1,542	30,300	514
2013-11-20	1,547	1,547	1,528	1,529	24,500	509.67
2013-11-19	1,530	1,564	1,525	1,547	56,900	515.67
2013-11-18	1,510	1,533	1,500	1,522	31,200	507.33
2013-11-15	1,495	1,505	1,488	1,492	72,200	497.33
2013-11-14	1,495	1,503	1,488	1,492	47,800	497.33
2013-11-13	1,504	1,514	1,495	1,495	59,700	498.33
2013-11-12	1,520	1,522	1,509	1,510	20,600	503.33
2013-11-11	1,529	1,533	1,514	1,517	14,000	505.67
2013-11-08	1,530	1,541	1,522	1,530	10,500	510
2013-11-07	1,548	1,574	1,538	1,540	19,200	513.33
2013-11-06	1,515	1,537	1,512	1,535	12,300	511.67
2013-11-05	1,530	1,540	1,512	1,515	41,600	505
2013-11-01	1,563	1,568	1,526	1,535	42,500	511.67
2013-10-31	1,578	1,595	1,561	1,563	39,600	521
2013-10-30	1,619	1,620	1,574	1,578	53,100	526
2013-10-29	1,607	1,637	1,602	1,607	90,800	535.67
2013-10-28	1,710	1,732	1,701	1,732	73,700	577.33
2013-10-25	1,698	1,709	1,697	1,703	41,300	567.67
2013-10-24	1,690	1,701	1,686	1,698	22,400	566
2013-10-23	1,698	1,702	1,686	1,690	29,400	563.33
2013-10-22	1,686	1,704	1,683	1,690	45,300	563.33
2013-10-21	1,692	1,699	1,680	1,690	35,500	563.33
2013-10-18	1,683	1,695	1,680	1,691	35,900	563.67
2013-10-17	1,699	1,700	1,672	1,684	45,200	561.33
2013-10-16	1,673	1,682	1,673	1,679	24,700	559.67
2013-10-15	1,676	1,687	1,668	1,673	17,700	557.67
2013-10-11	1,647	1,676	1,646	1,672	44,400	557.33
2013-10-10	1,632	1,644	1,620	1,638	50,900	546
2013-10-09	1,619	1,644	1,610	1,644	30,900	548
2013-10-08	1,629	1,629	1,610	1,619	30,200	539.67
2013-10-07	1,660	1,660	1,630	1,642	36,300	547.33
2013-10-04	1,650	1,663	1,631	1,660	37,600	553.33
2013-10-03	1,653	1,686	1,649	1,654	31,700	551.33
2013-10-02	1,697	1,710	1,663	1,668	38,400	556
2013-10-01	1,700	1,713	1,695	1,697	43,500	565.67
2013-09-30	1,716	1,720	1,697	1,702	50,800	567.33
2013-09-27	1,680	1,737	1,667	1,716	71,800	572
2013-09-26	1,644	1,664	1,640	1,664	41,500	554.67
2013-09-25	1,634	1,639	1,630	1,633	23,300	544.33
2013-09-24	1,600	1,634	1,599	1,623	45,600	541
2013-09-20	1,584	1,599	1,580	1,597	37,800	532.33
2013-09-19	1,552	1,575	1,552	1,575	29,000	525
2013-09-18	1,544	1,551	1,538	1,546	23,500	515.33
2013-09-17	1,500	1,530	1,500	1,527	31,100	509
2013-09-13	1,480	1,498	1,480	1,498	43,600	499.33
2013-09-12	1,490	1,493	1,479	1,490	24,000	496.67
2013-09-11	1,479	1,483	1,467	1,481	17,100	493.67
2013-09-10	1,469	1,478	1,455	1,464	23,400	488
2013-09-09	1,450	1,460	1,438	1,460	21,200	486.67
2013-09-06	1,427	1,428	1,405	1,415	63,500	471.67
2013-09-05	1,495	1,495	1,427	1,442	49,900	480.67
2013-09-04	1,489	1,495	1,471	1,494	33,300	498
2013-09-03	1,457	1,479	1,454	1,479	30,200	493
2013-09-02	1,429	1,440	1,412	1,435	14,000	478.33
