6309 巴工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,265	2,278	2,255	2,273	4,800	757.67
2019-12-27	2,297	2,304	2,274	2,274	4,700	758
2019-12-26	2,268	2,284	2,259	2,283	8,500	761
2019-12-25	2,285	2,287	2,273	2,274	4,600	758
2019-12-24	2,294	2,302	2,286	2,286	5,300	762
2019-12-23	2,320	2,320	2,295	2,297	9,300	765.67
2019-12-20	2,310	2,330	2,300	2,320	12,400	773.33
2019-12-19	2,292	2,319	2,290	2,310	7,200	770
2019-12-18	2,310	2,321	2,296	2,309	7,400	769.67
2019-12-17	2,303	2,325	2,303	2,324	8,200	774.67
2019-12-16	2,300	2,317	2,296	2,313	9,000	771
2019-12-13	2,317	2,327	2,290	2,315	24,300	771.67
2019-12-12	2,295	2,299	2,270	2,276	9,800	758.67
2019-12-11	2,274	2,303	2,269	2,293	17,000	764.33
2019-12-10	2,290	2,304	2,273	2,273	12,800	757.67
2019-12-09	2,276	2,298	2,272	2,292	17,600	764
2019-12-06	2,330	2,330	2,282	2,308	13,800	769.33
2019-12-05	2,270	2,307	2,261	2,307	12,100	769
2019-12-04	2,255	2,264	2,252	2,264	11,700	754.67
2019-12-03	2,265	2,275	2,251	2,257	12,900	752.33
2019-12-02	2,270	2,291	2,270	2,282	7,500	760.67
2019-11-29	2,282	2,288	2,274	2,279	6,800	759.67
2019-11-28	2,284	2,293	2,283	2,286	6,100	762
2019-11-27	2,282	2,305	2,282	2,305	8,600	768.33
2019-11-26	2,301	2,309	2,281	2,281	10,500	760.33
2019-11-25	2,323	2,325	2,297	2,304	6,500	768
2019-11-22	2,316	2,325	2,299	2,300	8,300	766.67
2019-11-21	2,320	2,320	2,287	2,316	5,900	772
2019-11-20	2,313	2,320	2,307	2,315	8,600	771.67
2019-11-19	2,326	2,326	2,295	2,313	7,600	771
2019-11-18	2,340	2,343	2,317	2,325	11,800	775
2019-11-15	2,251	2,340	2,251	2,340	18,200	780
2019-11-14	2,320	2,320	2,260	2,260	14,000	753.33
2019-11-13	2,341	2,341	2,327	2,335	5,400	778.33
2019-11-12	2,337	2,344	2,320	2,339	9,100	779.67
2019-11-11	2,323	2,337	2,310	2,337	20,900	779
2019-11-08	2,351	2,359	2,334	2,344	18,200	781.33
2019-11-07	2,356	2,366	2,334	2,352	12,000	784
2019-11-06	2,369	2,370	2,356	2,370	18,400	790
2019-11-05	2,332	2,367	2,330	2,367	24,200	789
2019-11-01	2,344	2,344	2,330	2,332	8,300	777.33
2019-10-31	2,370	2,370	2,350	2,360	17,400	786.67
2019-10-30	2,374	2,374	2,344	2,370	99,100	790
2019-10-29	2,360	2,418	2,360	2,405	110,900	801.67
2019-10-28	2,384	2,388	2,361	2,363	103,400	787.67
2019-10-25	2,387	2,390	2,362	2,384	63,600	794.67
2019-10-24	2,394	2,416	2,393	2,398	35,300	799.33
2019-10-23	2,391	2,394	2,385	2,386	26,800	795.33
2019-10-21	2,397	2,403	2,388	2,390	23,200	796.67
2019-10-18	2,378	2,400	2,368	2,384	26,400	794.67
2019-10-17	2,379	2,379	2,366	2,368	22,700	789.33
2019-10-16	2,370	2,377	2,358	2,375	31,200	791.67
2019-10-15	2,368	2,370	2,358	2,367	31,300	789
2019-10-11	2,350	2,354	2,336	2,344	35,800	781.33
2019-10-10	2,372	2,372	2,338	2,346	32,200	782
2019-10-09	2,368	2,368	2,353	2,362	21,300	787.33
2019-10-08	2,389	2,395	2,362	2,366	33,100	788.67
2019-10-07	2,380	2,388	2,377	2,383	26,300	794.33
2019-10-04	2,375	2,387	2,368	2,372	31,700	790.67
2019-10-03	2,385	2,395	2,360	2,375	37,700	791.67
