6309 巴工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,285	2,415	2,235	2,410	87,200	803.33
2018-12-27	2,192	2,259	2,192	2,259	35,300	753
2018-12-26	2,097	2,192	2,097	2,157	22,100	719
2018-12-25	2,045	2,138	2,025	2,092	36,100	697.33
2018-12-21	2,274	2,274	2,159	2,195	72,300	731.67
2018-12-20	2,274	2,305	2,246	2,274	42,400	758
2018-12-19	2,324	2,324	2,255	2,274	17,200	758
2018-12-18	2,291	2,399	2,291	2,324	48,100	774.67
2018-12-17	2,327	2,368	2,240	2,325	87,000	775
2018-12-14	2,408	2,408	2,343	2,360	32,200	786.67
2018-12-13	2,332	2,411	2,330	2,394	57,900	798
2018-12-12	2,300	2,370	2,299	2,333	61,100	777.67
2018-12-11	2,304	2,342	2,290	2,300	38,000	766.67
2018-12-10	2,239	2,334	2,179	2,308	71,200	769.33
2018-12-07	2,257	2,277	2,227	2,263	23,700	754.33
2018-12-06	2,281	2,295	2,232	2,258	27,100	752.67
2018-12-05	2,274	2,293	2,254	2,291	26,000	763.67
2018-12-04	2,347	2,356	2,299	2,305	24,100	768.33
2018-12-03	2,378	2,389	2,335	2,346	36,700	782
2018-11-30	2,330	2,388	2,330	2,366	33,800	788.67
2018-11-29	2,296	2,346	2,295	2,329	25,200	776.33
2018-11-28	2,293	2,308	2,282	2,294	11,400	764.67
2018-11-27	2,315	2,335	2,292	2,299	10,200	766.33
2018-11-26	2,293	2,327	2,274	2,322	27,500	774
2018-11-22	2,301	2,327	2,280	2,310	24,000	770
2018-11-21	2,334	2,346	2,301	2,311	22,900	770.33
2018-11-20	2,355	2,412	2,339	2,370	48,600	790
2018-11-19	2,315	2,370	2,315	2,364	64,500	788
2018-11-16	2,332	2,365	2,319	2,321	39,500	773.67
2018-11-15	2,316	2,338	2,300	2,331	37,700	777
2018-11-14	2,324	2,324	2,300	2,316	29,300	772
2018-11-13	2,291	2,327	2,270	2,325	80,600	775
2018-11-12	2,283	2,323	2,261	2,305	35,300	768.33
2018-11-09	2,272	2,289	2,245	2,287	34,000	762.33
2018-11-08	2,290	2,315	2,270	2,272	46,100	757.33
2018-11-07	2,236	2,278	2,219	2,271	46,700	757
2018-11-06	2,152	2,234	2,152	2,231	47,700	743.67
2018-11-05	2,220	2,222	2,189	2,202	22,200	734
2018-11-02	2,208	2,228	2,203	2,225	38,600	741.67
2018-11-01	2,172	2,217	2,144	2,202	36,700	734
2018-10-31	2,193	2,210	2,169	2,181	27,300	727
2018-10-30	2,134	2,193	2,127	2,188	38,600	729.33
2018-10-29	2,174	2,194	2,106	2,156	109,600	718.67
2018-10-26	2,200	2,217	2,176	2,200	128,200	733.33
2018-10-25	2,220	2,239	2,181	2,195	96,200	731.67
2018-10-24	2,235	2,257	2,231	2,241	57,500	747
2018-10-23	2,264	2,264	2,221	2,241	60,100	747
2018-10-22	2,220	2,262	2,220	2,253	99,000	751
2018-10-19	2,252	2,252	2,206	2,220	56,200	740
2018-10-18	2,230	2,238	2,201	2,202	78,300	734
2018-10-17	2,229	2,250	2,212	2,246	103,900	748.67
2018-10-16	2,205	2,224	2,200	2,217	69,300	739
2018-10-15	2,279	2,279	2,205	2,205	74,500	735
2018-10-12	2,250	2,274	2,241	2,272	19,200	757.33
2018-10-11	2,255	2,278	2,231	2,254	50,300	751.33
2018-10-10	2,290	2,300	2,281	2,293	27,100	764.33
2018-10-09	2,300	2,300	2,270	2,282	74,800	760.67
2018-10-05	2,313	2,319	2,309	2,310	31,600	770
2018-10-04	2,314	2,332	2,308	2,315	16,100	771.67
2018-10-03	2,327	2,338	2,314	2,314	24,100	771.33
