6309 巴工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,660	1,694	1,660	1,689	49,700	563
2016-12-29	1,649	1,680	1,645	1,678	84,700	559.33
2016-12-28	1,629	1,649	1,627	1,647	58,000	549
2016-12-27	1,595	1,631	1,593	1,619	68,400	539.67
2016-12-26	1,590	1,592	1,584	1,591	43,800	530.33
2016-12-22	1,583	1,590	1,572	1,589	37,400	529.67
2016-12-21	1,587	1,590	1,584	1,590	33,200	530
2016-12-20	1,577	1,586	1,572	1,585	24,800	528.33
2016-12-19	1,585	1,585	1,577	1,577	16,500	525.67
2016-12-16	1,581	1,586	1,572	1,582	20,300	527.33
2016-12-15	1,584	1,587	1,571	1,578	25,700	526
2016-12-14	1,575	1,586	1,574	1,584	18,500	528
2016-12-13	1,586	1,589	1,576	1,584	35,000	528
2016-12-12	1,576	1,589	1,576	1,584	40,000	528
2016-12-09	1,560	1,575	1,558	1,575	42,200	525
2016-12-08	1,560	1,561	1,543	1,561	45,900	520.33
2016-12-07	1,555	1,558	1,548	1,557	31,900	519
2016-12-06	1,558	1,558	1,536	1,546	39,800	515.33
2016-12-05	1,559	1,560	1,541	1,545	60,700	515
2016-12-02	1,524	1,524	1,507	1,509	15,800	503
2016-12-01	1,522	1,525	1,517	1,520	19,700	506.67
2016-11-30	1,517	1,519	1,512	1,519	9,600	506.33
2016-11-29	1,511	1,518	1,511	1,518	6,200	506
2016-11-28	1,512	1,520	1,511	1,520	4,600	506.67
2016-11-25	1,517	1,519	1,514	1,516	12,000	505.33
2016-11-24	1,523	1,523	1,513	1,517	10,600	505.67
2016-11-22	1,521	1,527	1,519	1,523	18,000	507.67
2016-11-21	1,519	1,525	1,519	1,523	9,600	507.67
2016-11-18	1,529	1,529	1,518	1,519	8,700	506.33
2016-11-17	1,512	1,526	1,507	1,519	22,200	506.33
2016-11-16	1,506	1,512	1,505	1,512	19,000	504
2016-11-15	1,512	1,515	1,504	1,505	22,100	501.67
2016-11-14	1,500	1,512	1,497	1,509	19,300	503
2016-11-11	1,507	1,517	1,495	1,498	12,600	499.33
2016-11-10	1,502	1,511	1,492	1,497	27,200	499
2016-11-09	1,531	1,532	1,480	1,482	29,100	494
2016-11-08	1,530	1,530	1,520	1,528	16,400	509.33
2016-11-07	1,527	1,532	1,522	1,528	15,400	509.33
2016-11-04	1,531	1,537	1,516	1,527	25,000	509
2016-11-02	1,550	1,550	1,529	1,533	13,900	511
2016-11-01	1,548	1,550	1,542	1,550	21,100	516.67
2016-10-31	1,534	1,545	1,534	1,543	25,500	514.33
2016-10-28	1,532	1,539	1,520	1,534	42,800	511.33
2016-10-27	1,532	1,542	1,532	1,536	95,300	512
2016-10-26	1,586	1,591	1,561	1,562	124,300	520.67
2016-10-25	1,588	1,590	1,582	1,588	53,500	529.33
2016-10-24	1,588	1,595	1,583	1,588	36,300	529.33
2016-10-21	1,586	1,590	1,581	1,586	70,900	528.67
2016-10-20	1,588	1,594	1,586	1,591	46,000	530.33
2016-10-19	1,586	1,589	1,583	1,588	24,800	529.33
2016-10-17	1,580	1,585	1,579	1,581	33,200	527
2016-10-13	1,580	1,584	1,570	1,580	25,700	526.67
2016-10-12	1,583	1,586	1,580	1,582	28,100	527.33
2016-10-11	1,593	1,594	1,587	1,589	7,800	529.67
2016-10-07	1,580	1,587	1,579	1,585	12,300	528.33
2016-10-06	1,590	1,595	1,583	1,584	14,500	528
2016-10-05	1,576	1,594	1,575	1,586	19,100	528.67
2016-10-04	1,569	1,581	1,569	1,577	23,900	525.67
2016-10-03	1,552	1,570	1,552	1,567	16,300	522.33
2016-09-30	1,543	1,555	1,542	1,552	11,400	517.33
