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	1,990
2020-12-29	1,972	1,993	1,966	1,980	12,100	1,980
2020-12-28	1,954	1,991	1,936	1,991	25,400	1,991
2020-12-25	1,963	1,978	1,938	1,954	10,100	1,954
2020-12-24	1,966	1,984	1,951	1,963	20,700	1,963
2020-12-23	1,979	1,982	1,963	1,978	9,400	1,978
2020-12-22	1,961	1,986	1,958	1,970	17,600	1,970
2020-12-21	1,961	1,986	1,957	1,986	23,200	1,986
2020-12-18	2,000	2,000	1,961	1,961	12,700	1,961
2020-12-17	1,971	2,001	1,957	2,001	12,200	2,001
2020-12-16	2,001	2,017	1,958	1,982	22,500	1,982
2020-12-15	1,950	2,019	1,940	2,019	56,900	2,019
2020-12-14	1,939	1,942	1,916	1,920	18,700	1,920
2020-12-11	1,904	1,940	1,901	1,922	26,400	1,922
2020-12-10	1,912	1,919	1,890	1,904	17,600	1,904
2020-12-09	1,902	1,931	1,902	1,928	5,900	1,928
2020-12-08	1,915	1,920	1,900	1,902	18,000	1,902
2020-12-07	1,934	1,948	1,918	1,918	7,600	1,918
2020-12-04	1,915	1,946	1,915	1,933	7,200	1,933
2020-12-03	1,906	1,939	1,906	1,934	21,600	1,934
2020-12-02	1,950	1,957	1,899	1,906	20,500	1,906
2020-12-01	1,948	1,964	1,920	1,940	21,000	1,940
2020-11-30	1,904	1,944	1,903	1,919	15,100	1,919
2020-11-27	1,902	1,955	1,902	1,934	20,800	1,934
2020-11-26	1,915	1,954	1,907	1,919	15,000	1,919
2020-11-25	1,976	1,976	1,910	1,912	21,100	1,912
2020-11-24	1,975	1,975	1,950	1,951	12,200	1,951
2020-11-20	1,960	1,966	1,949	1,964	7,300	1,964
2020-11-19	1,975	1,975	1,948	1,960	5,400	1,960
2020-11-18	1,974	1,974	1,947	1,957	5,400	1,957
2020-11-17	2,000	2,003	1,964	1,974	14,600	1,974
2020-11-16	1,945	1,987	1,945	1,987	14,200	1,987
2020-11-13	1,951	1,956	1,919	1,944	8,600	1,944
2020-11-12	1,976	1,980	1,946	1,957	7,700	1,957
2020-11-11	1,972	1,982	1,953	1,976	14,700	1,976
2020-11-10	1,944	1,965	1,935	1,959	20,300	1,959
2020-11-09	1,957	1,964	1,928	1,944	16,500	1,944
2020-11-06	1,960	1,960	1,936	1,959	13,300	1,959
2020-11-05	1,912	1,959	1,892	1,957	21,900	1,957
2020-11-04	1,925	1,935	1,898	1,906	20,900	1,906
2020-11-02	1,941	1,946	1,909	1,929	27,200	1,929
2020-10-30	1,903	1,954	1,903	1,941	52,600	1,941
2020-10-29	1,959	1,969	1,903	1,903	152,000	1,903
2020-10-28	2,053	2,064	1,999	2,028	123,900	2,028
2020-10-27	2,050	2,054	2,033	2,052	55,900	2,052
2020-10-26	2,095	2,108	2,050	2,051	84,100	2,051
2020-10-23	2,086	2,095	2,075	2,090	30,600	2,090
2020-10-22	2,123	2,126	2,069	2,071	82,800	2,071
2020-10-21	2,109	2,129	2,100	2,122	35,300	2,122
2020-10-20	2,068	2,098	2,060	2,089	24,400	2,089
2020-10-19	2,045	2,070	2,045	2,053	45,200	2,053
2020-10-16	2,105	2,115	2,043	2,043	56,100	2,043
2020-10-15	2,133	2,137	2,090	2,110	105,500	2,110
2020-10-14	2,120	2,137	2,120	2,129	18,500	2,129
2020-10-13	2,154	2,161	2,121	2,124	56,600	2,124
2020-10-12	2,117	2,155	2,117	2,140	37,600	2,140
2020-10-09	2,176	2,186	2,093	2,100	129,100	2,100
2020-10-08	2,188	2,202	2,169	2,178	56,200	2,178
2020-10-07	2,151	2,197	2,137	2,183	31,000	2,183
2020-10-06	2,112	2,173	2,112	2,157	82,700	2,157
