6309 巴工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,250	2,277	2,245	2,245	8,200	748.33
2021-12-29	2,230	2,281	2,230	2,281	10,900	760.33
2021-12-28	2,237	2,242	2,223	2,230	11,800	743.33
2021-12-27	2,221	2,239	2,204	2,235	17,600	745
2021-12-24	2,213	2,220	2,202	2,208	11,500	736
2021-12-23	2,249	2,249	2,210	2,219	11,400	739.67
2021-12-22	2,254	2,254	2,218	2,218	10,800	739.33
2021-12-21	2,251	2,278	2,236	2,236	23,800	745.33
2021-12-20	2,330	2,330	2,250	2,250	18,500	750
2021-12-17	2,343	2,355	2,314	2,337	18,200	779
2021-12-16	2,329	2,384	2,325	2,338	32,100	779.33
2021-12-15	2,309	2,390	2,250	2,321	90,300	773.67
2021-12-14	2,393	2,418	2,381	2,409	51,200	803
2021-12-13	2,350	2,384	2,350	2,375	23,300	791.67
2021-12-10	2,369	2,373	2,341	2,348	12,500	782.67
2021-12-09	2,373	2,373	2,334	2,347	7,900	782.33
2021-12-08	2,384	2,385	2,361	2,373	11,100	791
2021-12-07	2,330	2,384	2,326	2,383	13,600	794.33
2021-12-06	2,360	2,375	2,327	2,332	16,900	777.33
2021-12-03	2,292	2,356	2,292	2,345	23,200	781.67
2021-12-02	2,250	2,337	2,250	2,292	31,600	764
2021-12-01	2,251	2,298	2,251	2,278	26,600	759.33
2021-11-30	2,318	2,355	2,282	2,288	40,600	762.67
2021-11-29	2,245	2,312	2,245	2,260	23,600	753.33
2021-11-26	2,293	2,323	2,281	2,294	25,000	764.67
2021-11-25	2,313	2,337	2,296	2,301	12,000	767
2021-11-24	2,344	2,360	2,316	2,316	16,200	772
2021-11-22	2,310	2,356	2,292	2,344	28,500	781.33
2021-11-19	2,285	2,317	2,268	2,310	20,200	770
2021-11-18	2,318	2,318	2,270	2,290	12,900	763.33
2021-11-17	2,333	2,333	2,293	2,301	27,500	767
2021-11-16	2,302	2,331	2,295	2,323	16,700	774.33
2021-11-15	2,273	2,300	2,270	2,295	15,300	765
2021-11-12	2,243	2,254	2,243	2,247	8,800	749
2021-11-11	2,238	2,244	2,218	2,230	6,400	743.33
2021-11-10	2,261	2,266	2,214	2,240	16,100	746.67
2021-11-09	2,278	2,291	2,260	2,261	8,200	753.67
2021-11-08	2,300	2,307	2,274	2,278	9,300	759.33
2021-11-05	2,339	2,339	2,287	2,288	11,800	762.67
2021-11-04	2,318	2,345	2,314	2,342	16,400	780.67
2021-11-02	2,318	2,320	2,280	2,302	28,300	767.33
2021-11-01	2,290	2,318	2,286	2,318	40,600	772.67
2021-10-29	2,309	2,309	2,269	2,274	37,600	758
2021-10-28	2,387	2,387	2,297	2,301	130,600	767
2021-10-27	2,445	2,452	2,418	2,432	108,700	810.67
2021-10-26	2,439	2,451	2,424	2,440	45,100	813.33
2021-10-25	2,465	2,470	2,404	2,411	88,100	803.67
2021-10-22	2,487	2,503	2,466	2,466	46,600	822
2021-10-21	2,520	2,534	2,500	2,500	56,000	833.33
2021-10-20	2,510	2,542	2,505	2,523	36,300	841
2021-10-19	2,480	2,520	2,473	2,505	53,900	835
2021-10-18	2,488	2,488	2,447	2,467	66,700	822.33
2021-10-15	2,517	2,517	2,445	2,478	118,700	826
2021-10-14	2,518	2,522	2,490	2,490	37,800	830
2021-10-13	2,510	2,533	2,494	2,518	28,400	839.33
2021-10-12	2,498	2,535	2,475	2,502	27,800	834
2021-10-11	2,459	2,488	2,455	2,479	33,000	826.33
2021-10-08	2,482	2,482	2,432	2,434	161,300	811.33
2021-10-07	2,453	2,458	2,431	2,431	15,300	810.33
2021-10-06	2,422	2,462	2,412	2,427	18,100	809