2019-10-02	2,386	2,428	2,384	2,405	40,400	801.67
2019-10-01	-	-	-	2,362	-	787.33
2019-09-30	2,350	2,384	2,350	2,362	26,000	787.33
2019-09-27	2,430	2,450	2,329	2,344	51,800	781.33
2019-09-26	2,448	2,456	2,420	2,434	23,200	811.33
2019-09-25	2,435	2,446	2,420	2,436	11,900	812
2019-09-24	2,421	2,444	2,420	2,437	8,500	812.33
2019-09-20	2,446	2,446	2,421	2,437	10,300	812.33
2019-09-19	2,430	2,447	2,411	2,446	14,900	815.33
2019-09-18	2,447	2,447	2,403	2,417	15,200	805.67
2019-09-17	2,441	2,458	2,420	2,453	13,900	817.67
2019-09-13	2,423	2,447	2,401	2,442	22,400	814
2019-09-12	2,406	2,417	2,365	2,404	12,100	801.33
2019-09-11	2,333	2,407	2,333	2,407	16,200	802.33
2019-09-10	2,306	2,340	2,306	2,329	9,000	776.33
2019-09-09	2,291	2,313	2,287	2,304	7,600	768
2019-09-06	2,303	2,313	2,290	2,290	4,200	763.33
2019-09-05	2,311	2,313	2,289	2,300	16,000	766.67
2019-09-04	2,296	2,318	2,291	2,291	12,700	763.67
2019-09-03	2,313	2,344	2,305	2,315	10,500	771.67
2019-09-02	2,271	2,340	2,271	2,335	16,000	778.33
2019-08-30	2,301	2,376	2,284	2,371	21,000	790.33
2019-08-29	2,323	2,327	2,279	2,279	12,200	759.67
2019-08-28	2,315	2,323	2,289	2,318	8,700	772.67
2019-08-27	2,322	2,324	2,303	2,304	6,900	768
2019-08-26	2,301	2,318	2,279	2,297	15,800	765.67
2019-08-23	2,345	2,350	2,320	2,322	7,000	774
2019-08-22	2,350	2,350	2,329	2,345	8,800	781.67
2019-08-21	2,342	2,348	2,329	2,335	9,300	778.33
2019-08-20	2,288	2,327	2,288	2,323	8,900	774.33
2019-08-19	2,293	2,303	2,280	2,288	7,000	762.67
2019-08-16	2,300	2,325	2,273	2,283	15,600	761
2019-08-15	2,251	2,296	2,251	2,286	10,400	762
2019-08-14	2,242	2,299	2,242	2,299	9,300	766.33
2019-08-13	2,255	2,292	2,246	2,279	8,100	759.67
2019-08-09	2,289	2,295	2,274	2,291	7,700	763.67
2019-08-08	2,307	2,322	2,275	2,289	7,300	763
2019-08-07	2,311	2,330	2,300	2,318	10,400	772.67
2019-08-06	2,288	2,328	2,288	2,319	10,200	773
2019-08-05	2,379	2,379	2,330	2,338	11,600	779.33
2019-08-02	2,400	2,400	2,344	2,361	9,200	787
2019-08-01	2,400	2,410	2,383	2,405	5,700	801.67
2019-07-31	2,375	2,404	2,375	2,400	1,600	800
2019-07-30	2,400	2,409	2,390	2,391	5,100	797
2019-07-29	2,383	2,400	2,383	2,400	3,800	800
2019-07-26	2,354	2,390	2,342	2,380	4,700	793.33
2019-07-25	2,394	2,400	2,373	2,384	5,900	794.67
2019-07-24	2,387	2,387	2,366	2,382	5,600	794
2019-07-23	2,401	2,410	2,351	2,385	8,100	795
2019-07-22	2,365	2,372	2,358	2,358	4,500	786
2019-07-19	2,321	2,358	2,321	2,358	6,100	786
2019-07-18	2,373	2,373	2,318	2,318	10,400	772.67
2019-07-17	2,439	2,439	2,354	2,369	11,300	789.67
2019-07-16	2,379	2,408	2,376	2,399	3,800	799.67
2019-07-12	2,434	2,434	2,370	2,376	6,000	792
2019-07-11	2,426	2,428	2,403	2,420	8,400	806.67
2019-07-10	2,382	2,412	2,382	2,384	8,600	794.67
2019-07-09	2,424	2,424	2,382	2,396	7,900	798.67
2019-07-08	2,455	2,455	2,425	2,427	9,700	809
2019-07-05	2,435	2,450	2,435	2,445	18,900	815
2019-07-04	2,405	2,437	2,404	2,435	8,100	811.67