2016-09-29	1,550	1,555	1,546	1,551	23,300	517
2016-09-28	1,542	1,549	1,537	1,546	24,900	515.33
2016-09-27	1,518	1,532	1,506	1,532	18,900	510.67
2016-09-26	1,494	1,523	1,480	1,518	27,700	506
2016-09-23	1,536	1,547	1,528	1,534	14,200	511.33
2016-09-21	1,521	1,530	1,520	1,528	10,300	509.33
2016-09-20	1,517	1,528	1,515	1,521	16,400	507
2016-09-16	1,507	1,518	1,507	1,517	5,000	505.67
2016-09-15	1,515	1,515	1,506	1,507	4,700	502.33
2016-09-14	1,518	1,520	1,515	1,516	4,000	505.33
2016-09-13	1,524	1,524	1,515	1,518	2,400	506
2016-09-12	1,523	1,523	1,509	1,514	3,900	504.67
2016-09-09	1,525	1,525	1,515	1,522	6,400	507.33
2016-09-08	1,525	1,528	1,512	1,523	7,400	507.67
2016-09-07	1,519	1,525	1,512	1,521	8,200	507
2016-09-06	1,524	1,525	1,496	1,519	9,200	506.33
2016-09-05	1,524	1,525	1,516	1,524	5,500	508
2016-09-02	1,528	1,528	1,515	1,524	6,800	508
2016-09-01	1,513	1,529	1,446	1,526	13,300	508.67
2016-08-31	1,512	1,535	1,512	1,520	8,400	506.67
2016-08-30	1,509	1,518	1,496	1,512	5,400	504
2016-08-29	1,473	1,506	1,462	1,506	7,800	502
2016-08-26	1,475	1,475	1,455	1,455	3,500	485
2016-08-25	1,458	1,476	1,458	1,463	3,500	487.67
2016-08-24	1,453	1,475	1,453	1,459	2,300	486.33
2016-08-23	1,459	1,470	1,453	1,453	5,400	484.33
2016-08-22	1,454	1,459	1,454	1,457	6,800	485.67
2016-08-19	1,463	1,472	1,453	1,454	6,100	484.67
2016-08-18	1,475	1,482	1,460	1,460	4,600	486.67
2016-08-17	1,490	1,490	1,472	1,475	10,900	491.67
2016-08-16	1,510	1,511	1,498	1,499	11,600	499.67
2016-08-15	1,513	1,513	1,501	1,510	5,200	503.33
2016-08-12	1,525	1,525	1,506	1,519	3,800	506.33
2016-08-10	1,510	1,515	1,502	1,512	3,900	504
2016-08-09	1,509	1,517	1,508	1,513	2,900	504.33
2016-08-08	1,523	1,524	1,504	1,524	4,900	508
2016-08-05	1,500	1,502	1,487	1,494	4,100	498
2016-08-04	1,535	1,535	1,500	1,505	5,100	501.67
2016-08-03	1,528	1,530	1,510	1,515	3,700	505
2016-08-02	1,562	1,562	1,520	1,526	6,300	508.67
2016-08-01	1,575	1,575	1,545	1,545	3,800	515
2016-07-29	1,565	1,565	1,536	1,561	3,700	520.33
2016-07-28	1,559	1,568	1,550	1,562	4,700	520.67
2016-07-27	1,575	1,575	1,548	1,559	9,400	519.67
2016-07-26	1,575	1,575	1,553	1,554	4,900	518
2016-07-25	1,570	1,571	1,556	1,562	3,600	520.67
2016-07-22	1,576	1,576	1,546	1,552	4,800	517.33
2016-07-21	1,553	1,560	1,550	1,560	3,400	520
2016-07-20	1,574	1,574	1,553	1,558	8,900	519.33
2016-07-19	1,545	1,558	1,541	1,557	14,800	519
2016-07-15	1,536	1,536	1,512	1,534	2,700	511.33
2016-07-14	1,534	1,536	1,525	1,528	7,900	509.33
2016-07-13	1,530	1,534	1,521	1,525	5,800	508.33
2016-07-12	1,517	1,528	1,510	1,522	14,400	507.33
2016-07-11	1,467	1,507	1,467	1,503	4,800	501
2016-07-08	1,498	1,498	1,465	1,465	5,000	488.33
2016-07-07	1,501	1,501	1,475	1,480	6,300	493.33
2016-07-06	1,522	1,522	1,474	1,485	8,400	495
2016-07-05	1,490	1,499	1,479	1,492	17,400	497.33
2016-07-04	1,480	1,481	1,469	1,479	5,500	493
2016-07-01	1,478	1,486	1,475	1,481	2,400	493.67