2021-10-05	2,401	2,440	2,390	2,408	34,600	802.67
2021-10-04	2,441	2,459	2,427	2,430	35,900	810
2021-10-01	2,451	2,467	2,424	2,435	95,700	811.67
2021-09-30	2,525	2,530	2,484	2,487	44,500	829
2021-09-29	2,526	2,560	2,505	2,525	49,000	841.67
2021-09-28	2,533	2,551	2,487	2,551	22,300	850.33
2021-09-27	2,590	2,590	2,522	2,526	30,200	842
2021-09-24	2,508	2,595	2,501	2,595	32,600	865
2021-09-22	2,520	2,520	2,465	2,465	14,500	821.67
2021-09-21	2,515	2,540	2,455	2,516	25,300	838.67
2021-09-17	2,489	2,522	2,456	2,522	23,100	840.67
2021-09-16	2,468	2,484	2,463	2,484	16,700	828
2021-09-15	2,468	2,473	2,441	2,464	14,500	821.33
2021-09-14	2,483	2,492	2,464	2,492	18,600	830.67
2021-09-13	2,500	2,520	2,420	2,485	39,700	828.33
2021-09-10	2,453	2,497	2,453	2,496	41,100	832
2021-09-09	2,430	2,448	2,420	2,443	20,400	814.33
2021-09-08	2,365	2,438	2,364	2,438	28,300	812.67
2021-09-07	2,311	2,365	2,311	2,365	17,300	788.33
2021-09-06	2,303	2,322	2,295	2,307	17,800	769
2021-09-03	2,318	2,318	2,280	2,294	23,700	764.67
2021-09-02	2,311	2,315	2,285	2,291	16,000	763.67
2021-09-01	2,382	2,382	2,316	2,326	18,200	775.33
2021-08-31	2,400	2,405	2,360	2,360	13,800	786.67
2021-08-30	2,371	2,395	2,352	2,395	8,600	798.33
2021-08-27	2,345	2,355	2,332	2,355	5,900	785
2021-08-26	2,320	2,342	2,306	2,342	12,300	780.67
2021-08-25	2,290	2,320	2,283	2,320	5,300	773.33
2021-08-24	2,285	2,289	2,276	2,289	6,300	763
2021-08-23	2,256	2,284	2,256	2,284	4,700	761.33
2021-08-20	2,320	2,322	2,254	2,254	12,200	751.33
2021-08-19	2,298	2,322	2,298	2,301	6,100	767
2021-08-18	2,297	2,325	2,293	2,318	6,300	772.67
2021-08-17	2,297	2,309	2,268	2,268	12,300	756
2021-08-16	2,287	2,295	2,270	2,277	6,600	759
2021-08-13	2,254	2,262	2,251	2,262	1,800	754
2021-08-12	2,272	2,274	2,250	2,258	7,700	752.67
2021-08-11	2,251	2,285	2,251	2,272	4,500	757.33
2021-08-10	2,287	2,287	2,251	2,251	7,300	750.33
2021-08-06	2,306	2,306	2,278	2,286	1,100	762
2021-08-05	2,288	2,288	2,275	2,275	2,400	758.33
2021-08-04	2,321	2,321	2,285	2,288	3,100	762.67
2021-08-03	2,324	2,324	2,301	2,311	5,900	770.33
2021-08-02	2,243	2,324	2,243	2,324	8,100	774.67
2021-07-30	2,286	2,286	2,223	2,226	8,200	742
2021-07-29	2,307	2,307	2,277	2,286	4,100	762
2021-07-28	2,321	2,343	2,307	2,307	7,000	769
2021-07-27	2,295	2,321	2,290	2,321	4,700	773.67
2021-07-26	2,280	2,291	2,272	2,291	7,600	763.67
2021-07-21	2,267	2,270	2,241	2,244	4,100	748
2021-07-20	2,281	2,281	2,250	2,250	12,300	750
2021-07-19	2,342	2,342	2,280	2,281	9,100	760.33
2021-07-16	2,345	2,359	2,342	2,342	12,500	780.67
2021-07-15	2,384	2,394	2,343	2,345	11,300	781.67
2021-07-14	2,398	2,409	2,372	2,397	36,700	799
2021-07-13	2,310	2,359	2,304	2,359	26,800	786.33
2021-07-12	2,299	2,299	2,259	2,290	10,500	763.33
2021-07-09	2,213	2,238	2,196	2,226	21,000	742
2021-07-08	2,261	2,271	2,223	2,223	11,000	741
2021-07-07	2,286	2,287	2,261	2,261	6,500	753.67
2021-07-06	2,281	2,288	2,281	2,286	1,100	762
2021-07-05	2,274	2,292	2,274	2,281	5,600	760.33
