6309 巴工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,144	2,144	2,109	2,115	13,500	705
2017-12-28	2,123	2,126	2,116	2,123	4,700	707.67
2017-12-27	2,114	2,125	2,110	2,123	11,000	707.67
2017-12-26	2,114	2,119	2,101	2,103	16,100	701
2017-12-25	2,111	2,120	2,109	2,115	10,300	705
2017-12-22	2,137	2,137	2,112	2,120	17,500	706.67
2017-12-21	2,125	2,125	2,109	2,124	27,100	708
2017-12-20	2,115	2,121	2,096	2,105	33,500	701.67
2017-12-19	2,075	2,121	2,075	2,115	35,700	705
2017-12-18	2,071	2,078	2,050	2,071	16,900	690.33
2017-12-15	2,093	2,095	2,070	2,087	16,700	695.67
2017-12-14	2,068	2,097	2,065	2,096	15,800	698.67
2017-12-13	2,101	2,104	2,063	2,070	33,500	690
2017-12-12	2,110	2,111	2,100	2,101	22,700	700.33
2017-12-11	2,120	2,120	2,100	2,108	32,700	702.67
2017-12-08	2,121	2,160	2,090	2,106	128,500	702
2017-12-07	2,172	2,221	2,170	2,221	44,400	740.33
2017-12-06	2,170	2,170	2,137	2,151	18,100	717
2017-12-05	2,160	2,183	2,152	2,174	18,800	724.67
2017-12-04	2,185	2,198	2,173	2,181	17,900	727
2017-12-01	2,179	2,183	2,167	2,177	12,700	725.67
2017-11-30	2,166	2,167	2,144	2,166	13,000	722
2017-11-29	2,162	2,167	2,153	2,166	6,400	722
2017-11-28	2,175	2,178	2,150	2,155	11,200	718.33
2017-11-27	2,172	2,178	2,158	2,163	23,300	721
2017-11-24	2,167	2,185	2,151	2,177	15,800	725.67
2017-11-22	2,200	2,204	2,193	2,193	16,400	731
2017-11-21	2,200	2,205	2,180	2,194	20,200	731.33
2017-11-20	2,142	2,179	2,142	2,175	24,300	725
2017-11-17	2,165	2,165	2,137	2,140	14,500	713.33
2017-11-16	2,135	2,159	2,135	2,146	14,700	715.33
2017-11-15	2,191	2,191	2,119	2,135	33,300	711.67
2017-11-13	2,165	2,165	2,137	2,152	18,600	717.33
2017-11-10	2,150	2,162	2,133	2,162	15,500	720.67
2017-11-09	2,153	2,180	2,145	2,169	34,400	723
2017-11-08	2,140	2,154	2,134	2,153	16,600	717.67
2017-11-07	2,128	2,146	2,125	2,140	26,900	713.33
2017-11-06	2,159	2,162	2,123	2,128	33,600	709.33
2017-11-02	2,149	2,163	2,130	2,161	39,900	720.33
2017-11-01	2,166	2,168	2,147	2,158	39,200	719.33
2017-10-31	2,180	2,180	2,154	2,166	24,900	722
2017-10-30	2,211	2,211	2,160	2,164	70,000	721.33
2017-10-27	2,256	2,261	2,221	2,229	150,100	743
2017-10-26	2,270	2,288	2,267	2,280	99,700	760
2017-10-25	2,290	2,296	2,274	2,276	60,800	758.67
2017-10-24	2,268	2,294	2,259	2,289	86,700	763
2017-10-23	2,260	2,280	2,260	2,273	97,900	757.67
2017-10-20	2,270	2,270	2,253	2,255	52,200	751.67
2017-10-19	2,282	2,293	2,271	2,272	37,600	757.33
2017-10-18	2,300	2,300	2,260	2,287	49,400	762.33
2017-10-17	2,300	2,300	2,284	2,297	43,700	765.67
2017-10-16	2,242	2,287	2,240	2,282	79,600	760.67
2017-10-13	2,240	2,274	2,207	2,218	96,400	739.33
2017-10-12	2,230	2,235	2,221	2,230	37,100	743.33
2017-10-11	2,210	2,234	2,210	2,219	39,900	739.67
2017-10-10	2,170	2,231	2,161	2,209	94,400	736.33
2017-10-06	2,157	2,165	2,154	2,157	22,500	719
2017-10-05	2,165	2,175	2,153	2,157	31,500	719
2017-10-04	2,153	2,178	2,153	2,163	41,000	721
2017-10-03	2,181	2,189	2,151	2,151	44,700	717
2017-10-02	2,162	2,186	2,162	2,171	44,600	723.67
