6309 巴工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,739	1,739	1,721	1,723	6,300	574.33
2014-12-29	1,724	1,748	1,724	1,732	8,400	577.33
2014-12-26	1,750	1,750	1,713	1,721	12,500	573.67
2014-12-25	1,737	1,760	1,713	1,717	21,300	572.33
2014-12-24	1,769	1,770	1,724	1,737	33,200	579
2014-12-22	1,719	1,735	1,716	1,733	30,100	577.67
2014-12-19	1,683	1,717	1,683	1,715	19,600	571.67
2014-12-18	1,687	1,695	1,670	1,673	13,800	557.67
2014-12-17	1,681	1,688	1,672	1,672	32,100	557.33
2014-12-16	1,690	1,694	1,681	1,681	15,000	560.33
2014-12-15	1,701	1,706	1,696	1,699	9,800	566.33
2014-12-12	1,719	1,725	1,701	1,701	36,600	567
2014-12-11	1,710	1,710	1,701	1,702	14,900	567.33
2014-12-10	1,702	1,713	1,702	1,710	20,800	570
2014-12-09	1,703	1,710	1,702	1,702	18,700	567.33
2014-12-08	1,714	1,714	1,700	1,704	25,200	568
2014-12-05	1,703	1,714	1,699	1,710	15,400	570
2014-12-04	1,706	1,710	1,700	1,707	13,600	569
2014-12-03	1,700	1,716	1,698	1,706	11,900	568.67
2014-12-02	1,715	1,715	1,700	1,709	14,500	569.67
2014-12-01	1,717	1,717	1,703	1,706	13,000	568.67
2014-11-28	1,718	1,718	1,695	1,704	16,100	568
2014-11-27	1,711	1,716	1,704	1,709	12,500	569.67
2014-11-26	1,714	1,714	1,700	1,704	12,900	568
2014-11-25	1,683	1,708	1,682	1,697	28,000	565.67
2014-11-21	1,694	1,702	1,680	1,680	19,700	560
2014-11-20	1,678	1,696	1,677	1,694	14,200	564.67
2014-11-19	1,686	1,693	1,675	1,677	23,000	559
2014-11-18	1,680	1,702	1,674	1,702	13,000	567.33
2014-11-17	1,701	1,701	1,680	1,680	18,800	560
2014-11-14	1,708	1,708	1,691	1,701	21,700	567
2014-11-13	1,695	1,708	1,692	1,704	16,000	568
2014-11-12	1,713	1,713	1,700	1,700	23,400	566.67
2014-11-11	1,708	1,714	1,702	1,708	11,000	569.33
2014-11-10	1,712	1,725	1,705	1,708	13,900	569.33
2014-11-07	1,714	1,725	1,711	1,716	19,100	572
2014-11-06	1,729	1,747	1,711	1,714	23,600	571.33
2014-11-05	1,740	1,742	1,700	1,729	27,400	576.33
2014-11-04	1,750	1,751	1,712	1,740	33,000	580
2014-10-31	1,741	1,755	1,730	1,751	27,600	583.67
2014-10-30	1,730	1,742	1,730	1,740	34,000	580
2014-10-29	1,758	1,758	1,717	1,723	76,700	574.33
2014-10-28	1,791	1,804	1,787	1,791	124,100	597
2014-10-27	1,785	1,795	1,782	1,795	37,800	598.33
2014-10-24	1,785	1,791	1,779	1,779	16,300	593
2014-10-23	1,770	1,780	1,765	1,777	10,300	592.33
2014-10-22	1,755	1,770	1,755	1,770	19,600	590
2014-10-21	1,785	1,785	1,750	1,755	22,700	585
2014-10-20	1,707	1,748	1,707	1,737	24,100	579
2014-10-17	1,780	1,786	1,685	1,696	55,500	565.33
2014-10-16	1,827	1,836	1,800	1,802	26,100	600.67
2014-10-15	1,813	1,827	1,813	1,827	14,800	609
2014-10-14	1,800	1,818	1,800	1,810	26,100	603.33
2014-10-10	1,890	1,890	1,820	1,844	38,700	614.67
2014-10-09	1,939	1,939	1,899	1,899	21,300	633
2014-10-08	1,915	1,921	1,910	1,913	18,900	637.67
2014-10-07	1,922	1,948	1,920	1,931	21,200	643.67
2014-10-06	1,901	1,920	1,890	1,916	18,500	638.67
2014-10-03	1,885	1,889	1,870	1,885	16,900	628.33
2014-10-02	1,900	1,913	1,890	1,893	27,500	631
2014-10-01	1,933	1,941	1,914	1,921	30,000	640.33