2016-06-30	1,490	1,493	1,467	1,478	5,700	492.67
2016-06-29	1,460	1,480	1,441	1,466	8,000	488.67
2016-06-28	1,427	1,432	1,415	1,430	5,500	476.67
2016-06-27	1,509	1,509	1,405	1,427	9,400	475.67
2016-06-24	1,483	1,487	1,383	1,391	15,000	463.67
2016-06-23	1,468	1,483	1,460	1,483	17,500	494.33
2016-06-22	1,508	1,508	1,475	1,508	14,200	502.67
2016-06-21	1,500	1,500	1,475	1,486	8,600	495.33
2016-06-20	1,446	1,463	1,446	1,459	7,000	486.33
2016-06-17	1,455	1,460	1,439	1,446	6,400	482
2016-06-16	1,455	1,484	1,438	1,440	7,100	480
2016-06-15	1,488	1,488	1,471	1,471	10,900	490.33
2016-06-14	1,450	1,507	1,447	1,452	6,400	484
2016-06-13	1,497	1,504	1,458	1,458	10,400	486
2016-06-10	1,514	1,514	1,488	1,497	13,600	499
2016-06-09	1,535	1,535	1,505	1,527	5,100	509
2016-06-08	1,530	1,535	1,528	1,535	5,100	511.67
2016-06-07	1,525	1,533	1,509	1,528	3,400	509.33
2016-06-06	1,502	1,534	1,501	1,532	4,400	510.67
2016-06-03	1,521	1,535	1,495	1,532	14,300	510.67
2016-06-02	1,500	1,515	1,495	1,496	5,600	498.67
2016-06-01	1,525	1,525	1,500	1,500	6,000	500
2016-05-31	1,530	1,530	1,513	1,524	13,300	508
2016-05-30	1,491	1,493	1,487	1,489	2,100	496.33
2016-05-27	1,499	1,499	1,482	1,488	1,400	496
2016-05-26	1,497	1,500	1,466	1,492	2,200	497.33
2016-05-25	1,500	1,500	1,477	1,490	4,100	496.67
2016-05-24	1,471	1,485	1,465	1,478	3,700	492.67
2016-05-23	1,500	1,500	1,465	1,468	7,300	489.33
2016-05-20	1,479	1,488	1,479	1,487	4,700	495.67
2016-05-19	1,478	1,496	1,477	1,479	5,500	493
2016-05-18	1,507	1,507	1,471	1,476	5,900	492
2016-05-17	1,519	1,519	1,477	1,508	10,400	502.67
2016-05-16	1,464	1,484	1,464	1,476	5,700	492
2016-05-13	1,483	1,483	1,464	1,464	5,900	488
2016-05-12	1,477	1,484	1,460	1,484	4,500	494.67
2016-05-11	1,482	1,487	1,472	1,487	6,200	495.67
2016-05-10	1,451	1,482	1,450	1,482	8,900	494
2016-05-09	1,450	1,453	1,437	1,447	4,400	482.33
2016-05-06	1,422	1,437	1,420	1,433	9,100	477.67
2016-05-02	1,430	1,453	1,421	1,422	11,900	474
2016-04-28	1,481	1,486	1,450	1,452	14,300	484
2016-04-27	1,490	1,491	1,468	1,477	9,100	492.33
2016-04-26	1,418	1,492	1,418	1,489	23,500	496.33
2016-04-25	1,538	1,540	1,528	1,540	16,700	513.33
2016-04-22	1,534	1,537	1,521	1,537	11,400	512.33
2016-04-21	1,548	1,548	1,520	1,534	10,500	511.33
2016-04-20	1,509	1,525	1,509	1,514	11,200	504.67
2016-04-19	1,493	1,519	1,493	1,509	11,300	503
2016-04-18	1,503	1,503	1,485	1,491	12,500	497
2016-04-15	1,496	1,509	1,496	1,503	9,200	501
2016-04-14	1,471	1,499	1,470	1,499	10,800	499.67
2016-04-13	1,452	1,473	1,452	1,469	6,200	489.67
2016-04-12	1,450	1,472	1,450	1,453	8,700	484.33
2016-04-11	1,452	1,452	1,430	1,447	5,000	482.33
2016-04-08	1,425	1,471	1,419	1,457	9,600	485.67
2016-04-07	1,450	1,458	1,440	1,445	9,400	481.67
2016-04-06	1,464	1,468	1,457	1,461	7,200	487
2016-04-05	1,476	1,478	1,467	1,469	11,700	489.67
2016-04-04	1,476	1,497	1,475	1,495	8,100	498.33
2016-04-01	1,486	1,488	1,477	1,477	18,400	492.33
