6309 巴工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,980	2,005	1,957	1,990	17,900	663.33
2020-12-29	1,972	1,993	1,966	1,980	12,100	660
2020-12-28	1,954	1,991	1,936	1,991	25,400	663.67
2020-12-25	1,963	1,978	1,938	1,954	10,100	651.33
2020-12-24	1,966	1,984	1,951	1,963	20,700	654.33
2020-12-23	1,979	1,982	1,963	1,978	9,400	659.33
2020-12-22	1,961	1,986	1,958	1,970	17,600	656.67
2020-12-21	1,961	1,986	1,957	1,986	23,200	662
2020-12-18	2,000	2,000	1,961	1,961	12,700	653.67
2020-12-17	1,971	2,001	1,957	2,001	12,200	667
2020-12-16	2,001	2,017	1,958	1,982	22,500	660.67
2020-12-15	1,950	2,019	1,940	2,019	56,900	673
2020-12-14	1,939	1,942	1,916	1,920	18,700	640
2020-12-11	1,904	1,940	1,901	1,922	26,400	640.67
2020-12-10	1,912	1,919	1,890	1,904	17,600	634.67
2020-12-09	1,902	1,931	1,902	1,928	5,900	642.67
2020-12-08	1,915	1,920	1,900	1,902	18,000	634
2020-12-07	1,934	1,948	1,918	1,918	7,600	639.33
2020-12-04	1,915	1,946	1,915	1,933	7,200	644.33
2020-12-03	1,906	1,939	1,906	1,934	21,600	644.67
2020-12-02	1,950	1,957	1,899	1,906	20,500	635.33
2020-12-01	1,948	1,964	1,920	1,940	21,000	646.67
2020-11-30	1,904	1,944	1,903	1,919	15,100	639.67
2020-11-27	1,902	1,955	1,902	1,934	20,800	644.67
2020-11-26	1,915	1,954	1,907	1,919	15,000	639.67
2020-11-25	1,976	1,976	1,910	1,912	21,100	637.33
2020-11-24	1,975	1,975	1,950	1,951	12,200	650.33
2020-11-20	1,960	1,966	1,949	1,964	7,300	654.67
2020-11-19	1,975	1,975	1,948	1,960	5,400	653.33
2020-11-18	1,974	1,974	1,947	1,957	5,400	652.33
2020-11-17	2,000	2,003	1,964	1,974	14,600	658
2020-11-16	1,945	1,987	1,945	1,987	14,200	662.33
2020-11-13	1,951	1,956	1,919	1,944	8,600	648
2020-11-12	1,976	1,980	1,946	1,957	7,700	652.33
2020-11-11	1,972	1,982	1,953	1,976	14,700	658.67
2020-11-10	1,944	1,965	1,935	1,959	20,300	653
2020-11-09	1,957	1,964	1,928	1,944	16,500	648
2020-11-06	1,960	1,960	1,936	1,959	13,300	653
2020-11-05	1,912	1,959	1,892	1,957	21,900	652.33
2020-11-04	1,925	1,935	1,898	1,906	20,900	635.33
2020-11-02	1,941	1,946	1,909	1,929	27,200	643
2020-10-30	1,903	1,954	1,903	1,941	52,600	647
2020-10-29	1,959	1,969	1,903	1,903	152,000	634.33
2020-10-28	2,053	2,064	1,999	2,028	123,900	676
2020-10-27	2,050	2,054	2,033	2,052	55,900	684
2020-10-26	2,095	2,108	2,050	2,051	84,100	683.67
2020-10-23	2,086	2,095	2,075	2,090	30,600	696.67
2020-10-22	2,123	2,126	2,069	2,071	82,800	690.33
2020-10-21	2,109	2,129	2,100	2,122	35,300	707.33
2020-10-20	2,068	2,098	2,060	2,089	24,400	696.33
2020-10-19	2,045	2,070	2,045	2,053	45,200	684.33
2020-10-16	2,105	2,115	2,043	2,043	56,100	681
2020-10-15	2,133	2,137	2,090	2,110	105,500	703.33
2020-10-14	2,120	2,137	2,120	2,129	18,500	709.67
2020-10-13	2,154	2,161	2,121	2,124	56,600	708
2020-10-12	2,117	2,155	2,117	2,140	37,600	713.33
2020-10-09	2,176	2,186	2,093	2,100	129,100	700
2020-10-08	2,188	2,202	2,169	2,178	56,200	726
2020-10-07	2,151	2,197	2,137	2,183	31,000	727.67
2020-10-06	2,112	2,173	2,112	2,157	82,700	719