2014-09-30	1,947	1,948	1,930	1,933	32,800	644.33
2014-09-29	1,933	1,950	1,919	1,947	29,800	649
2014-09-26	1,880	1,916	1,870	1,909	30,100	636.33
2014-09-25	1,882	1,895	1,866	1,880	24,400	626.67
2014-09-24	1,858	1,879	1,855	1,879	21,300	626.33
2014-09-22	1,836	1,850	1,836	1,850	19,800	616.67
2014-09-19	1,816	1,841	1,816	1,834	23,400	611.33
2014-09-18	1,807	1,820	1,805	1,818	16,700	606
2014-09-17	1,830	1,830	1,804	1,807	19,000	602.33
2014-09-16	1,787	1,804	1,778	1,804	38,000	601.33
2014-09-12	1,759	1,774	1,758	1,770	38,300	590
2014-09-11	1,740	1,755	1,736	1,753	19,900	584.33
2014-09-10	1,737	1,750	1,727	1,743	18,500	581
2014-09-09	1,740	1,759	1,736	1,737	18,900	579
2014-09-08	1,759	1,759	1,736	1,752	10,500	584
2014-09-05	1,760	1,760	1,724	1,742	19,300	580.67
2014-09-04	1,761	1,761	1,750	1,755	6,400	585
2014-09-03	1,750	1,760	1,750	1,760	20,400	586.67
2014-09-02	1,747	1,750	1,736	1,750	13,400	583.33
2014-09-01	1,723	1,747	1,721	1,739	11,900	579.67
2014-08-29	1,729	1,730	1,705	1,723	20,300	574.33
2014-08-28	1,750	1,750	1,738	1,746	12,700	582
2014-08-27	1,747	1,750	1,746	1,750	10,800	583.33
2014-08-26	1,748	1,750	1,741	1,744	13,400	581.33
2014-08-25	1,739	1,747	1,730	1,743	13,700	581
2014-08-22	1,747	1,747	1,730	1,742	8,200	580.67
2014-08-21	1,735	1,749	1,715	1,736	31,100	578.67
2014-08-20	1,720	1,730	1,720	1,730	16,200	576.67
2014-08-19	1,715	1,722	1,711	1,720	16,900	573.33
2014-08-18	1,695	1,717	1,695	1,717	21,100	572.33
2014-08-15	1,695	1,695	1,689	1,695	5,800	565
2014-08-14	1,684	1,698	1,684	1,693	8,700	564.33
2014-08-13	1,698	1,698	1,689	1,694	7,300	564.67
2014-08-12	1,690	1,698	1,690	1,694	10,000	564.67
2014-08-11	1,673	1,690	1,673	1,689	8,700	563
2014-08-08	1,686	1,698	1,659	1,672	27,500	557.33
2014-08-07	1,681	1,681	1,674	1,681	9,000	560.33
2014-08-06	1,681	1,685	1,661	1,672	12,300	557.33
2014-08-05	1,695	1,699	1,682	1,682	15,600	560.67
2014-08-04	1,662	1,688	1,660	1,682	27,800	560.67
2014-08-01	1,641	1,657	1,641	1,651	11,300	550.33
2014-07-31	1,663	1,664	1,645	1,648	13,100	549.33
2014-07-30	1,662	1,662	1,640	1,646	29,100	548.67
2014-07-29	1,670	1,677	1,659	1,661	12,000	553.67
2014-07-28	1,664	1,673	1,660	1,670	8,600	556.67
2014-07-25	1,666	1,667	1,650	1,659	6,300	553
2014-07-24	1,655	1,667	1,650	1,659	13,600	553
2014-07-23	1,660	1,669	1,652	1,662	13,000	554
2014-07-22	1,636	1,666	1,632	1,655	16,500	551.67
2014-07-18	1,632	1,640	1,630	1,636	9,600	545.33
2014-07-17	1,653	1,653	1,631	1,631	31,800	543.67
2014-07-16	1,650	1,658	1,650	1,656	8,600	552
2014-07-15	1,666	1,666	1,645	1,646	10,600	548.67
2014-07-14	1,636	1,646	1,630	1,645	7,400	548.33
2014-07-11	1,628	1,631	1,607	1,631	27,300	543.67
2014-07-10	1,643	1,658	1,631	1,634	15,700	544.67
2014-07-09	1,657	1,659	1,632	1,642	29,400	547.33
2014-07-08	1,665	1,676	1,654	1,659	73,000	553
2014-07-07	1,682	1,690	1,659	1,665	57,700	555
2014-07-04	1,690	1,704	1,683	1,693	16,900	564.33
2014-07-03	1,692	1,698	1,690	1,691	13,600	563.67