2018-10-02	2,307	2,324	2,305	2,315	15,900	771.67
2018-10-01	2,318	2,320	2,301	2,302	32,300	767.33
2018-09-28	2,313	2,334	2,311	2,312	24,100	770.67
2018-09-27	2,330	2,346	2,310	2,310	40,300	770
2018-09-26	2,288	2,329	2,288	2,328	40,300	776
2018-09-25	2,248	2,287	2,236	2,277	54,900	759
2018-09-21	2,221	2,248	2,215	2,248	22,100	749.33
2018-09-20	2,220	2,240	2,195	2,220	28,700	740
2018-09-19	2,218	2,226	2,194	2,220	26,900	740
2018-09-18	2,219	2,219	2,182	2,187	33,300	729
2018-09-14	2,149	2,228	2,148	2,223	24,100	741
2018-09-13	2,106	2,165	2,106	2,138	23,600	712.67
2018-09-12	2,170	2,170	2,066	2,088	41,400	696
2018-09-11	2,188	2,200	2,161	2,163	19,000	721
2018-09-10	2,240	2,245	2,160	2,179	35,000	726.33
2018-09-07	2,296	2,296	2,248	2,255	16,400	751.67
2018-09-06	2,289	2,304	2,280	2,296	10,100	765.33
2018-09-05	2,321	2,321	2,270	2,279	37,600	759.67
2018-09-04	2,343	2,356	2,317	2,321	27,100	773.67
2018-09-03	2,350	2,390	2,334	2,352	57,900	784
2018-08-31	2,441	2,515	2,432	2,510	54,100	836.67
2018-08-30	2,407	2,438	2,398	2,431	21,700	810.33
2018-08-29	2,374	2,396	2,351	2,395	9,000	798.33
2018-08-28	2,383	2,384	2,350	2,350	9,400	783.33
2018-08-27	2,370	2,385	2,350	2,364	9,900	788
2018-08-24	2,387	2,387	2,359	2,368	7,100	789.33
2018-08-23	2,360	2,364	2,333	2,360	7,200	786.67
2018-08-22	2,334	2,355	2,334	2,338	4,600	779.33
2018-08-21	2,360	2,360	2,333	2,334	6,800	778
2018-08-20	2,355	2,360	2,344	2,344	7,100	781.33
2018-08-17	2,357	2,357	2,342	2,355	3,700	785
2018-08-16	2,343	2,354	2,327	2,341	11,500	780.33
2018-08-15	2,350	2,355	2,338	2,343	7,200	781
2018-08-14	2,285	2,359	2,275	2,351	16,500	783.67
2018-08-13	2,302	2,312	2,273	2,283	21,400	761
2018-08-10	2,361	2,376	2,326	2,326	9,400	775.33
2018-08-09	2,355	2,366	2,355	2,359	3,000	786.33
2018-08-08	2,349	2,369	2,340	2,355	4,500	785
2018-08-07	2,335	2,355	2,335	2,353	7,000	784.33
2018-08-06	2,361	2,375	2,360	2,360	4,400	786.67
2018-08-03	2,345	2,370	2,345	2,355	6,100	785
2018-08-02	2,373	2,385	2,333	2,343	15,100	781
2018-08-01	2,387	2,417	2,387	2,388	8,700	796
2018-07-31	2,430	2,430	2,364	2,391	13,100	797
2018-07-30	2,414	2,466	2,410	2,414	20,200	804.67
2018-07-27	2,399	2,430	2,395	2,425	16,900	808.33
2018-07-26	2,396	2,399	2,384	2,389	8,800	796.33
2018-07-25	2,390	2,399	2,390	2,396	7,000	798.67
2018-07-24	2,368	2,388	2,368	2,375	4,400	791.67
2018-07-23	2,340	2,374	2,337	2,368	8,100	789.33
2018-07-20	2,354	2,354	2,320	2,345	11,100	781.67
2018-07-19	2,394	2,394	2,359	2,360	12,000	786.67
2018-07-18	2,370	2,396	2,361	2,366	15,800	788.67
2018-07-17	2,333	2,368	2,333	2,368	12,900	789.33
2018-07-13	2,300	2,333	2,300	2,333	10,700	777.67
2018-07-12	2,300	2,307	2,292	2,292	6,800	764
2018-07-11	2,330	2,330	2,291	2,298	12,700	766
2018-07-10	2,318	2,357	2,311	2,330	21,800	776.67
2018-07-09	2,319	2,320	2,296	2,314	8,300	771.33
2018-07-06	2,299	2,313	2,292	2,296	12,200	765.33
2018-07-05	2,331	2,357	2,294	2,296	19,400	765.33
2018-07-04	2,340	2,340	2,305	2,329	11,800	776.33