2020-10-05	2,106	2,129	2,100	2,116	49,700	705.33
2020-10-02	2,122	2,139	2,086	2,090	80,800	696.67
2020-09-30	2,082	2,148	2,081	2,101	41,200	700.33
2020-09-29	2,036	2,101	2,036	2,081	36,400	693.67
2020-09-28	1,980	2,047	1,976	2,047	36,100	682.33
2020-09-25	1,949	1,971	1,944	1,965	24,100	655
2020-09-24	1,970	1,975	1,936	1,943	18,200	647.67
2020-09-23	1,940	1,967	1,931	1,965	18,400	655
2020-09-18	1,930	1,940	1,918	1,940	19,200	646.67
2020-09-17	1,946	1,946	1,907	1,933	16,200	644.33
2020-09-16	1,900	1,925	1,900	1,925	11,500	641.67
2020-09-15	1,900	1,907	1,883	1,899	15,600	633
2020-09-14	1,926	1,926	1,887	1,896	18,400	632
2020-09-11	1,866	1,898	1,866	1,886	15,900	628.67
2020-09-10	1,873	1,890	1,873	1,885	6,200	628.33
2020-09-09	1,879	1,895	1,864	1,873	12,700	624.33
2020-09-08	1,900	1,906	1,876	1,900	9,600	633.33
2020-09-07	1,880	1,895	1,880	1,883	6,900	627.67
2020-09-04	1,885	1,896	1,881	1,884	5,500	628
2020-09-03	1,896	1,897	1,888	1,888	3,600	629.33
2020-09-02	1,898	1,898	1,885	1,890	3,800	630
2020-09-01	1,902	1,902	1,885	1,893	5,200	631
2020-08-31	1,890	1,913	1,885	1,890	7,900	630
2020-08-28	1,891	1,918	1,868	1,871	13,800	623.67
2020-08-27	1,900	1,902	1,889	1,891	4,600	630.33
2020-08-26	1,901	1,901	1,888	1,899	3,900	633
2020-08-25	1,888	1,904	1,888	1,901	7,200	633.67
2020-08-24	1,875	1,888	1,875	1,888	3,300	629.33
2020-08-21	1,850	1,875	1,850	1,875	3,500	625
2020-08-20	1,861	1,867	1,850	1,850	6,100	616.67
2020-08-19	1,877	1,889	1,860	1,860	4,100	620
2020-08-18	1,929	1,929	1,875	1,877	14,100	625.67
2020-08-17	1,866	1,894	1,866	1,894	4,900	631.33
2020-08-14	1,902	1,903	1,861	1,861	8,300	620.33
2020-08-13	1,888	1,910	1,885	1,900	11,200	633.33
2020-08-12	1,859	1,890	1,850	1,888	10,100	629.33
2020-08-11	1,825	1,873	1,825	1,859	12,300	619.67
2020-08-07	1,860	1,864	1,822	1,825	8,900	608.33
2020-08-06	1,900	1,900	1,857	1,860	7,500	620
2020-08-05	1,884	1,891	1,875	1,888	3,900	629.33
2020-08-04	1,878	1,905	1,875	1,892	6,200	630.67
2020-08-03	1,904	1,922	1,874	1,878	5,000	626
2020-07-31	1,920	1,947	1,871	1,910	20,400	636.67
2020-07-30	1,879	1,970	1,845	1,956	60,000	652
2020-07-29	1,850	1,891	1,829	1,850	16,300	616.67
2020-07-28	1,887	1,888	1,823	1,834	14,600	611.33
2020-07-27	1,888	1,888	1,843	1,887	8,600	629
2020-07-22	1,906	1,925	1,851	1,851	8,300	617
2020-07-21	1,928	1,931	1,886	1,922	5,400	640.67
2020-07-20	1,883	1,928	1,864	1,928	9,800	642.67
2020-07-17	1,893	1,911	1,879	1,883	7,200	627.67
2020-07-16	1,940	1,950	1,896	1,901	11,800	633.67
2020-07-15	1,977	1,980	1,887	1,940	24,800	646.67
2020-07-14	1,864	1,939	1,852	1,920	13,200	640
2020-07-13	1,802	1,861	1,798	1,852	12,000	617.33
2020-07-10	1,834	1,848	1,790	1,790	17,400	596.67
2020-07-09	1,820	1,870	1,807	1,850	15,800	616.67
2020-07-08	1,822	1,856	1,822	1,830	14,800	610
2020-07-07	1,875	1,875	1,826	1,826	8,700	608.67
2020-07-06	1,826	1,870	1,825	1,864	8,800	621.33
2020-07-03	1,846	1,852	1,820	1,845	7,300	615