2013-08-30	1,426	1,455	1,405	1,407	38,700	469
2013-08-29	1,471	1,481	1,414	1,424	55,900	474.67
2013-08-28	1,495	1,496	1,471	1,474	30,900	491.33
2013-08-27	1,503	1,509	1,492	1,496	14,800	498.67
2013-08-26	1,518	1,518	1,491	1,502	15,300	500.67
2013-08-23	1,500	1,520	1,499	1,504	14,700	501.33
2013-08-22	1,500	1,508	1,492	1,498	8,500	499.33
2013-08-21	1,502	1,511	1,490	1,497	23,800	499
2013-08-20	1,516	1,534	1,502	1,502	18,600	500.67
2013-08-19	1,534	1,534	1,515	1,516	5,900	505.33
2013-08-16	1,532	1,544	1,510	1,512	22,200	504
2013-08-15	1,557	1,557	1,530	1,531	16,800	510.33
2013-08-14	1,557	1,557	1,542	1,556	10,800	518.67
2013-08-13	1,550	1,567	1,531	1,557	11,700	519
2013-08-12	1,521	1,525	1,512	1,515	6,300	505
2013-08-09	1,526	1,530	1,510	1,519	12,800	506.33
2013-08-08	1,528	1,550	1,520	1,526	12,900	508.67
2013-08-07	1,530	1,540	1,521	1,528	19,600	509.33
2013-08-06	1,540	1,542	1,525	1,532	13,900	510.67
2013-08-05	1,560	1,578	1,533	1,539	24,800	513
2013-08-02	1,520	1,580	1,520	1,571	39,900	523.67
2013-08-01	1,500	1,529	1,492	1,523	21,900	507.67
2013-07-31	1,510	1,510	1,481	1,482	38,100	494
2013-07-30	1,500	1,525	1,500	1,514	42,100	504.67
2013-07-29	1,551	1,555	1,500	1,501	32,900	500.33
2013-07-26	1,580	1,580	1,520	1,544	30,400	514.67
2013-07-25	1,613	1,613	1,586	1,588	11,700	529.33
2013-07-24	1,630	1,630	1,593	1,599	25,000	533
2013-07-23	1,612	1,618	1,601	1,609	11,000	536.33
2013-07-22	1,629	1,640	1,601	1,606	28,300	535.33
2013-07-19	1,641	1,645	1,620	1,629	29,700	543
2013-07-18	1,626	1,640	1,626	1,638	21,500	546
2013-07-17	1,647	1,647	1,629	1,631	27,700	543.67
2013-07-16	1,651	1,655	1,646	1,647	18,800	549
2013-07-12	1,650	1,652	1,643	1,646	17,300	548.67
2013-07-11	1,628	1,652	1,626	1,648	46,400	549.33
2013-07-10	1,669	1,669	1,632	1,635	13,400	545
2013-07-09	1,664	1,664	1,634	1,641	16,100	547
2013-07-08	1,674	1,674	1,623	1,624	21,000	541.33
2013-07-05	1,653	1,665	1,643	1,650	23,100	550
2013-07-04	1,678	1,683	1,641	1,643	25,100	547.67
2013-07-03	1,693	1,695	1,674	1,677	16,000	559
2013-07-02	1,709	1,722	1,700	1,705	25,700	568.33
2013-07-01	1,649	1,690	1,640	1,687	28,700	562.33
2013-06-28	1,595	1,635	1,595	1,627	37,900	542.33
2013-06-27	1,572	1,594	1,531	1,594	30,200	531.33
2013-06-26	1,568	1,575	1,540	1,544	22,100	514.67
2013-06-25	1,535	1,574	1,531	1,561	28,000	520.33
2013-06-24	1,552	1,574	1,540	1,549	15,100	516.33
2013-06-21	1,548	1,548	1,503	1,539	30,600	513
2013-06-20	1,575	1,575	1,540	1,552	28,300	517.33
2013-06-19	1,546	1,578	1,543	1,575	18,800	525
2013-06-18	1,571	1,571	1,508	1,529	18,400	509.67
2013-06-17	1,494	1,555	1,490	1,531	33,900	510.33
2013-06-14	1,512	1,568	1,482	1,485	81,300	495