2016-03-31	1,485	1,499	1,485	1,489	7,500	496.33
2016-03-30	1,486	1,495	1,479	1,490	8,200	496.67
2016-03-29	1,489	1,493	1,469	1,487	13,200	495.67
2016-03-28	1,494	1,494	1,450	1,494	14,000	498
2016-03-25	1,459	1,468	1,451	1,455	6,600	485
2016-03-24	1,499	1,499	1,450	1,450	16,200	483.33
2016-03-23	1,501	1,501	1,477	1,495	8,100	498.33
2016-03-22	1,446	1,470	1,446	1,470	9,400	490
2016-03-18	1,447	1,448	1,438	1,444	6,100	481.33
2016-03-17	1,452	1,461	1,446	1,453	7,500	484.33
2016-03-16	1,454	1,455	1,447	1,450	12,800	483.33
2016-03-15	1,452	1,465	1,452	1,454	7,800	484.67
2016-03-14	1,450	1,458	1,444	1,452	9,700	484
2016-03-11	1,436	1,450	1,436	1,446	14,300	482
2016-03-10	1,433	1,455	1,433	1,450	16,500	483.33
2016-03-09	1,430	1,435	1,419	1,433	9,800	477.67
2016-03-08	1,429	1,434	1,428	1,429	13,700	476.33
2016-03-07	1,436	1,436	1,428	1,430	13,900	476.67
2016-03-04	1,430	1,437	1,430	1,433	8,000	477.67
2016-03-03	1,432	1,439	1,432	1,437	6,200	479
2016-03-02	1,407	1,443	1,407	1,431	12,800	477
2016-03-01	1,400	1,406	1,383	1,399	16,100	466.33
2016-02-29	1,424	1,460	1,404	1,404	11,000	468
2016-02-26	1,420	1,425	1,411	1,413	6,200	471
2016-02-25	1,400	1,418	1,400	1,407	7,600	469
2016-02-24	1,417	1,417	1,388	1,396	8,600	465.33
2016-02-23	1,424	1,450	1,410	1,410	6,300	470
2016-02-22	1,431	1,448	1,416	1,423	9,100	474.33
2016-02-19	1,425	1,444	1,416	1,431	8,200	477
2016-02-18	1,445	1,476	1,403	1,431	7,600	477
2016-02-17	1,454	1,454	1,391	1,410	8,200	470
2016-02-16	1,407	1,433	1,407	1,419	9,900	473
2016-02-15	1,370	1,410	1,367	1,407	10,400	469
2016-02-12	1,376	1,404	1,328	1,337	23,100	445.67
2016-02-10	1,467	1,489	1,412	1,413	16,100	471
2016-02-09	1,460	1,467	1,451	1,451	7,500	483.67
2016-02-08	1,470	1,495	1,461	1,485	6,100	495
2016-02-05	1,494	1,499	1,474	1,492	6,500	497.33
2016-02-04	1,493	1,504	1,493	1,494	2,700	498
2016-02-03	1,501	1,513	1,490	1,502	10,500	500.67
2016-02-02	1,566	1,569	1,535	1,560	20,800	520
2016-02-01	1,515	1,521	1,501	1,521	10,800	507
2016-01-29	1,500	1,500	1,439	1,489	11,800	496.33
2016-01-28	1,488	1,489	1,482	1,483	3,300	494.33
2016-01-27	1,438	1,507	1,438	1,488	7,400	496
2016-01-26	1,440	1,452	1,430	1,430	4,800	476.67
2016-01-25	1,459	1,459	1,435	1,443	6,500	481
2016-01-22	1,414	1,450	1,414	1,434	24,700	478
2016-01-21	1,450	1,458	1,410	1,412	20,700	470.67
2016-01-20	1,483	1,503	1,453	1,460	17,100	486.67
2016-01-19	1,489	1,508	1,480	1,483	8,800	494.33
2016-01-18	1,484	1,492	1,473	1,484	12,400	494.67
2016-01-15	1,504	1,524	1,493	1,494	6,000	498
2016-01-14	1,501	1,503	1,481	1,494	18,200	498
2016-01-13	1,502	1,520	1,500	1,503	9,800	501
2016-01-12	1,523	1,539	1,500	1,500	24,800	500
2016-01-08	1,525	1,554	1,521	1,536	18,900	512
2016-01-07	1,551	1,563	1,528	1,528	13,600	509.33
2016-01-06	1,577	1,578	1,554	1,559	9,000	519.67
2016-01-05	1,551	1,579	1,549	1,563	8,000	521
2016-01-04	1,588	1,598	1,551	1,551	10,000	517

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