2017-09-29	2,146	2,193	2,144	2,163	78,500	721
2017-09-28	2,119	2,147	2,119	2,146	61,500	715.33
2017-09-27	2,080	2,114	2,070	2,112	73,600	704
2017-09-26	2,023	2,077	2,023	2,070	38,300	690
2017-09-25	2,059	2,072	2,018	2,046	31,600	682
2017-09-22	2,086	2,089	2,022	2,029	37,200	676.33
2017-09-21	2,120	2,130	2,058	2,082	73,700	694
2017-09-20	2,189	2,312	2,069	2,089	333,900	696.33
2017-09-19	1,913	1,920	1,909	1,919	29,700	639.67
2017-09-15	1,897	1,905	1,891	1,902	14,400	634
2017-09-14	1,897	1,904	1,888	1,890	13,400	630
2017-09-13	1,898	1,904	1,889	1,892	19,700	630.67
2017-09-12	1,890	1,892	1,885	1,891	12,600	630.33
2017-09-11	1,868	1,886	1,868	1,879	13,300	626.33
2017-09-08	1,857	1,875	1,854	1,866	14,200	622
2017-09-07	1,870	1,876	1,863	1,870	6,000	623.33
2017-09-06	1,830	1,874	1,830	1,865	14,300	621.67
2017-09-05	1,885	1,889	1,855	1,857	10,600	619
2017-09-04	1,881	1,888	1,856	1,888	29,300	629.33
2017-09-01	1,914	1,923	1,881	1,896	61,300	632
2017-08-31	1,878	1,880	1,873	1,879	19,800	626.33
2017-08-30	1,870	1,885	1,866	1,874	17,900	624.67
2017-08-29	1,853	1,870	1,851	1,870	22,900	623.33
2017-08-28	1,840	1,850	1,839	1,850	8,000	616.67
2017-08-25	1,838	1,845	1,836	1,840	5,200	613.33
2017-08-24	1,845	1,846	1,835	1,838	8,000	612.67
2017-08-23	1,837	1,846	1,832	1,840	11,900	613.33
2017-08-22	1,840	1,840	1,829	1,834	8,300	611.33
2017-08-21	1,837	1,843	1,827	1,834	10,300	611.33
2017-08-18	1,833	1,838	1,829	1,837	6,400	612.33
2017-08-17	1,848	1,848	1,831	1,834	13,200	611.33
2017-08-16	1,820	1,837	1,818	1,828	13,100	609.33
2017-08-15	1,820	1,826	1,813	1,817	8,600	605.67
2017-08-14	1,821	1,821	1,805	1,805	19,000	601.67
2017-08-10	1,829	1,830	1,820	1,830	6,300	610
2017-08-09	1,829	1,834	1,824	1,829	7,200	609.67
2017-08-08	1,841	1,844	1,827	1,831	3,900	610.33
2017-08-07	1,843	1,843	1,825	1,832	11,200	610.67
2017-08-04	1,828	1,829	1,823	1,828	3,800	609.33
2017-08-03	1,820	1,831	1,820	1,828	8,200	609.33
2017-08-02	1,816	1,831	1,816	1,820	8,000	606.67
2017-08-01	1,827	1,827	1,815	1,818	8,700	606
2017-07-31	1,822	1,823	1,813	1,813	11,800	604.33
2017-07-28	1,820	1,827	1,819	1,821	5,800	607
2017-07-27	1,823	1,827	1,819	1,819	4,900	606.33
2017-07-26	1,837	1,837	1,820	1,823	6,700	607.67
2017-07-25	1,836	1,837	1,825	1,827	8,300	609
2017-07-24	1,830	1,834	1,828	1,832	10,200	610.67
2017-07-21	1,825	1,832	1,821	1,829	8,900	609.67
2017-07-20	1,810	1,823	1,810	1,822	12,100	607.33
2017-07-19	1,824	1,824	1,810	1,814	8,900	604.67
2017-07-18	1,821	1,821	1,814	1,814	12,700	604.67
2017-07-14	1,816	1,821	1,814	1,814	5,100	604.67
2017-07-13	1,809	1,818	1,808	1,814	8,500	604.67
2017-07-12	1,815	1,815	1,808	1,809	5,200	603
2017-07-11	1,803	1,820	1,803	1,810	5,900	603.33
2017-07-10	1,806	1,818	1,805	1,805	9,400	601.67
2017-07-07	1,818	1,821	1,805	1,805	6,900	601.67
2017-07-06	1,830	1,830	1,812	1,819	18,200	606.33
2017-07-05	1,799	1,816	1,798	1,809	9,800	603
2017-07-04	1,814	1,814	1,794	1,795	7,300	598.33
2017-07-03	1,811	1,815	1,799	1,800	9,400	600