2014-07-02	1,690	1,714	1,690	1,704	17,200	568
2014-07-01	1,679	1,720	1,679	1,700	25,900	566.67
2014-06-30	1,700	1,707	1,681	1,687	20,300	562.33
2014-06-27	1,700	1,700	1,680	1,694	17,100	564.67
2014-06-26	1,700	1,706	1,695	1,700	5,200	566.67
2014-06-25	1,720	1,720	1,695	1,695	7,900	565
2014-06-24	1,728	1,728	1,690	1,700	21,700	566.67
2014-06-23	1,724	1,724	1,700	1,710	18,800	570
2014-06-20	1,676	1,700	1,676	1,684	10,200	561.33
2014-06-19	1,668	1,677	1,655	1,666	15,200	555.33
2014-06-18	1,673	1,685	1,661	1,668	11,900	556
2014-06-17	1,684	1,700	1,651	1,673	18,700	557.67
2014-06-16	1,723	1,730	1,693	1,698	8,100	566
2014-06-13	1,724	1,728	1,706	1,723	22,900	574.33
2014-06-12	1,695	1,738	1,695	1,714	38,100	571.33
2014-06-11	1,695	1,729	1,650	1,725	34,700	575
2014-06-10	1,687	1,705	1,676	1,692	27,300	564
2014-06-09	1,680	1,695	1,680	1,687	11,800	562.33
2014-06-06	1,640	1,680	1,638	1,668	29,100	556
2014-06-05	1,630	1,647	1,601	1,631	17,200	543.67
2014-06-04	1,614	1,630	1,613	1,626	14,700	542
2014-06-03	1,594	1,614	1,594	1,608	15,100	536
2014-06-02	1,614	1,615	1,603	1,609	7,800	536.33
2014-05-30	1,600	1,605	1,594	1,601	5,200	533.67
2014-05-29	1,613	1,613	1,600	1,603	3,600	534.33
2014-05-28	1,604	1,613	1,602	1,608	6,000	536
2014-05-27	1,596	1,606	1,588	1,603	7,400	534.33
2014-05-26	1,591	1,600	1,572	1,596	9,900	532
2014-05-23	1,571	1,580	1,559	1,573	4,500	524.33
2014-05-22	1,550	1,558	1,550	1,554	9,800	518
2014-05-21	1,560	1,565	1,551	1,554	4,700	518
2014-05-20	1,565	1,570	1,559	1,560	19,600	520
2014-05-19	1,560	1,584	1,560	1,565	12,200	521.67
2014-05-16	1,590	1,592	1,560	1,564	28,700	521.33
2014-05-15	1,601	1,601	1,587	1,590	8,600	530
2014-05-14	1,602	1,610	1,601	1,603	6,700	534.33
2014-05-13	1,601	1,615	1,601	1,610	8,500	536.67
2014-05-12	1,595	1,598	1,584	1,587	11,700	529
2014-05-09	1,596	1,607	1,587	1,593	18,500	531
2014-05-08	1,603	1,613	1,601	1,601	11,200	533.67
2014-05-07	1,665	1,665	1,611	1,611	14,500	537
2014-05-02	1,655	1,695	1,642	1,673	25,300	557.67
2014-05-01	1,606	1,659	1,604	1,655	27,400	551.67
2014-04-30	1,635	1,635	1,613	1,614	18,500	538
2014-04-28	1,627	1,644	1,625	1,635	17,000	545
2014-04-25	1,635	1,647	1,631	1,645	28,100	548.33
2014-04-24	1,647	1,664	1,647	1,660	28,200	553.33
2014-04-23	1,651	1,660	1,650	1,658	13,600	552.67
2014-04-22	1,660	1,665	1,651	1,651	11,800	550.33
2014-04-21	1,664	1,675	1,656	1,660	14,400	553.33
2014-04-18	1,660	1,670	1,653	1,664	8,800	554.67
2014-04-17	1,688	1,688	1,652	1,657	21,500	552.33
2014-04-16	1,636	1,649	1,634	1,649	22,400	549.67
2014-04-15	1,646	1,646	1,616	1,624	21,500	541.33
2014-04-14	1,647	1,652	1,626	1,630	49,700	543.33
2014-04-11	1,693	1,703	1,680	1,681	39,300	560.33
2014-04-10	1,710	1,730	1,710	1,717	24,200	572.33
2014-04-09	1,725	1,736	1,710	1,714	35,000	571.33
2014-04-08	1,753	1,755	1,729	1,737	14,900	579
2014-04-07	1,748	1,755	1,745	1,752	17,800	584
2014-04-04	1,750	1,752	1,741	1,748	17,700	582.67
2014-04-03	1,730	1,759	1,730	1,748	28,300	582.67