2020-10-05	2,106	2,129	2,100	2,116	49,700	2,116
2020-10-02	2,122	2,139	2,086	2,090	80,800	2,090
2020-09-30	2,082	2,148	2,081	2,101	41,200	2,101
2020-09-29	2,036	2,101	2,036	2,081	36,400	2,081
2020-09-28	1,980	2,047	1,976	2,047	36,100	2,047
2020-09-25	1,949	1,971	1,944	1,965	24,100	1,965
2020-09-24	1,970	1,975	1,936	1,943	18,200	1,943
2020-09-23	1,940	1,967	1,931	1,965	18,400	1,965
2020-09-18	1,930	1,940	1,918	1,940	19,200	1,940
2020-09-17	1,946	1,946	1,907	1,933	16,200	1,933
2020-09-16	1,900	1,925	1,900	1,925	11,500	1,925
2020-09-15	1,900	1,907	1,883	1,899	15,600	1,899
2020-09-14	1,926	1,926	1,887	1,896	18,400	1,896
2020-09-11	1,866	1,898	1,866	1,886	15,900	1,886
2020-09-10	1,873	1,890	1,873	1,885	6,200	1,885
2020-09-09	1,879	1,895	1,864	1,873	12,700	1,873
2020-09-08	1,900	1,906	1,876	1,900	9,600	1,900
2020-09-07	1,880	1,895	1,880	1,883	6,900	1,883
2020-09-04	1,885	1,896	1,881	1,884	5,500	1,884
2020-09-03	1,896	1,897	1,888	1,888	3,600	1,888
2020-09-02	1,898	1,898	1,885	1,890	3,800	1,890
2020-09-01	1,902	1,902	1,885	1,893	5,200	1,893
2020-08-31	1,890	1,913	1,885	1,890	7,900	1,890
2020-08-28	1,891	1,918	1,868	1,871	13,800	1,871
2020-08-27	1,900	1,902	1,889	1,891	4,600	1,891
2020-08-26	1,901	1,901	1,888	1,899	3,900	1,899
2020-08-25	1,888	1,904	1,888	1,901	7,200	1,901
2020-08-24	1,875	1,888	1,875	1,888	3,300	1,888
2020-08-21	1,850	1,875	1,850	1,875	3,500	1,875
2020-08-20	1,861	1,867	1,850	1,850	6,100	1,850
2020-08-19	1,877	1,889	1,860	1,860	4,100	1,860
2020-08-18	1,929	1,929	1,875	1,877	14,100	1,877
2020-08-17	1,866	1,894	1,866	1,894	4,900	1,894
2020-08-14	1,902	1,903	1,861	1,861	8,300	1,861
2020-08-13	1,888	1,910	1,885	1,900	11,200	1,900
2020-08-12	1,859	1,890	1,850	1,888	10,100	1,888
2020-08-11	1,825	1,873	1,825	1,859	12,300	1,859
2020-08-07	1,860	1,864	1,822	1,825	8,900	1,825
2020-08-06	1,900	1,900	1,857	1,860	7,500	1,860
2020-08-05	1,884	1,891	1,875	1,888	3,900	1,888
2020-08-04	1,878	1,905	1,875	1,892	6,200	1,892
2020-08-03	1,904	1,922	1,874	1,878	5,000	1,878
2020-07-31	1,920	1,947	1,871	1,910	20,400	1,910
2020-07-30	1,879	1,970	1,845	1,956	60,000	1,956
2020-07-29	1,850	1,891	1,829	1,850	16,300	1,850
2020-07-28	1,887	1,888	1,823	1,834	14,600	1,834
2020-07-27	1,888	1,888	1,843	1,887	8,600	1,887
2020-07-22	1,906	1,925	1,851	1,851	8,300	1,851
2020-07-21	1,928	1,931	1,886	1,922	5,400	1,922
2020-07-20	1,883	1,928	1,864	1,928	9,800	1,928
2020-07-17	1,893	1,911	1,879	1,883	7,200	1,883
2020-07-16	1,940	1,950	1,896	1,901	11,800	1,901
2020-07-15	1,977	1,980	1,887	1,940	24,800	1,940
2020-07-14	1,864	1,939	1,852	1,920	13,200	1,920
2020-07-13	1,802	1,861	1,798	1,852	12,000	1,852
2020-07-10	1,834	1,848	1,790	1,790	17,400	1,790
2020-07-09	1,820	1,870	1,807	1,850	15,800	1,850
2020-07-08	1,822	1,856	1,822	1,830	14,800	1,830
2020-07-07	1,875	1,875	1,826	1,826	8,700	1,826
2020-07-06	1,826	1,870	1,825	1,864	8,800	1,864
2020-07-03	1,846	1,852	1,820	1,845	7,300	1,845