2017-06-30	1,801	1,806	1,794	1,801	12,900	600.33
2017-06-29	1,812	1,820	1,801	1,801	5,900	600.33
2017-06-28	1,814	1,823	1,812	1,814	4,900	604.67
2017-06-27	1,835	1,838	1,817	1,821	13,000	607
2017-06-26	1,830	1,834	1,826	1,826	7,300	608.67
2017-06-23	1,802	1,828	1,802	1,826	10,900	608.67
2017-06-22	1,840	1,840	1,814	1,814	15,600	604.67
2017-06-21	1,825	1,836	1,825	1,829	15,400	609.67
2017-06-20	1,810	1,827	1,810	1,825	10,200	608.33
2017-06-19	1,798	1,811	1,798	1,810	5,100	603.33
2017-06-16	1,806	1,808	1,792	1,796	7,200	598.67
2017-06-15	1,801	1,813	1,792	1,806	7,900	602
2017-06-14	1,822	1,822	1,801	1,801	7,200	600.33
2017-06-13	1,814	1,817	1,803	1,803	9,700	601
2017-06-12	1,826	1,827	1,815	1,815	10,300	605
2017-06-09	1,826	1,830	1,813	1,826	13,600	608.67
2017-06-08	1,818	1,830	1,814	1,826	14,000	608.67
2017-06-07	1,836	1,838	1,830	1,837	16,300	612.33
2017-06-06	1,837	1,837	1,825	1,833	13,200	611
2017-06-05	1,825	1,839	1,817	1,828	39,400	609.33
2017-06-02	1,763	1,781	1,763	1,781	18,300	593.67
2017-06-01	1,761	1,772	1,761	1,772	3,900	590.67
2017-05-31	1,763	1,766	1,756	1,760	9,100	586.67
2017-05-30	1,771	1,774	1,761	1,771	4,800	590.33
2017-05-29	1,770	1,782	1,765	1,778	4,600	592.67
2017-05-26	1,779	1,780	1,770	1,773	10,700	591
2017-05-25	1,778	1,784	1,776	1,784	2,600	594.67
2017-05-24	1,770	1,783	1,770	1,783	3,700	594.33
2017-05-23	1,799	1,799	1,767	1,772	12,400	590.67
2017-05-22	1,776	1,782	1,775	1,778	4,900	592.67
2017-05-19	1,782	1,783	1,770	1,775	5,800	591.67
2017-05-18	1,763	1,782	1,763	1,782	10,100	594
2017-05-17	1,828	1,828	1,799	1,801	9,600	600.33
2017-05-16	1,790	1,809	1,790	1,808	12,400	602.67
2017-05-15	1,802	1,802	1,780	1,790	12,300	596.67
2017-05-12	1,807	1,809	1,794	1,805	9,600	601.67
2017-05-11	1,812	1,819	1,810	1,816	10,200	605.33
2017-05-10	1,827	1,827	1,811	1,815	8,400	605
2017-05-09	1,807	1,826	1,806	1,822	10,500	607.33
2017-05-08	1,790	1,824	1,789	1,819	25,000	606.33
2017-05-02	1,780	1,785	1,775	1,784	12,300	594.67
2017-05-01	1,785	1,790	1,774	1,785	7,200	595
2017-04-28	1,777	1,794	1,770	1,788	15,400	596
2017-04-27	1,785	1,785	1,760	1,774	16,200	591.33
2017-04-26	1,769	1,785	1,766	1,774	28,300	591.33
2017-04-25	1,780	1,806	1,780	1,800	13,900	600
2017-04-24	1,771	1,789	1,770	1,785	13,800	595
2017-04-21	1,792	1,794	1,767	1,776	12,900	592
2017-04-20	1,773	1,779	1,766	1,766	12,900	588.67
2017-04-19	1,771	1,783	1,771	1,773	11,300	591
2017-04-18	1,822	1,822	1,776	1,780	11,300	593.33
2017-04-17	1,762	1,774	1,762	1,769	7,300	589.67
2017-04-14	1,760	1,765	1,759	1,762	10,700	587.33
2017-04-13	1,752	1,760	1,752	1,760	11,900	586.67
2017-04-12	1,760	1,773	1,752	1,770	14,800	590
2017-04-11	1,788	1,788	1,757	1,775	19,800	591.67
2017-04-10	1,782	1,795	1,782	1,789	4,700	596.33
2017-04-07	1,783	1,802	1,781	1,782	9,100	594
2017-04-06	1,810	1,810	1,781	1,781	24,400	593.67
2017-04-05	1,820	1,820	1,810	1,813	7,400	604.33
2017-04-04	1,829	1,829	1,810	1,820	10,700	606.67
2017-04-03	1,820	1,831	1,814	1,821	13,100	607