2019-07-03	2,380	2,400	2,370	2,400	4,700	800
2019-07-02	2,353	2,400	2,353	2,391	10,400	797
2019-07-01	2,357	2,380	2,342	2,379	5,500	793
2019-06-28	2,323	2,353	2,323	2,329	6,800	776.33
2019-06-27	2,320	2,340	2,318	2,323	6,200	774.33
2019-06-26	2,356	2,365	2,330	2,330	5,900	776.67
2019-06-25	2,347	2,366	2,347	2,361	5,100	787
2019-06-24	2,352	2,364	2,337	2,361	3,800	787
2019-06-21	2,376	2,376	2,326	2,335	12,800	778.33
2019-06-20	2,399	2,399	2,375	2,375	6,500	791.67
2019-06-19	2,372	2,399	2,372	2,395	9,700	798.33
2019-06-18	2,430	2,431	2,356	2,369	15,100	789.67
2019-06-17	2,403	2,442	2,397	2,427	5,000	809
2019-06-14	2,391	2,422	2,391	2,420	12,200	806.67
2019-06-13	2,407	2,407	2,358	2,391	7,900	797
2019-06-12	2,439	2,439	2,416	2,417	6,500	805.67
2019-06-11	2,396	2,443	2,388	2,439	15,900	813
2019-06-10	2,400	2,400	2,359	2,396	9,300	798.67
2019-06-07	2,341	2,360	2,322	2,352	12,300	784
2019-06-06	2,378	2,403	2,312	2,337	31,500	779
2019-06-05	2,286	2,296	2,259	2,278	18,900	759.33
2019-06-04	2,181	2,240	2,178	2,236	25,900	745.33
2019-06-03	2,137	2,192	2,136	2,168	16,700	722.67
2019-05-31	2,272	2,275	2,232	2,237	24,700	745.67
2019-05-30	2,301	2,312	2,263	2,268	14,500	756
2019-05-29	2,324	2,324	2,288	2,303	16,700	767.67
2019-05-28	2,402	2,402	2,334	2,336	16,900	778.67
2019-05-27	2,416	2,439	2,396	2,402	12,700	800.67
2019-05-24	2,422	2,438	2,416	2,424	7,700	808
2019-05-23	2,439	2,439	2,417	2,422	7,700	807.33
2019-05-22	2,457	2,457	2,407	2,423	8,800	807.67
2019-05-21	2,400	2,427	2,397	2,415	8,800	805
2019-05-20	2,394	2,414	2,378	2,402	15,100	800.67
2019-05-17	2,389	2,405	2,366	2,394	11,000	798
2019-05-16	2,345	2,374	2,339	2,356	24,000	785.33
2019-05-15	2,349	2,349	2,309	2,341	14,500	780.33
2019-05-14	2,280	2,347	2,256	2,317	26,300	772.33
2019-05-13	2,351	2,355	2,308	2,319	25,400	773
2019-05-10	2,310	2,364	2,310	2,327	36,200	775.67
2019-05-09	2,346	2,348	2,285	2,317	33,800	772.33
2019-05-08	2,405	2,418	2,357	2,368	20,900	789.33
2019-05-07	2,444	2,445	2,401	2,405	17,900	801.67
2019-04-26	2,436	2,455	2,434	2,448	20,000	816
2019-04-25	2,438	2,456	2,413	2,436	22,300	812
2019-04-24	2,440	2,458	2,426	2,442	18,400	814
2019-04-23	2,440	2,465	2,437	2,465	12,000	821.67
2019-04-22	2,434	2,453	2,424	2,442	22,000	814
2019-04-19	2,445	2,455	2,429	2,434	21,600	811.33
2019-04-18	2,466	2,466	2,436	2,447	21,600	815.67
2019-04-17	2,471	2,485	2,460	2,467	6,700	822.33
2019-04-16	2,463	2,487	2,448	2,485	13,400	828.33
2019-04-15	2,450	2,468	2,446	2,455	14,900	818.33
2019-04-12	2,449	2,453	2,434	2,442	10,800	814
2019-04-11	2,442	2,457	2,440	2,449	18,200	816.33
2019-04-10	2,429	2,449	2,426	2,442	7,200	814
2019-04-09	2,450	2,460	2,440	2,458	17,200	819.33
2019-04-08	2,450	2,465	2,444	2,455	12,100	818.33
2019-04-05	2,451	2,475	2,450	2,462	14,800	820.67
2019-04-04	2,436	2,467	2,425	2,460	25,100	820
2019-04-03	2,444	2,463	2,406	2,425	54,900	808.33
2019-04-02	2,450	2,465	2,428	2,457	39,100	819