2020-07-02	1,826	1,858	1,823	1,848	15,500	1,848
2020-07-01	1,858	1,858	1,817	1,826	20,000	1,826
2020-06-30	1,900	1,918	1,844	1,844	9,100	1,844
2020-06-29	1,917	1,917	1,887	1,900	3,600	1,900
2020-06-26	1,917	1,933	1,886	1,917	17,000	1,917
2020-06-25	1,878	1,927	1,865	1,917	7,400	1,917
2020-06-24	1,911	1,917	1,878	1,878	4,200	1,878
2020-06-23	1,955	1,955	1,898	1,921	11,700	1,921
2020-06-22	1,878	1,935	1,878	1,935	10,900	1,935
2020-06-19	1,883	1,912	1,839	1,878	24,400	1,878
2020-06-18	1,951	1,951	1,885	1,886	22,400	1,886
2020-06-17	1,861	1,887	1,823	1,871	19,100	1,871
2020-06-16	1,840	1,882	1,833	1,880	15,200	1,880
2020-06-15	1,815	1,863	1,798	1,807	18,500	1,807
2020-06-12	1,850	1,874	1,812	1,844	24,900	1,844
2020-06-11	1,876	1,885	1,838	1,853	15,800	1,853
2020-06-10	1,862	1,880	1,839	1,874	19,900	1,874
2020-06-09	1,834	1,865	1,834	1,853	13,800	1,853
2020-06-08	1,825	1,834	1,820	1,834	10,200	1,834
2020-06-05	1,816	1,830	1,812	1,817	7,000	1,817
2020-06-04	1,834	1,836	1,811	1,816	9,300	1,816
2020-06-03	1,822	1,834	1,818	1,834	9,600	1,834
2020-06-02	1,810	1,823	1,803	1,817	8,800	1,817
2020-06-01	1,808	1,810	1,793	1,810	4,500	1,810
2020-05-29	1,815	1,818	1,798	1,808	14,300	1,808
2020-05-28	1,806	1,823	1,758	1,812	29,400	1,812
2020-05-27	1,843	1,843	1,775	1,802	32,900	1,802
2020-05-26	1,872	1,880	1,825	1,852	19,700	1,852
2020-05-25	1,861	1,865	1,852	1,865	1,900	1,865
2020-05-22	1,862	1,862	1,847	1,848	1,600	1,848
2020-05-21	1,909	1,909	1,853	1,863	6,900	1,863
2020-05-20	1,866	1,881	1,866	1,872	6,400	1,872
2020-05-19	1,896	1,905	1,853	1,866	6,600	1,866
2020-05-18	1,802	1,848	1,802	1,841	7,500	1,841
2020-05-15	1,850	1,850	1,767	1,802	7,700	1,802
2020-05-14	1,898	1,898	1,800	1,800	9,800	1,800
2020-05-13	1,899	1,899	1,846	1,860	8,600	1,860
2020-05-12	1,894	1,915	1,880	1,899	3,500	1,899
2020-05-11	1,902	1,916	1,884	1,894	5,500	1,894
2020-05-08	1,890	1,919	1,859	1,900	8,500	1,900
2020-05-07	1,862	1,881	1,839	1,839	4,500	1,839
2020-05-01	1,911	1,911	1,861	1,862	5,500	1,862
2020-04-30	1,920	1,944	1,880	1,884	11,100	1,884
2020-04-28	1,917	1,953	1,887	1,900	21,300	1,900
2020-04-27	1,971	2,010	1,955	1,993	11,300	1,993
2020-04-24	1,977	1,988	1,954	1,964	10,300	1,964
2020-04-23	1,950	1,969	1,949	1,969	3,900	1,969
2020-04-22	1,970	1,970	1,921	1,950	6,200	1,950
2020-04-21	1,940	1,953	1,922	1,944	6,700	1,944
2020-04-20	1,991	1,991	1,939	1,953	10,800	1,953
2020-04-17	2,039	2,039	1,982	1,991	13,500	1,991
2020-04-16	1,997	2,005	1,954	2,005	12,300	2,005
2020-04-15	2,014	2,014	1,902	1,917	15,700	1,917
2020-04-14	2,029	2,029	1,966	1,990	6,300	1,990
2020-04-13	2,037	2,037	1,989	1,989	5,700	1,989
2020-04-10	2,037	2,056	2,000	2,037	7,900	2,037
2020-04-09	2,051	2,051	1,970	2,030	8,300	2,030
2020-04-08	1,930	2,020	1,930	2,001	10,200	2,001
2020-04-07	1,922	1,985	1,871	1,956	15,900	1,956
2020-04-06	1,833	1,924	1,815	1,922	11,300	1,922
2020-04-03	1,838	1,939	1,836	1,836	7,900	1,836