2013-06-13	1,553	1,553	1,486	1,504	88,600	501.33
2013-06-12	1,600	1,602	1,551	1,553	63,100	517.67
2013-06-11	1,657	1,666	1,600	1,624	31,400	541.33
2013-06-10	1,650	1,665	1,624	1,650	22,100	550
2013-06-07	1,580	1,581	1,552	1,566	48,300	522
2013-06-06	1,640	1,648	1,600	1,600	56,400	533.33
2013-06-05	1,660	1,692	1,642	1,649	54,200	549.67
2013-06-04	1,651	1,690	1,645	1,679	51,600	559.67
2013-06-03	1,672	1,672	1,643	1,652	45,800	550.67
2013-05-31	1,727	1,729	1,652	1,676	76,500	558.67
2013-05-30	1,773	1,780	1,688	1,689	128,500	563
2013-05-29	1,830	1,864	1,785	1,845	50,500	615
2013-05-28	1,806	1,834	1,795	1,804	38,700	601.33
2013-05-27	1,900	1,900	1,805	1,805	50,900	601.67
2013-05-24	1,909	1,924	1,810	1,875	92,600	625
2013-05-23	2,010	2,010	1,874	1,878	98,800	626
2013-05-22	2,010	2,013	1,990	2,004	61,100	668
2013-05-21	2,010	2,010	1,995	2,010	31,100	670
2013-05-20	2,010	2,011	1,999	2,006	54,400	668.67
2013-05-17	1,951	1,998	1,949	1,990	33,100	663.33
2013-05-16	1,997	2,002	1,888	1,937	54,500	645.67
2013-05-15	2,010	2,018	1,985	1,996	50,500	665.33
2013-05-14	2,022	2,025	2,000	2,010	47,300	670
2013-05-13	2,029	2,032	2,000	2,017	29,800	672.33
2013-05-10	2,030	2,043	1,990	1,997	44,600	665.67
2013-05-09	2,026	2,040	2,013	2,024	41,000	674.67
2013-05-08	2,040	2,040	1,997	2,017	56,500	672.33
2013-05-07	2,000	2,045	1,994	2,034	82,100	678
2013-05-02	1,995	2,000	1,959	1,984	54,200	661.33
2013-05-01	1,996	2,029	1,966	1,994	72,300	664.67
2013-04-30	1,997	2,020	1,995	2,005	31,800	668.33
2013-04-26	2,010	2,021	1,989	1,995	42,700	665
2013-04-25	2,000	2,025	1,999	2,017	98,800	672.33
2013-04-24	2,040	2,044	2,034	2,035	87,000	678.33
2013-04-23	2,043	2,045	2,032	2,040	34,700	680
2013-04-22	2,030	2,056	2,025	2,043	82,200	681
2013-04-19	2,020	2,026	1,993	1,996	111,900	665.33
2013-04-18	2,064	2,087	2,020	2,025	59,000	675
2013-04-17	2,069	2,070	2,059	2,069	40,000	689.67
2013-04-16	2,079	2,079	2,025	2,046	57,100	682
2013-04-15	2,079	2,089	2,070	2,086	30,000	695.33
2013-04-12	2,087	2,087	2,062	2,079	40,800	693
2013-04-11	2,050	2,092	2,050	2,087	47,800	695.67
2013-04-10	2,080	2,081	2,034	2,036	45,900	678.67
2013-04-09	2,081	2,082	2,050	2,063	73,700	687.67
2013-04-08	2,046	2,092	2,045	2,092	62,300	697.33
2013-04-05	2,049	2,080	2,010	2,046	73,100	682
2013-04-04	2,033	2,060	1,990	2,043	84,900	681
2013-04-03	1,920	2,030	1,920	2,026	69,200	675.33
2013-04-02	1,945	1,946	1,859	1,883	62,400	627.67
2013-04-01	2,015	2,045	1,957	1,959	90,100	653
2013-03-29	1,992	2,040	1,977	2,008	107,100	669.33
2013-03-28	1,980	1,988	1,951	1,960	47,300	653.33
2013-03-27	1,965	1,984	1,949	1,970	32,900	656.67
2013-03-26	1,943	1,969	1,940	1,944	29,700	648