2021-07-02	2,299	2,299	2,281	2,292	3,200	764
2021-07-01	2,284	2,284	2,257	2,268	10,300	756
2021-06-30	2,270	2,288	2,262	2,274	12,100	758
2021-06-29	2,300	2,300	2,271	2,281	8,000	760.33
2021-06-28	2,290	2,329	2,290	2,318	8,900	772.67
2021-06-25	2,292	2,307	2,280	2,299	8,000	766.33
2021-06-24	2,316	2,324	2,301	2,319	6,200	773
2021-06-23	2,332	2,332	2,298	2,316	13,600	772
2021-06-22	2,298	2,314	2,284	2,306	13,700	768.67
2021-06-21	2,268	2,288	2,238	2,267	22,600	755.67
2021-06-18	2,283	2,284	2,249	2,268	8,500	756
2021-06-17	2,249	2,249	2,229	2,237	8,600	745.67
2021-06-16	2,279	2,286	2,251	2,272	12,200	757.33
2021-06-15	2,325	2,325	2,286	2,289	11,500	763
2021-06-14	2,335	2,338	2,305	2,326	15,100	775.33
2021-06-11	2,345	2,345	2,286	2,338	40,700	779.33
2021-06-10	2,221	2,345	2,216	2,340	69,400	780
2021-06-09	2,250	2,250	2,207	2,213	19,600	737.67
2021-06-08	2,191	2,247	2,172	2,247	26,000	749
2021-06-07	2,219	2,276	2,201	2,215	79,700	738.33
2021-06-04	2,105	2,139	2,105	2,134	13,000	711.33
2021-06-03	2,119	2,120	2,091	2,103	18,900	701
2021-06-02	2,111	2,142	2,111	2,126	7,200	708.67
2021-06-01	2,120	2,134	2,097	2,123	13,100	707.67
2021-05-31	2,148	2,150	2,103	2,108	12,600	702.67
2021-05-28	2,113	2,149	2,113	2,149	11,800	716.33
2021-05-27	2,148	2,148	2,101	2,105	14,500	701.67
2021-05-26	2,133	2,137	2,117	2,129	7,500	709.67
2021-05-25	2,168	2,168	2,126	2,135	12,400	711.67
2021-05-24	2,150	2,166	2,134	2,160	10,900	720
2021-05-21	2,153	2,163	2,132	2,142	18,800	714
2021-05-20	2,134	2,155	2,127	2,139	18,700	713
2021-05-19	2,108	2,138	2,101	2,122	20,900	707.33
2021-05-18	2,083	2,130	2,083	2,123	15,300	707.67
2021-05-17	2,090	2,105	2,064	2,083	20,500	694.33
2021-05-14	2,058	2,097	2,058	2,076	8,300	692
2021-05-13	2,061	2,079	2,035	2,035	17,800	678.33
2021-05-12	2,084	2,084	2,053	2,061	12,000	687
2021-05-11	2,096	2,106	2,083	2,086	13,100	695.33
2021-05-10	2,111	2,120	2,092	2,108	8,000	702.67
2021-05-07	2,049	2,130	2,047	2,124	20,600	708
2021-05-06	2,046	2,095	2,040	2,049	24,900	683
2021-04-30	2,055	2,100	2,054	2,082	31,400	694
2021-04-28	2,037	2,081	2,037	2,055	43,400	685
2021-04-27	2,130	2,135	2,080	2,082	45,400	694
2021-04-26	2,188	2,188	2,125	2,145	20,700	715
2021-04-23	2,130	2,157	2,113	2,150	14,700	716.67
2021-04-22	2,095	2,138	2,095	2,136	20,700	712
2021-04-21	2,070	2,113	2,068	2,095	19,000	698.33
2021-04-20	2,117	2,120	2,089	2,097	14,100	699
2021-04-19	2,146	2,146	2,097	2,117	18,500	705.67
2021-04-16	2,098	2,126	2,096	2,111	16,500	703.67
2021-04-15	2,120	2,125	2,087	2,096	24,700	698.67
2021-04-14	2,120	2,139	2,076	2,094	48,700	698
2021-04-13	2,143	2,143	2,118	2,120	11,100	706.67
2021-04-12	2,134	2,156	2,120	2,120	14,900	706.67
2021-04-09	2,134	2,156	2,120	2,120	13,300	706.67
2021-04-08	2,153	2,165	2,131	2,132	9,500	710.67
2021-04-07	2,143	2,170	2,143	2,170	5,700	723.33
2021-04-06	2,180	2,186	2,140	2,143	13,400	714.33
2021-04-05	2,166	2,194	2,165	2,172	12,800	724
2021-04-02	2,135	2,170	2,127	2,166	9,300	722