2019-04-01	2,448	2,460	2,434	2,442	52,200	814
2019-03-29	2,501	2,506	2,434	2,446	45,100	815.33
2019-03-28	2,536	2,536	2,466	2,491	31,000	830.33
2019-03-27	2,554	2,561	2,516	2,531	28,200	843.67
2019-03-26	2,499	2,570	2,499	2,563	42,600	854.33
2019-03-25	2,502	2,518	2,469	2,492	23,700	830.67
2019-03-22	2,527	2,561	2,527	2,559	37,900	853
2019-03-20	2,493	2,535	2,493	2,534	20,200	844.67
2019-03-19	2,512	2,512	2,484	2,493	20,300	831
2019-03-18	2,468	2,500	2,468	2,500	22,800	833.33
2019-03-15	2,450	2,481	2,444	2,467	29,100	822.33
2019-03-14	2,460	2,474	2,444	2,451	15,000	817
2019-03-13	2,415	2,464	2,415	2,451	12,600	817
2019-03-12	2,443	2,465	2,430	2,430	25,800	810
2019-03-11	2,422	2,440	2,413	2,422	19,400	807.33
2019-03-08	2,381	2,450	2,381	2,420	39,600	806.67
2019-03-07	2,461	2,472	2,369	2,431	57,200	810.33
2019-03-06	2,461	2,490	2,451	2,477	15,600	825.67
2019-03-05	2,463	2,489	2,418	2,475	29,600	825
2019-03-04	2,540	2,566	2,454	2,474	95,200	824.67
2019-03-01	2,431	2,459	2,425	2,440	38,500	813.33
2019-02-28	2,391	2,455	2,391	2,431	33,300	810.33
2019-02-27	2,364	2,404	2,347	2,391	32,900	797
2019-02-26	2,366	2,380	2,341	2,366	26,200	788.67
2019-02-25	2,348	2,355	2,284	2,343	33,300	781
2019-02-22	2,383	2,383	2,325	2,336	56,300	778.67
2019-02-21	2,387	2,406	2,387	2,391	11,200	797
2019-02-20	2,385	2,418	2,353	2,386	22,000	795.33
2019-02-19	2,402	2,432	2,376	2,385	24,400	795
2019-02-18	2,352	2,407	2,334	2,403	37,100	801
2019-02-15	2,359	2,373	2,279	2,334	57,500	778
2019-02-14	2,364	2,393	2,348	2,360	29,900	786.67
2019-02-13	2,411	2,411	2,354	2,377	26,500	792.33
2019-02-12	2,432	2,439	2,382	2,396	36,300	798.67
2019-02-08	2,466	2,509	2,431	2,433	28,500	811
2019-02-07	2,461	2,509	2,456	2,500	28,900	833.33
2019-02-06	2,413	2,499	2,408	2,487	42,200	829
2019-02-05	2,393	2,423	2,377	2,413	27,100	804.33
2019-02-04	2,429	2,455	2,370	2,393	67,500	797.67
2019-02-01	2,402	2,436	2,372	2,401	46,100	800.33
2019-01-31	2,417	2,438	2,312	2,395	72,900	798.33
2019-01-30	2,442	2,443	2,368	2,391	38,000	797
2019-01-29	2,435	2,435	2,390	2,420	26,800	806.67
2019-01-28	2,491	2,491	2,443	2,444	33,300	814.67
2019-01-25	2,500	2,547	2,489	2,502	45,700	834
2019-01-24	2,476	2,533	2,456	2,511	37,400	837
2019-01-23	2,431	2,482	2,421	2,467	24,300	822.33
2019-01-22	2,486	2,538	2,439	2,467	54,200	822.33
2019-01-21	2,436	2,500	2,435	2,491	43,100	830.33
2019-01-18	2,427	2,480	2,426	2,433	49,500	811
2019-01-17	2,372	2,431	2,372	2,427	43,700	809
2019-01-16	2,378	2,390	2,354	2,370	18,000	790
2019-01-15	2,347	2,389	2,332	2,374	23,500	791.33
2019-01-11	2,350	2,395	2,350	2,381	15,800	793.67
2019-01-10	2,352	2,384	2,305	2,364	36,400	788
2019-01-09	2,413	2,441	2,355	2,371	39,300	790.33
2019-01-08	2,428	2,461	2,400	2,448	48,100	816
2019-01-07	2,404	2,461	2,391	2,401	28,300	800.33
2019-01-04	2,340	2,406	2,259	2,396	48,200	798.67

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