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
2016-12-301,6601,6941,6601,68949,7001,689
2016-12-291,6491,6801,6451,67884,7001,678
2016-12-281,6291,6491,6271,64758,0001,647
2016-12-271,5951,6311,5931,61968,4001,619
2016-12-261,5901,5921,5841,59143,8001,591
2016-12-221,5831,5901,5721,58937,4001,589
2016-12-211,5871,5901,5841,59033,2001,590
2016-12-201,5771,5861,5721,58524,8001,585
2016-12-191,5851,5851,5771,57716,5001,577
2016-12-161,5811,5861,5721,58220,3001,582
2016-12-151,5841,5871,5711,57825,7001,578
2016-12-141,5751,5861,5741,58418,5001,584
2016-12-131,5861,5891,5761,58435,0001,584
2016-12-121,5761,5891,5761,58440,0001,584
2016-12-091,5601,5751,5581,57542,2001,575
2016-12-081,5601,5611,5431,56145,9001,561
2016-12-071,5551,5581,5481,55731,9001,557
2016-12-061,5581,5581,5361,54639,8001,546
2016-12-051,5591,5601,5411,54560,7001,545
2016-12-021,5241,5241,5071,50915,8001,509
2016-12-011,5221,5251,5171,52019,7001,520
2016-11-301,5171,5191,5121,5199,6001,519
2016-11-291,5111,5181,5111,5186,2001,518
2016-11-281,5121,5201,5111,5204,6001,520
2016-11-251,5171,5191,5141,51612,0001,516
2016-11-241,5231,5231,5131,51710,6001,517
2016-11-221,5211,5271,5191,52318,0001,523
2016-11-211,5191,5251,5191,5239,6001,523
2016-11-181,5291,5291,5181,5198,7001,519
2016-11-171,5121,5261,5071,51922,2001,519
2016-11-161,5061,5121,5051,51219,0001,512
2016-11-151,5121,5151,5041,50522,1001,505
2016-11-141,5001,5121,4971,50919,3001,509
2016-11-111,5071,5171,4951,49812,6001,498
2016-11-101,5021,5111,4921,49727,2001,497
2016-11-091,5311,5321,4801,48229,1001,482
2016-11-081,5301,5301,5201,52816,4001,528
2016-11-071,5271,5321,5221,52815,4001,528
2016-11-041,5311,5371,5161,52725,0001,527
2016-11-021,5501,5501,5291,53313,9001,533
2016-11-011,5481,5501,5421,55021,1001,550
2016-10-311,5341,5451,5341,54325,5001,543
2016-10-281,5321,5391,5201,53442,8001,534
2016-10-271,5321,5421,5321,53695,3001,536
2016-10-261,5861,5911,5611,562124,3001,562
2016-10-251,5881,5901,5821,58853,5001,588
2016-10-241,5881,5951,5831,58836,3001,588
2016-10-211,5861,5901,5811,58670,9001,586
2016-10-201,5881,5941,5861,59146,0001,591
2016-10-191,5861,5891,5831,58824,8001,588
2016-10-171,5801,5851,5791,58133,2001,581
2016-10-131,5801,5841,5701,58025,7001,580
2016-10-121,5831,5861,5801,58228,1001,582
2016-10-111,5931,5941,5871,5897,8001,589
2016-10-071,5801,5871,5791,58512,3001,585
2016-10-061,5901,5951,5831,58414,5001,584
2016-10-051,5761,5941,5751,58619,1001,586
2016-10-041,5691,5811,5691,57723,9001,577
2016-10-031,5521,5701,5521,56716,3001,567
2016-09-301,5431,5551,5421,55211,4001,552
2016-09-291,5501,5551,5461,55123,3001,551
2016-09-281,5421,5491,5371,54624,9001,546
2016-09-271,5181,5321,5061,53218,9001,532
2016-09-261,4941,5231,4801,51827,7001,518
2016-09-231,5361,5471,5281,53414,2001,534
2016-09-211,5211,5301,5201,52810,3001,528
2016-09-201,5171,5281,5151,52116,4001,521
2016-09-161,5071,5181,5071,5175,0001,517
2016-09-151,5151,5151,5061,5074,7001,507
2016-09-141,5181,5201,5151,5164,0001,516
2016-09-131,5241,5241,5151,5182,4001,518
2016-09-121,5231,5231,5091,5143,9001,514
2016-09-091,5251,5251,5151,5226,4001,522
2016-09-081,5251,5281,5121,5237,4001,523
2016-09-071,5191,5251,5121,5218,2001,521
2016-09-061,5241,5251,4961,5199,2001,519
2016-09-051,5241,5251,5161,5245,5001,524
2016-09-021,5281,5281,5151,5246,8001,524
2016-09-011,5131,5291,4461,52613,3001,526
2016-08-311,5121,5351,5121,5208,4001,520