2018-07-03	2,288	2,355	2,288	2,344	35,000	781.33
2018-07-02	2,300	2,307	2,283	2,287	24,800	762.33
2018-06-29	2,312	2,312	2,296	2,300	10,400	766.67
2018-06-28	2,310	2,314	2,292	2,313	7,700	771
2018-06-27	2,293	2,316	2,283	2,310	9,200	770
2018-06-26	2,305	2,315	2,287	2,295	13,700	765
2018-06-25	2,306	2,314	2,289	2,296	11,400	765.33
2018-06-22	2,319	2,323	2,295	2,317	12,800	772.33
2018-06-21	2,289	2,323	2,289	2,306	15,300	768.67
2018-06-20	2,271	2,290	2,259	2,289	11,800	763
2018-06-19	2,270	2,289	2,260	2,271	14,100	757
2018-06-18	2,271	2,279	2,265	2,270	7,200	756.67
2018-06-15	2,260	2,281	2,258	2,272	10,600	757.33
2018-06-14	2,290	2,290	2,252	2,258	9,700	752.67
2018-06-13	2,258	2,291	2,247	2,291	11,500	763.67
2018-06-12	2,267	2,288	2,251	2,257	9,100	752.33
2018-06-11	2,300	2,302	2,257	2,265	14,200	755
2018-06-08	2,286	2,314	2,285	2,300	29,000	766.67
2018-06-07	2,303	2,317	2,273	2,286	17,200	762
2018-06-06	2,399	2,399	2,308	2,310	26,800	770
2018-06-05	2,327	2,418	2,321	2,402	84,500	800.67
2018-06-04	2,289	2,345	2,278	2,337	92,900	779
2018-06-01	2,257	2,287	2,238	2,278	61,100	759.33
2018-05-31	2,190	2,259	2,189	2,259	30,200	753
2018-05-30	2,229	2,237	2,166	2,169	24,100	723
2018-05-29	2,230	2,270	2,214	2,264	30,900	754.67
2018-05-28	2,156	2,254	2,152	2,225	48,300	741.67
2018-05-25	2,198	2,198	2,158	2,158	8,400	719.33
2018-05-24	2,202	2,210	2,180	2,201	26,800	733.67
2018-05-23	2,250	2,250	2,193	2,208	16,200	736
2018-05-22	2,270	2,271	2,242	2,257	39,900	752.33
2018-05-21	2,210	2,268	2,208	2,263	39,600	754.33
2018-05-18	2,200	2,218	2,190	2,208	23,100	736
2018-05-17	2,188	2,200	2,188	2,199	8,600	733
2018-05-16	2,185	2,200	2,166	2,186	27,200	728.67
2018-05-15	2,171	2,197	2,157	2,185	21,800	728.33
2018-05-14	2,120	2,178	2,107	2,166	34,700	722
2018-05-11	2,108	2,117	2,096	2,105	11,800	701.67
2018-05-10	2,130	2,130	2,096	2,107	10,400	702.33
2018-05-09	2,107	2,136	2,090	2,130	21,200	710
2018-05-08	2,097	2,110	2,063	2,102	38,800	700.67
2018-05-07	2,088	2,103	2,041	2,097	27,800	699
2018-05-02	2,102	2,106	2,083	2,085	10,000	695
2018-05-01	2,124	2,124	2,083	2,088	22,700	696
2018-04-27	2,173	2,173	2,131	2,135	15,400	711.67
2018-04-26	2,181	2,188	2,160	2,179	19,700	726.33
2018-04-25	2,153	2,190	2,148	2,185	18,900	728.33
2018-04-24	2,183	2,219	2,163	2,216	48,000	738.67
2018-04-23	2,147	2,191	2,147	2,183	30,100	727.67
2018-04-20	2,170	2,171	2,145	2,147	14,200	715.67
2018-04-19	2,155	2,175	2,154	2,170	23,900	723.33
2018-04-18	2,100	2,165	2,100	2,153	39,800	717.67
2018-04-17	2,112	2,113	2,080	2,081	17,100	693.67
2018-04-16	2,118	2,120	2,104	2,113	14,400	704.33
2018-04-13	2,126	2,144	2,112	2,118	20,100	706
2018-04-12	2,109	2,135	2,091	2,118	21,600	706
2018-04-11	2,084	2,107	2,080	2,080	11,000	693.33
2018-04-10	2,090	2,109	2,085	2,088	19,200	696
2018-04-09	2,104	2,105	2,092	2,096	9,000	698.67
2018-04-06	2,137	2,137	2,101	2,101	23,800	700.33
2018-04-05	2,148	2,148	2,121	2,124	11,600	708
2018-04-04	2,165	2,165	2,127	2,131	20,300	710.33