2014-04-02	1,734	1,763	1,733	1,744	52,200	581.33
2014-04-01	1,709	1,738	1,709	1,736	32,200	578.67
2014-03-31	1,684	1,714	1,684	1,709	39,000	569.67
2014-03-28	1,698	1,710	1,673	1,710	44,000	570
2014-03-27	1,680	1,699	1,646	1,697	40,100	565.67
2014-03-26	1,682	1,700	1,676	1,699	31,400	566.33
2014-03-25	1,660	1,700	1,652	1,699	46,000	566.33
2014-03-24	1,620	1,660	1,619	1,641	30,400	547
2014-03-20	1,595	1,606	1,595	1,595	10,500	531.67
2014-03-19	1,614	1,625	1,590	1,595	7,200	531.67
2014-03-18	1,600	1,629	1,592	1,620	9,000	540
2014-03-17	1,603	1,619	1,567	1,576	31,500	525.33
2014-03-14	1,626	1,635	1,601	1,603	32,700	534.33
2014-03-13	1,658	1,668	1,625	1,659	18,300	553
2014-03-12	1,668	1,668	1,629	1,658	12,100	552.67
2014-03-11	1,664	1,666	1,623	1,663	12,700	554.33
2014-03-10	1,664	1,664	1,651	1,662	19,100	554
2014-03-07	1,659	1,659	1,631	1,646	13,100	548.67
2014-03-06	1,630	1,630	1,614	1,620	7,900	540
2014-03-05	1,625	1,637	1,620	1,635	8,700	545
2014-03-04	1,614	1,638	1,595	1,618	14,600	539.33
2014-03-03	1,628	1,628	1,600	1,614	6,200	538
2014-02-28	1,636	1,656	1,628	1,633	4,000	544.33
2014-02-27	1,640	1,640	1,620	1,636	4,700	545.33
2014-02-26	1,656	1,656	1,620	1,646	4,500	548.67
2014-02-25	1,647	1,657	1,624	1,656	4,700	552
2014-02-24	1,655	1,665	1,620	1,632	7,900	544
2014-02-21	1,613	1,634	1,613	1,631	8,300	543.67
2014-02-20	1,657	1,661	1,607	1,609	14,400	536.33
2014-02-19	1,665	1,668	1,652	1,655	6,000	551.67
2014-02-18	1,681	1,681	1,662	1,680	29,400	560
2014-02-17	1,625	1,649	1,625	1,649	8,900	549.67
2014-02-14	1,647	1,680	1,601	1,625	33,300	541.67
2014-02-13	1,663	1,673	1,654	1,667	19,900	555.67
2014-02-12	1,637	1,666	1,636	1,656	11,700	552
2014-02-10	1,601	1,639	1,601	1,637	18,600	545.67
2014-02-07	1,560	1,594	1,560	1,590	10,200	530
2014-02-06	1,569	1,576	1,540	1,556	21,400	518.67
2014-02-05	1,546	1,578	1,518	1,522	38,200	507.33
2014-02-04	1,673	1,673	1,547	1,550	58,200	516.67
2014-02-03	1,606	1,656	1,606	1,633	55,200	544.33
2014-01-31	1,617	1,622	1,585	1,606	14,600	535.33
2014-01-30	1,610	1,627	1,586	1,609	28,800	536.33
2014-01-29	1,617	1,640	1,615	1,628	15,800	542.67
2014-01-28	1,601	1,625	1,594	1,594	27,200	531.33
2014-01-27	1,614	1,617	1,590	1,600	30,600	533.33
2014-01-24	1,623	1,644	1,621	1,632	25,800	544
2014-01-23	1,682	1,687	1,657	1,661	20,200	553.67
2014-01-22	1,701	1,705	1,685	1,689	18,800	563
2014-01-21	1,720	1,725	1,705	1,711	41,500	570.33
2014-01-20	1,700	1,709	1,699	1,706	14,600	568.67
2014-01-17	1,707	1,710	1,699	1,699	20,600	566.33
2014-01-16	1,705	1,724	1,705	1,707	26,600	569
2014-01-15	1,700	1,713	1,695	1,704	40,100	568
2014-01-14	1,683	1,709	1,683	1,698	31,600	566
2014-01-10	1,700	1,707	1,677	1,704	25,100	568
2014-01-09	1,698	1,709	1,680	1,704	25,200	568
2014-01-08	1,699	1,708	1,693	1,706	24,500	568.67
2014-01-07	1,712	1,712	1,665	1,687	28,600	562.33
2014-01-06	1,681	1,719	1,609	1,702	87,000	567.33

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