2016-08-301,5091,5181,4961,5125,4001,512
2016-08-291,4731,5061,4621,5067,8001,506
2016-08-261,4751,4751,4551,4553,5001,455
2016-08-251,4581,4761,4581,4633,5001,463
2016-08-241,4531,4751,4531,4592,3001,459
2016-08-231,4591,4701,4531,4535,4001,453
2016-08-221,4541,4591,4541,4576,8001,457
2016-08-191,4631,4721,4531,4546,1001,454
2016-08-181,4751,4821,4601,4604,6001,460
2016-08-171,4901,4901,4721,47510,9001,475
2016-08-161,5101,5111,4981,49911,6001,499
2016-08-151,5131,5131,5011,5105,2001,510
2016-08-121,5251,5251,5061,5193,8001,519
2016-08-101,5101,5151,5021,5123,9001,512
2016-08-091,5091,5171,5081,5132,9001,513
2016-08-081,5231,5241,5041,5244,9001,524
2016-08-051,5001,5021,4871,4944,1001,494
2016-08-041,5351,5351,5001,5055,1001,505
2016-08-031,5281,5301,5101,5153,7001,515
2016-08-021,5621,5621,5201,5266,3001,526
2016-08-011,5751,5751,5451,5453,8001,545
2016-07-291,5651,5651,5361,5613,7001,561
2016-07-281,5591,5681,5501,5624,7001,562
2016-07-271,5751,5751,5481,5599,4001,559
2016-07-261,5751,5751,5531,5544,9001,554
2016-07-251,5701,5711,5561,5623,6001,562
2016-07-221,5761,5761,5461,5524,8001,552
2016-07-211,5531,5601,5501,5603,4001,560
2016-07-201,5741,5741,5531,5588,9001,558
2016-07-191,5451,5581,5411,55714,8001,557
2016-07-151,5361,5361,5121,5342,7001,534
2016-07-141,5341,5361,5251,5287,9001,528
2016-07-131,5301,5341,5211,5255,8001,525
2016-07-121,5171,5281,5101,52214,4001,522
2016-07-111,4671,5071,4671,5034,8001,503
2016-07-081,4981,4981,4651,4655,0001,465
2016-07-071,5011,5011,4751,4806,3001,480
2016-07-061,5221,5221,4741,4858,4001,485
2016-07-051,4901,4991,4791,49217,4001,492
2016-07-041,4801,4811,4691,4795,5001,479
2016-07-011,4781,4861,4751,4812,4001,481
2016-06-301,4901,4931,4671,4785,7001,478
2016-06-291,4601,4801,4411,4668,0001,466
2016-06-281,4271,4321,4151,4305,5001,430
2016-06-271,5091,5091,4051,4279,4001,427
2016-06-241,4831,4871,3831,39115,0001,391
2016-06-231,4681,4831,4601,48317,5001,483
2016-06-221,5081,5081,4751,50814,2001,508
2016-06-211,5001,5001,4751,4868,6001,486
2016-06-201,4461,4631,4461,4597,0001,459
2016-06-171,4551,4601,4391,4466,4001,446
2016-06-161,4551,4841,4381,4407,1001,440
2016-06-151,4881,4881,4711,47110,9001,471
2016-06-141,4501,5071,4471,4526,4001,452
2016-06-131,4971,5041,4581,45810,4001,458
2016-06-101,5141,5141,4881,49713,6001,497
2016-06-091,5351,5351,5051,5275,1001,527
2016-06-081,5301,5351,5281,5355,1001,535
2016-06-071,5251,5331,5091,5283,4001,528
2016-06-061,5021,5341,5011,5324,4001,532
2016-06-031,5211,5351,4951,53214,3001,532
2016-06-021,5001,5151,4951,4965,6001,496
2016-06-011,5251,5251,5001,5006,0001,500
2016-05-311,5301,5301,5131,52413,3001,524
2016-05-301,4911,4931,4871,4892,1001,489
2016-05-271,4991,4991,4821,4881,4001,488
2016-05-261,4971,5001,4661,4922,2001,492
2016-05-251,5001,5001,4771,4904,1001,490
2016-05-241,4711,4851,4651,4783,7001,478
2016-05-231,5001,5001,4651,4687,3001,468
2016-05-201,4791,4881,4791,4874,7001,487
2016-05-191,4781,4961,4771,4795,5001,479
2016-05-181,5071,5071,4711,4765,9001,476
2016-05-171,5191,5191,4771,50810,4001,508
2016-05-161,4641,4841,4641,4765,7001,476
2016-05-131,4831,4831,4641,4645,9001,464
2016-05-121,4771,4841,4601,4844,5001,484
2016-05-111,4821,4871,4721,4876,2001,487
2016-05-101,4511,4821,4501,4828,9001,482
2016-05-091,4501,4531,4371,4474,4001,447
2016-05-061,4221,4371,4201,4339,1001,433
2016-05-021,4301,4531,4211,42211,9001,422