2018-04-03	2,163	2,174	2,145	2,165	33,000	721.67
2018-03-30	2,130	2,193	2,130	2,182	48,100	727.33
2018-03-29	2,102	2,126	2,093	2,121	28,800	707
2018-03-28	2,037	2,096	2,030	2,093	24,300	697.67
2018-03-27	2,042	2,042	2,018	2,038	21,100	679.33
2018-03-26	1,956	2,009	1,956	2,006	15,400	668.67
2018-03-23	2,020	2,034	1,974	1,979	24,700	659.67
2018-03-22	2,044	2,053	2,026	2,052	15,300	684
2018-03-20	2,050	2,051	2,044	2,048	7,900	682.67
2018-03-19	2,064	2,066	2,038	2,053	19,000	684.33
2018-03-16	2,031	2,049	2,031	2,049	9,800	683
2018-03-15	2,037	2,041	2,019	2,028	10,800	676
2018-03-14	2,003	2,037	1,992	2,037	23,700	679
2018-03-13	1,985	2,010	1,960	2,009	16,700	669.67
2018-03-12	1,995	1,995	1,969	1,984	8,800	661.33
2018-03-09	1,982	1,985	1,944	1,955	28,700	651.67
2018-03-08	1,994	2,000	1,968	1,974	12,300	658
2018-03-07	1,986	2,003	1,954	1,995	17,100	665
2018-03-06	2,036	2,045	1,993	1,998	28,400	666
2018-03-05	2,106	2,113	1,990	2,013	58,000	671
2018-03-02	2,220	2,280	2,080	2,101	279,500	700.33
2018-03-01	1,989	2,025	1,965	2,010	31,300	670
2018-02-28	2,004	2,035	1,979	2,003	24,100	667.67
2018-02-27	1,999	1,999	1,975	1,991	8,000	663.67
2018-02-26	2,000	2,000	1,970	1,983	6,900	661
2018-02-23	1,944	2,031	1,942	1,965	19,800	655
2018-02-22	1,960	1,965	1,943	1,943	5,200	647.67
2018-02-21	1,970	1,981	1,949	1,960	9,700	653.33
2018-02-20	1,937	1,955	1,935	1,946	13,600	648.67
2018-02-19	1,940	1,940	1,928	1,937	12,300	645.67
2018-02-16	1,923	1,935	1,914	1,916	10,100	638.67
2018-02-15	1,907	1,920	1,902	1,903	12,100	634.33
2018-02-14	1,902	1,910	1,896	1,896	19,300	632
2018-02-13	1,959	1,959	1,895	1,902	22,300	634
2018-02-09	1,936	1,936	1,911	1,930	18,400	643.33
2018-02-08	1,957	1,988	1,944	1,982	15,200	660.67
2018-02-07	2,030	2,030	1,936	1,942	25,200	647.33
2018-02-06	2,000	2,000	1,903	1,926	35,500	642
2018-02-05	2,054	2,055	2,021	2,024	17,200	674.67
2018-02-02	2,100	2,100	2,072	2,086	20,500	695.33
2018-02-01	2,040	2,069	2,040	2,068	9,100	689.33
2018-01-31	2,055	2,055	2,021	2,024	24,100	674.67
2018-01-30	2,081	2,087	2,056	2,060	14,600	686.67
2018-01-29	2,061	2,084	2,057	2,080	22,100	693.33
2018-01-26	2,038	2,063	2,038	2,061	13,300	687
2018-01-25	2,044	2,052	2,032	2,037	25,200	679
2018-01-24	2,054	2,057	2,046	2,046	16,400	682
2018-01-23	2,053	2,058	2,050	2,053	17,100	684.33
2018-01-22	2,065	2,072	2,045	2,053	26,300	684.33
2018-01-19	2,075	2,075	2,052	2,062	23,700	687.33
2018-01-18	2,106	2,110	2,076	2,079	28,500	693
2018-01-17	2,115	2,115	2,102	2,106	14,100	702
2018-01-16	2,117	2,123	2,115	2,117	19,900	705.67
2018-01-15	2,128	2,129	2,116	2,117	13,400	705.67
2018-01-12	2,114	2,130	2,114	2,128	12,100	709.33
2018-01-11	2,118	2,130	2,110	2,123	6,700	707.67
2018-01-10	2,107	2,130	2,107	2,118	13,900	706
2018-01-09	2,120	2,127	2,107	2,107	12,200	702.33
2018-01-05	2,135	2,142	2,123	2,129	17,300	709.67
2018-01-04	2,142	2,142	2,121	2,129	11,400	709.67

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