2020-07-02	1,826	1,858	1,823	1,848	15,500	616
2020-07-01	1,858	1,858	1,817	1,826	20,000	608.67
2020-06-30	1,900	1,918	1,844	1,844	9,100	614.67
2020-06-29	1,917	1,917	1,887	1,900	3,600	633.33
2020-06-26	1,917	1,933	1,886	1,917	17,000	639
2020-06-25	1,878	1,927	1,865	1,917	7,400	639
2020-06-24	1,911	1,917	1,878	1,878	4,200	626
2020-06-23	1,955	1,955	1,898	1,921	11,700	640.33
2020-06-22	1,878	1,935	1,878	1,935	10,900	645
2020-06-19	1,883	1,912	1,839	1,878	24,400	626
2020-06-18	1,951	1,951	1,885	1,886	22,400	628.67
2020-06-17	1,861	1,887	1,823	1,871	19,100	623.67
2020-06-16	1,840	1,882	1,833	1,880	15,200	626.67
2020-06-15	1,815	1,863	1,798	1,807	18,500	602.33
2020-06-12	1,850	1,874	1,812	1,844	24,900	614.67
2020-06-11	1,876	1,885	1,838	1,853	15,800	617.67
2020-06-10	1,862	1,880	1,839	1,874	19,900	624.67
2020-06-09	1,834	1,865	1,834	1,853	13,800	617.67
2020-06-08	1,825	1,834	1,820	1,834	10,200	611.33
2020-06-05	1,816	1,830	1,812	1,817	7,000	605.67
2020-06-04	1,834	1,836	1,811	1,816	9,300	605.33
2020-06-03	1,822	1,834	1,818	1,834	9,600	611.33
2020-06-02	1,810	1,823	1,803	1,817	8,800	605.67
2020-06-01	1,808	1,810	1,793	1,810	4,500	603.33
2020-05-29	1,815	1,818	1,798	1,808	14,300	602.67
2020-05-28	1,806	1,823	1,758	1,812	29,400	604
2020-05-27	1,843	1,843	1,775	1,802	32,900	600.67
2020-05-26	1,872	1,880	1,825	1,852	19,700	617.33
2020-05-25	1,861	1,865	1,852	1,865	1,900	621.67
2020-05-22	1,862	1,862	1,847	1,848	1,600	616
2020-05-21	1,909	1,909	1,853	1,863	6,900	621
2020-05-20	1,866	1,881	1,866	1,872	6,400	624
2020-05-19	1,896	1,905	1,853	1,866	6,600	622
2020-05-18	1,802	1,848	1,802	1,841	7,500	613.67
2020-05-15	1,850	1,850	1,767	1,802	7,700	600.67
2020-05-14	1,898	1,898	1,800	1,800	9,800	600
2020-05-13	1,899	1,899	1,846	1,860	8,600	620
2020-05-12	1,894	1,915	1,880	1,899	3,500	633
2020-05-11	1,902	1,916	1,884	1,894	5,500	631.33
2020-05-08	1,890	1,919	1,859	1,900	8,500	633.33
2020-05-07	1,862	1,881	1,839	1,839	4,500	613
2020-05-01	1,911	1,911	1,861	1,862	5,500	620.67
2020-04-30	1,920	1,944	1,880	1,884	11,100	628
2020-04-28	1,917	1,953	1,887	1,900	21,300	633.33
2020-04-27	1,971	2,010	1,955	1,993	11,300	664.33
2020-04-24	1,977	1,988	1,954	1,964	10,300	654.67
2020-04-23	1,950	1,969	1,949	1,969	3,900	656.33
2020-04-22	1,970	1,970	1,921	1,950	6,200	650
2020-04-21	1,940	1,953	1,922	1,944	6,700	648
2020-04-20	1,991	1,991	1,939	1,953	10,800	651
2020-04-17	2,039	2,039	1,982	1,991	13,500	663.67
2020-04-16	1,997	2,005	1,954	2,005	12,300	668.33
2020-04-15	2,014	2,014	1,902	1,917	15,700	639
2020-04-14	2,029	2,029	1,966	1,990	6,300	663.33
2020-04-13	2,037	2,037	1,989	1,989	5,700	663
2020-04-10	2,037	2,056	2,000	2,037	7,900	679
2020-04-09	2,051	2,051	1,970	2,030	8,300	676.67
2020-04-08	1,930	2,020	1,930	2,001	10,200	667
2020-04-07	1,922	1,985	1,871	1,956	15,900	652
2020-04-06	1,833	1,924	1,815	1,922	11,300	640.67
2020-04-03	1,838	1,939	1,836	1,836	7,900	612