2021-04-01	2,180	2,181	2,130	2,130	15,300	710
2021-03-31	2,170	2,190	2,166	2,175	18,600	725
2021-03-30	2,144	2,180	2,142	2,178	20,400	726
2021-03-29	2,135	2,170	2,120	2,170	20,700	723.33
2021-03-26	2,141	2,141	2,116	2,136	9,700	712
2021-03-25	2,108	2,144	2,106	2,119	12,700	706.33
2021-03-24	2,107	2,120	2,078	2,108	23,300	702.67
2021-03-23	2,159	2,159	2,107	2,107	10,700	702.33
2021-03-22	2,174	2,174	2,136	2,138	19,300	712.67
2021-03-19	2,159	2,178	2,130	2,174	19,000	724.67
2021-03-18	2,150	2,160	2,119	2,160	15,900	720
2021-03-17	2,128	2,143	2,126	2,141	7,900	713.67
2021-03-16	2,133	2,136	2,110	2,136	10,800	712
2021-03-15	2,140	2,151	2,107	2,133	17,600	711
2021-03-12	2,099	2,144	2,086	2,135	30,800	711.67
2021-03-11	2,086	2,091	2,064	2,089	8,600	696.33
2021-03-10	2,090	2,090	2,074	2,086	8,100	695.33
2021-03-09	2,088	2,098	2,063	2,090	16,900	696.67
2021-03-08	2,087	2,087	2,050	2,078	9,100	692.67
2021-03-05	2,045	2,074	2,029	2,074	15,900	691.33
2021-03-04	2,064	2,064	2,012	2,045	11,700	681.67
2021-03-03	2,028	2,061	2,028	2,061	5,800	687
2021-03-02	2,072	2,072	2,035	2,047	11,400	682.33
2021-03-01	2,016	2,077	2,016	2,072	11,700	690.67
2021-02-26	2,062	2,062	2,012	2,012	10,000	670.67
2021-02-25	2,089	2,089	2,033	2,042	10,900	680.67
2021-02-24	2,054	2,054	2,010	2,021	10,800	673.67
2021-02-22	2,039	2,057	2,039	2,054	7,800	684.67
2021-02-19	2,013	2,039	2,005	2,039	5,500	679.67
2021-02-18	2,040	2,040	2,008	2,031	19,700	677
2021-02-17	2,090	2,090	2,033	2,043	14,100	681
2021-02-16	2,095	2,095	2,075	2,090	14,300	696.67
2021-02-15	2,057	2,098	2,056	2,095	19,100	698.33
2021-02-12	2,070	2,071	2,048	2,056	6,200	685.33
2021-02-10	2,050	2,069	2,050	2,064	3,000	688
2021-02-09	2,068	2,074	2,043	2,056	10,800	685.33
2021-02-08	2,046	2,084	2,046	2,070	12,700	690
2021-02-05	2,055	2,075	2,055	2,075	5,600	691.67
2021-02-04	2,067	2,072	2,043	2,055	7,600	685
2021-02-03	2,030	2,084	2,030	2,067	8,300	689
2021-02-02	2,100	2,100	2,032	2,036	23,200	678.67
2021-02-01	2,040	2,078	2,040	2,072	12,000	690.67
2021-01-29	2,040	2,053	2,030	2,030	11,300	676.67
2021-01-28	2,030	2,068	2,020	2,068	18,700	689.33
2021-01-27	2,030	2,051	2,027	2,032	6,600	677.33
2021-01-26	2,041	2,052	2,021	2,052	7,100	684
2021-01-25	2,030	2,058	2,020	2,035	8,000	678.33
2021-01-22	2,049	2,049	2,015	2,015	12,500	671.67
2021-01-21	2,059	2,059	2,030	2,040	10,900	680
2021-01-20	2,033	2,057	2,033	2,040	14,300	680
2021-01-19	2,090	2,090	2,021	2,032	16,500	677.33
2021-01-18	2,001	2,075	2,001	2,056	38,900	685.33
2021-01-15	2,000	2,014	1,991	1,997	13,300	665.67
2021-01-14	1,996	2,020	1,992	2,020	14,800	673.33
2021-01-13	2,010	2,022	1,995	2,010	8,500	670
2021-01-12	2,002	2,025	1,995	2,010	9,800	670
2021-01-08	2,010	2,041	2,006	2,028	11,800	676
2021-01-07	1,990	2,038	1,990	2,026	24,700	675.33
2021-01-06	1,998	2,018	1,986	1,986	8,200	662
2021-01-05	1,974	2,020	1,973	2,012	17,000	670.67
2021-01-04	2,008	2,008	1,953	1,975	8,100	658.33

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