2013-03-25	1,950	1,970	1,910	1,944	27,300	648
2013-03-22	1,988	1,988	1,913	1,913	36,300	637.67
2013-03-21	1,980	1,990	1,971	1,974	31,600	658
2013-03-19	1,942	1,970	1,942	1,967	43,200	655.67
2013-03-18	1,950	1,950	1,940	1,941	45,400	647
2013-03-15	1,941	1,950	1,916	1,945	40,800	648.33
2013-03-14	1,922	1,938	1,891	1,921	52,500	640.33
2013-03-13	1,810	1,910	1,810	1,899	81,100	633
2013-03-12	1,830	1,840	1,808	1,808	30,800	602.67
2013-03-11	1,841	1,847	1,823	1,826	25,500	608.67
2013-03-08	1,842	1,845	1,820	1,830	54,900	610
2013-03-07	1,806	1,829	1,802	1,812	47,700	604
2013-03-06	1,851	1,851	1,782	1,791	93,800	597
2013-03-05	1,840	1,872	1,828	1,843	92,600	614.33
2013-03-04	1,950	1,952	1,934	1,938	54,300	646
2013-03-01	1,910	1,945	1,910	1,945	49,700	648.33
2013-02-28	1,903	1,917	1,892	1,917	26,200	639
2013-02-27	1,928	1,928	1,875	1,889	24,000	629.67
2013-02-26	1,898	1,936	1,886	1,914	31,000	638
2013-02-25	1,950	1,952	1,932	1,938	28,200	646
2013-02-22	1,941	1,954	1,915	1,933	36,100	644.33
2013-02-21	2,040	2,048	1,944	1,961	40,900	653.67
2013-02-20	1,925	2,130	1,917	1,990	125,100	663.33
2013-02-19	1,815	1,918	1,810	1,913	95,200	637.67
2013-02-18	1,755	1,808	1,755	1,808	37,400	602.67
2013-02-15	1,746	1,778	1,725	1,753	31,900	584.33
2013-02-14	1,745	1,761	1,742	1,745	12,200	581.67
2013-02-13	1,766	1,766	1,736	1,739	19,400	579.67
2013-02-12	1,751	1,770	1,751	1,756	19,400	585.33
2013-02-08	1,760	1,760	1,738	1,750	20,200	583.33
2013-02-07	1,761	1,773	1,750	1,759	27,400	586.33
2013-02-06	1,769	1,789	1,760	1,769	15,100	589.67
2013-02-05	1,770	1,800	1,751	1,760	29,200	586.67
2013-02-04	1,839	1,848	1,745	1,798	65,900	599.33
2013-02-01	1,764	1,790	1,751	1,786	18,000	595.33
2013-01-31	1,747	1,765	1,731	1,745	20,800	581.67
2013-01-30	1,734	1,768	1,734	1,763	17,000	587.67
2013-01-29	1,763	1,763	1,731	1,734	11,900	578
2013-01-28	1,765	1,767	1,740	1,740	28,400	580
2013-01-25	1,751	1,785	1,725	1,725	45,700	575
2013-01-24	1,768	1,769	1,745	1,749	13,600	583
2013-01-23	1,775	1,784	1,754	1,757	19,300	585.67
2013-01-22	1,810	1,828	1,751	1,775	38,500	591.67
2013-01-21	1,770	1,798	1,756	1,787	25,400	595.67
2013-01-18	1,750	1,785	1,741	1,751	56,600	583.67
2013-01-17	1,743	1,743	1,720	1,738	14,700	579.33
2013-01-16	1,725	1,740	1,705	1,705	20,100	568.33
2013-01-15	1,750	1,750	1,713	1,725	20,500	575
2013-01-11	1,703	1,704	1,668	1,671	26,000	557
2013-01-10	1,744	1,744	1,699	1,702	20,000	567.33
2013-01-09	1,662	1,833	1,661	1,733	55,500	577.67
2013-01-08	1,640	1,654	1,631	1,641	23,800	547
2013-01-07	1,625	1,638	1,616	1,631	24,600	543.67
2013-01-04	1,569	1,593	1,560	1,587	28,400	529

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