2016-04-281,4811,4861,4501,45214,3001,452
2016-04-271,4901,4911,4681,4779,1001,477
2016-04-261,4181,4921,4181,48923,5001,489
2016-04-251,5381,5401,5281,54016,7001,540
2016-04-221,5341,5371,5211,53711,4001,537
2016-04-211,5481,5481,5201,53410,5001,534
2016-04-201,5091,5251,5091,51411,2001,514
2016-04-191,4931,5191,4931,50911,3001,509
2016-04-181,5031,5031,4851,49112,5001,491
2016-04-151,4961,5091,4961,5039,2001,503
2016-04-141,4711,4991,4701,49910,8001,499
2016-04-131,4521,4731,4521,4696,2001,469
2016-04-121,4501,4721,4501,4538,7001,453
2016-04-111,4521,4521,4301,4475,0001,447
2016-04-081,4251,4711,4191,4579,6001,457
2016-04-071,4501,4581,4401,4459,4001,445
2016-04-061,4641,4681,4571,4617,2001,461
2016-04-051,4761,4781,4671,46911,7001,469
2016-04-041,4761,4971,4751,4958,1001,495
2016-04-011,4861,4881,4771,47718,4001,477
2016-03-311,4851,4991,4851,4897,5001,489
2016-03-301,4861,4951,4791,4908,2001,490
2016-03-291,4891,4931,4691,48713,2001,487
2016-03-281,4941,4941,4501,49414,0001,494
2016-03-251,4591,4681,4511,4556,6001,455
2016-03-241,4991,4991,4501,45016,2001,450
2016-03-231,5011,5011,4771,4958,1001,495
2016-03-221,4461,4701,4461,4709,4001,470
2016-03-181,4471,4481,4381,4446,1001,444
2016-03-171,4521,4611,4461,4537,5001,453
2016-03-161,4541,4551,4471,45012,8001,450
2016-03-151,4521,4651,4521,4547,8001,454
2016-03-141,4501,4581,4441,4529,7001,452
2016-03-111,4361,4501,4361,44614,3001,446
2016-03-101,4331,4551,4331,45016,5001,450
2016-03-091,4301,4351,4191,4339,8001,433
2016-03-081,4291,4341,4281,42913,7001,429
2016-03-071,4361,4361,4281,43013,9001,430
2016-03-041,4301,4371,4301,4338,0001,433
2016-03-031,4321,4391,4321,4376,2001,437
2016-03-021,4071,4431,4071,43112,8001,431
2016-03-011,4001,4061,3831,39916,1001,399
2016-02-291,4241,4601,4041,40411,0001,404
2016-02-261,4201,4251,4111,4136,2001,413
2016-02-251,4001,4181,4001,4077,6001,407
2016-02-241,4171,4171,3881,3968,6001,396
2016-02-231,4241,4501,4101,4106,3001,410
2016-02-221,4311,4481,4161,4239,1001,423
2016-02-191,4251,4441,4161,4318,2001,431
2016-02-181,4451,4761,4031,4317,6001,431
2016-02-171,4541,4541,3911,4108,2001,410
2016-02-161,4071,4331,4071,4199,9001,419
2016-02-151,3701,4101,3671,40710,4001,407
2016-02-121,3761,4041,3281,33723,1001,337
2016-02-101,4671,4891,4121,41316,1001,413
2016-02-091,4601,4671,4511,4517,5001,451
2016-02-081,4701,4951,4611,4856,1001,485
2016-02-051,4941,4991,4741,4926,5001,492
2016-02-041,4931,5041,4931,4942,7001,494
2016-02-031,5011,5131,4901,50210,5001,502
2016-02-021,5661,5691,5351,56020,8001,560
2016-02-011,5151,5211,5011,52110,8001,521
2016-01-291,5001,5001,4391,48911,8001,489
2016-01-281,4881,4891,4821,4833,3001,483
2016-01-271,4381,5071,4381,4887,4001,488
2016-01-261,4401,4521,4301,4304,8001,430
2016-01-251,4591,4591,4351,4436,5001,443
2016-01-221,4141,4501,4141,43424,7001,434
2016-01-211,4501,4581,4101,41220,7001,412
2016-01-201,4831,5031,4531,46017,1001,460
2016-01-191,4891,5081,4801,4838,8001,483
2016-01-181,4841,4921,4731,48412,4001,484
2016-01-151,5041,5241,4931,4946,0001,494
2016-01-141,5011,5031,4811,49418,2001,494
2016-01-131,5021,5201,5001,5039,8001,503
2016-01-121,5231,5391,5001,50024,8001,500
2016-01-081,5251,5541,5211,53618,9001,536
2016-01-071,5511,5631,5281,52813,6001,528
2016-01-061,5771,5781,5541,5599,0001,559
2016-01-051,5511,5791,5491,5638,0001,563
2016-01-041,5881,5981,5511,55110,0001,551

分割・併合履歴 : なし