2017-03-31	1,868	1,868	1,818	1,818	18,600	606
2017-03-30	1,867	1,867	1,845	1,851	19,400	617
2017-03-29	1,865	1,865	1,822	1,854	21,600	618
2017-03-28	1,842	1,842	1,807	1,838	22,300	612.67
2017-03-27	1,820	1,830	1,798	1,802	14,000	600.67
2017-03-24	1,803	1,836	1,803	1,820	11,200	606.67
2017-03-23	1,837	1,837	1,801	1,801	9,800	600.33
2017-03-22	1,832	1,836	1,809	1,813	14,900	604.33
2017-03-21	1,814	1,840	1,814	1,837	16,400	612.33
2017-03-17	1,825	1,828	1,809	1,814	11,200	604.67
2017-03-16	1,804	1,825	1,801	1,816	13,400	605.33
2017-03-15	1,810	1,817	1,800	1,801	23,200	600.33
2017-03-14	1,832	1,832	1,821	1,822	13,400	607.33
2017-03-13	1,835	1,845	1,826	1,827	9,000	609
2017-03-10	1,825	1,836	1,824	1,825	40,100	608.33
2017-03-09	1,839	1,844	1,824	1,828	13,900	609.33
2017-03-08	1,857	1,870	1,838	1,839	30,200	613
2017-03-07	1,869	1,869	1,852	1,860	14,700	620
2017-03-06	1,859	1,879	1,859	1,869	14,000	623
2017-03-03	1,862	1,884	1,853	1,859	32,800	619.67
2017-03-02	1,934	1,957	1,848	1,862	130,800	620.67
2017-03-01	1,920	1,974	1,917	1,974	49,900	658
2017-02-28	1,899	1,928	1,876	1,917	32,300	639
2017-02-27	1,880	1,885	1,846	1,871	47,900	623.67
2017-02-24	1,923	1,923	1,884	1,887	42,300	629
2017-02-23	1,934	1,969	1,909	1,926	52,200	642
2017-02-22	1,897	1,935	1,894	1,914	48,100	638
2017-02-21	1,877	1,906	1,877	1,897	21,400	632.33
2017-02-20	1,926	1,926	1,875	1,877	48,100	625.67
2017-02-17	1,917	1,931	1,907	1,926	21,800	642
2017-02-16	1,923	1,926	1,900	1,909	28,200	636.33
2017-02-15	1,938	1,944	1,922	1,923	30,700	641
2017-02-14	1,925	1,940	1,915	1,928	38,500	642.67
2017-02-13	1,915	1,924	1,915	1,920	34,400	640
2017-02-10	1,902	1,915	1,895	1,907	30,300	635.67
2017-02-09	1,919	1,919	1,894	1,902	20,500	634
2017-02-08	1,899	1,925	1,894	1,908	33,600	636
2017-02-07	1,893	1,897	1,873	1,893	21,800	631
2017-02-06	1,872	1,900	1,872	1,900	26,600	633.33
2017-02-03	1,881	1,898	1,869	1,876	40,200	625.33
2017-02-02	1,915	1,930	1,878	1,894	50,500	631.33
2017-02-01	1,910	1,913	1,886	1,910	33,300	636.67
2017-01-31	1,936	1,936	1,899	1,916	45,800	638.67
2017-01-30	1,886	1,940	1,878	1,936	53,000	645.33
2017-01-27	1,903	1,932	1,900	1,901	44,100	633.67
2017-01-26	1,944	1,944	1,905	1,915	48,000	638.33
2017-01-25	1,900	1,940	1,891	1,936	68,900	645.33
2017-01-24	1,880	1,892	1,838	1,891	56,900	630.33
2017-01-23	1,909	1,925	1,876	1,891	38,200	630.33
2017-01-20	1,940	1,940	1,880	1,933	85,100	644.33
2017-01-19	1,840	1,950	1,840	1,946	123,600	648.67
2017-01-18	1,812	1,835	1,804	1,835	65,600	611.67
2017-01-17	1,810	1,812	1,797	1,804	25,900	601.33
2017-01-16	1,815	1,815	1,795	1,810	47,300	603.33
2017-01-13	1,792	1,815	1,788	1,809	41,700	603
2017-01-12	1,784	1,809	1,781	1,792	34,500	597.33
2017-01-11	1,819	1,819	1,736	1,808	58,300	602.67
2017-01-10	1,790	1,817	1,788	1,815	83,700	605
2017-01-06	1,780	1,800	1,768	1,794	93,800	598
2017-01-05	1,739	1,780	1,739	1,780	67,200	593.33
2017-01-04	1,705	1,737	1,705	1,736	96,700	578.67

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