2020-04-02	1,901	1,905	1,840	1,841	8,800	613.67
2020-04-01	2,029	2,037	1,937	1,947	9,400	649
2020-03-31	2,070	2,086	2,024	2,062	11,700	687.33
2020-03-30	2,108	2,108	2,023	2,070	21,900	690
2020-03-27	2,038	2,200	1,970	2,200	29,600	733.33
2020-03-26	1,870	2,007	1,799	2,007	27,100	669
2020-03-25	1,873	1,887	1,768	1,872	20,000	624
2020-03-24	1,813	1,840	1,683	1,814	16,700	604.67
2020-03-23	1,642	1,759	1,642	1,759	15,000	586.33
2020-03-19	1,701	1,747	1,608	1,640	16,500	546.67
2020-03-18	1,732	1,732	1,627	1,642	15,300	547.33
2020-03-17	1,594	1,723	1,532	1,692	30,100	564
2020-03-16	1,535	1,622	1,535	1,554	24,100	518
2020-03-13	1,476	1,572	1,460	1,529	46,700	509.67
2020-03-12	1,684	1,684	1,556	1,556	32,400	518.67
2020-03-11	1,737	1,753	1,651	1,651	25,300	550.33
2020-03-10	1,650	1,755	1,580	1,737	26,600	579
2020-03-09	1,750	1,750	1,673	1,684	18,800	561.33
2020-03-06	1,818	1,843	1,750	1,750	22,700	583.33
2020-03-05	1,912	1,913	1,842	1,858	17,900	619.33
2020-03-04	1,791	1,952	1,791	1,832	26,900	610.67
2020-03-03	2,020	2,021	1,849	1,849	33,400	616.33
2020-03-02	1,832	1,984	1,832	1,947	22,600	649
2020-02-28	1,917	1,938	1,872	1,872	26,800	624
2020-02-27	2,017	2,036	1,977	1,977	14,800	659
2020-02-26	1,998	2,045	1,995	2,029	13,900	676.33
2020-02-25	2,100	2,100	2,000	2,000	23,600	666.67
2020-02-21	2,122	2,128	2,120	2,120	4,400	706.67
2020-02-20	2,131	2,150	2,125	2,125	4,400	708.33
2020-02-19	2,121	2,138	2,121	2,130	4,100	710
2020-02-18	2,159	2,159	2,124	2,124	6,500	708
2020-02-17	2,207	2,210	2,159	2,159	6,900	719.67
2020-02-14	2,189	2,207	2,175	2,207	5,500	735.67
2020-02-13	2,206	2,206	2,186	2,189	4,400	729.67
2020-02-12	2,210	2,225	2,194	2,207	5,100	735.67
2020-02-10	2,227	2,227	2,194	2,194	2,700	731.33
2020-02-07	2,221	2,243	2,221	2,228	2,400	742.67
2020-02-06	2,208	2,243	2,208	2,233	10,500	744.33
2020-02-05	2,210	2,222	2,207	2,207	5,800	735.67
2020-02-04	2,266	2,270	2,202	2,209	13,400	736.33
2020-02-03	2,184	2,220	2,184	2,200	12,200	733.33
2020-01-31	2,134	2,187	2,134	2,184	7,100	728
2020-01-30	2,177	2,177	2,124	2,134	15,200	711.33
2020-01-29	2,189	2,196	2,172	2,172	11,300	724
2020-01-28	2,216	2,216	2,187	2,187	20,000	729
2020-01-27	2,234	2,234	2,213	2,216	11,400	738.67
2020-01-24	2,216	2,235	2,215	2,223	9,000	741
2020-01-23	2,247	2,252	2,216	2,216	8,200	738.67
2020-01-22	2,262	2,262	2,241	2,249	4,500	749.67
2020-01-21	2,266	2,266	2,246	2,263	8,000	754.33
2020-01-20	2,227	2,239	2,227	2,234	2,100	744.67
2020-01-17	2,217	2,240	2,211	2,227	5,100	742.33
2020-01-16	2,217	2,236	2,217	2,217	8,400	739
2020-01-15	2,208	2,222	2,205	2,217	6,800	739
2020-01-14	2,229	2,229	2,210	2,217	5,500	739
2020-01-10	2,218	2,230	2,218	2,230	2,300	743.33
2020-01-09	2,225	2,235	2,211	2,217	7,800	739
2020-01-08	2,250	2,250	2,205	2,206	12,200	735.33
2020-01-07	2,242	2,258	2,242	2,250	13,000	750
2020-01-06	2,250	2,271	2,241	2,246	11,100	748.67

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