2020-04-02	1,901	1,905	1,840	1,841	8,800	1,841
2020-04-01	2,029	2,037	1,937	1,947	9,400	1,947
2020-03-31	2,070	2,086	2,024	2,062	11,700	2,062
2020-03-30	2,108	2,108	2,023	2,070	21,900	2,070
2020-03-27	2,038	2,200	1,970	2,200	29,600	2,200
2020-03-26	1,870	2,007	1,799	2,007	27,100	2,007
2020-03-25	1,873	1,887	1,768	1,872	20,000	1,872
2020-03-24	1,813	1,840	1,683	1,814	16,700	1,814
2020-03-23	1,642	1,759	1,642	1,759	15,000	1,759
2020-03-19	1,701	1,747	1,608	1,640	16,500	1,640
2020-03-18	1,732	1,732	1,627	1,642	15,300	1,642
2020-03-17	1,594	1,723	1,532	1,692	30,100	1,692
2020-03-16	1,535	1,622	1,535	1,554	24,100	1,554
2020-03-13	1,476	1,572	1,460	1,529	46,700	1,529
2020-03-12	1,684	1,684	1,556	1,556	32,400	1,556
2020-03-11	1,737	1,753	1,651	1,651	25,300	1,651
2020-03-10	1,650	1,755	1,580	1,737	26,600	1,737
2020-03-09	1,750	1,750	1,673	1,684	18,800	1,684
2020-03-06	1,818	1,843	1,750	1,750	22,700	1,750
2020-03-05	1,912	1,913	1,842	1,858	17,900	1,858
2020-03-04	1,791	1,952	1,791	1,832	26,900	1,832
2020-03-03	2,020	2,021	1,849	1,849	33,400	1,849
2020-03-02	1,832	1,984	1,832	1,947	22,600	1,947
2020-02-28	1,917	1,938	1,872	1,872	26,800	1,872
2020-02-27	2,017	2,036	1,977	1,977	14,800	1,977
2020-02-26	1,998	2,045	1,995	2,029	13,900	2,029
2020-02-25	2,100	2,100	2,000	2,000	23,600	2,000
2020-02-21	2,122	2,128	2,120	2,120	4,400	2,120
2020-02-20	2,131	2,150	2,125	2,125	4,400	2,125
2020-02-19	2,121	2,138	2,121	2,130	4,100	2,130
2020-02-18	2,159	2,159	2,124	2,124	6,500	2,124
2020-02-17	2,207	2,210	2,159	2,159	6,900	2,159
2020-02-14	2,189	2,207	2,175	2,207	5,500	2,207
2020-02-13	2,206	2,206	2,186	2,189	4,400	2,189
2020-02-12	2,210	2,225	2,194	2,207	5,100	2,207
2020-02-10	2,227	2,227	2,194	2,194	2,700	2,194
2020-02-07	2,221	2,243	2,221	2,228	2,400	2,228
2020-02-06	2,208	2,243	2,208	2,233	10,500	2,233
2020-02-05	2,210	2,222	2,207	2,207	5,800	2,207
2020-02-04	2,266	2,270	2,202	2,209	13,400	2,209
2020-02-03	2,184	2,220	2,184	2,200	12,200	2,200
2020-01-31	2,134	2,187	2,134	2,184	7,100	2,184
2020-01-30	2,177	2,177	2,124	2,134	15,200	2,134
2020-01-29	2,189	2,196	2,172	2,172	11,300	2,172
2020-01-28	2,216	2,216	2,187	2,187	20,000	2,187
2020-01-27	2,234	2,234	2,213	2,216	11,400	2,216
2020-01-24	2,216	2,235	2,215	2,223	9,000	2,223
2020-01-23	2,247	2,252	2,216	2,216	8,200	2,216
2020-01-22	2,262	2,262	2,241	2,249	4,500	2,249
2020-01-21	2,266	2,266	2,246	2,263	8,000	2,263
2020-01-20	2,227	2,239	2,227	2,234	2,100	2,234
2020-01-17	2,217	2,240	2,211	2,227	5,100	2,227
2020-01-16	2,217	2,236	2,217	2,217	8,400	2,217
2020-01-15	2,208	2,222	2,205	2,217	6,800	2,217
2020-01-14	2,229	2,229	2,210	2,217	5,500	2,217
2020-01-10	2,218	2,230	2,218	2,230	2,300	2,230
2020-01-09	2,225	2,235	2,211	2,217	7,800	2,217
2020-01-08	2,250	2,250	2,205	2,206	12,200	2,206
2020-01-07	2,242	2,258	2,242	2,250	13,000	2,250
2020-01-06	2,250	2,271	2,241	2,246	11,100	2,246

分割・併合履歴：なし