6309 巴工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,386	2,389	2,350	2,354	7,200	784.67
2022-12-29	2,346	2,374	2,330	2,369	12,800	789.67
2022-12-28	2,345	2,346	2,334	2,346	6,000	782
2022-12-27	2,346	2,352	2,342	2,348	3,800	782.67
2022-12-26	2,339	2,348	2,339	2,346	4,400	782
2022-12-23	2,370	2,370	2,337	2,342	7,500	780.67
2022-12-22	2,370	2,384	2,341	2,347	8,500	782.33
2022-12-21	2,393	2,408	2,373	2,374	20,100	791.33
2022-12-20	2,402	2,424	2,383	2,393	19,200	797.67
2022-12-19	2,379	2,410	2,370	2,402	16,100	800.67
2022-12-16	2,381	2,408	2,374	2,379	31,200	793
2022-12-15	2,404	2,422	2,385	2,392	16,500	797.33
2022-12-14	2,425	2,431	2,406	2,422	12,400	807.33
2022-12-13	2,391	2,414	2,384	2,404	12,500	801.33
2022-12-12	2,387	2,387	2,361	2,385	21,500	795
2022-12-09	2,363	2,392	2,363	2,387	11,100	795.67
2022-12-08	2,360	2,364	2,349	2,356	12,000	785.33
2022-12-07	2,367	2,377	2,365	2,366	8,200	788.67
2022-12-06	2,376	2,376	2,366	2,367	8,300	789
2022-12-05	2,383	2,393	2,372	2,374	8,800	791.33
2022-12-02	2,397	2,397	2,367	2,380	15,700	793.33
2022-12-01	2,405	2,410	2,394	2,397	9,300	799
2022-11-30	2,429	2,429	2,412	2,418	6,900	806
2022-11-29	2,438	2,441	2,403	2,429	10,200	809.67
2022-11-28	2,446	2,453	2,436	2,451	5,200	817
2022-11-25	2,442	2,468	2,442	2,460	13,400	820
2022-11-24	2,475	2,476	2,432	2,450	20,500	816.67
2022-11-22	2,447	2,476	2,442	2,476	26,300	825.33
2022-11-21	2,439	2,451	2,431	2,451	15,200	817
2022-11-18	2,439	2,445	2,428	2,439	15,900	813
2022-11-17	2,414	2,440	2,414	2,433	19,300	811
2022-11-16	2,408	2,435	2,395	2,420	19,100	806.67
2022-11-15	2,385	2,408	2,380	2,408	11,100	802.67
2022-11-14	2,400	2,408	2,384	2,384	6,800	794.67
2022-11-11	2,425	2,428	2,406	2,421	27,000	807
2022-11-10	2,384	2,414	2,375	2,406	25,100	802
2022-11-09	2,414	2,415	2,388	2,391	22,400	797
2022-11-08	2,383	2,412	2,380	2,404	21,500	801.33
2022-11-07	2,361	2,393	2,350	2,383	18,100	794.33
2022-11-04	2,352	2,370	2,341	2,361	30,600	787
2022-11-02	2,379	2,383	2,362	2,368	21,100	789.33
2022-11-01	2,369	2,395	2,368	2,379	23,500	793
2022-10-31	2,398	2,398	2,355	2,361	37,000	787
2022-10-28	2,380	2,398	2,362	2,381	170,200	793.67
2022-10-27	2,426	2,441	2,425	2,435	115,200	811.67
2022-10-26	2,427	2,439	2,422	2,430	26,900	810
2022-10-25	2,453	2,453	2,412	2,416	42,200	805.33
2022-10-24	2,466	2,466	2,429	2,429	41,700	809.67
2022-10-21	2,461	2,469	2,441	2,441	29,600	813.67
2022-10-20	2,450	2,475	2,450	2,456	65,400	818.67
2022-10-19	2,460	2,463	2,444	2,453	41,600	817.67
2022-10-18	2,451	2,462	2,442	2,460	26,100	820
2022-10-17	2,448	2,449	2,432	2,439	55,700	813
2022-10-14	2,440	2,465	2,430	2,450	39,900	816.67
2022-10-13	2,450	2,450	2,418	2,420	52,800	806.67
2022-10-12	2,458	2,463	2,448	2,461	32,100	820.33
2022-10-11	2,499	2,499	2,460	2,460	67,400	820
2022-10-07	2,510	2,525	2,502	2,502	102,100	834
2022-10-06	2,515	2,541	2,510	2,535	44,500	845
2022-10-05	2,530	2,537	2,500	2,511	18,400	837
2022-10-04	2,469	2,525	2,468	2,519	28,100	839.67
2022-10-03	2,450	2,456	2,419	2,438	25,500	812.67
2022-09-30	2,481	2,483	2,457	2,457	175,300	819
2022-09-29	2,509	2,509	2,476	2,491	51,200	830.33
2022-09-28	2,431	2,492	2,416	2,492	22,600	830.67
2022-09-27	2,458	2,458	2,431	2,439	11,500	813
2022-09-26	2,477	2,486	2,430	2,430	23,300	810
2022-09-22	2,485	2,507	2,458	2,492	24,700	830.67
2022-09-21	2,497	2,497	2,475	2,490	10,100	830
2022-09-20	2,472	2,492	2,470	2,486	13,400	828.67
2022-09-16	2,471	2,485	2,454	2,468	16,000	822.67
2022-09-15	2,442	2,474	2,442	2,470	8,600	823.33
2022-09-14	2,476	2,488	2,440	2,440	16,000	813.33
2022-09-13	2,558	2,558	2,470	2,480	24,700	826.67
2022-09-12	2,555	2,555	2,532	2,549	12,800	849.67
2022-09-09	2,520	2,549	2,518	2,531	19,900	843.67
2022-09-08	2,482	2,521	2,481	2,520	16,600	840
2022-09-07	2,506	2,506	2,459	2,470	10,000	823.33
2022-09-06	2,500	2,523	2,478	2,486	23,300	828.67
2022-09-05	2,553	2,553	2,440	2,480	44,600	826.67
2022-09-02	2,458	2,464	2,442	2,464	6,100	821.33
2022-09-01	2,469	2,471	2,448	2,448	7,200	816
2022-08-31	2,469	2,485	2,462	2,464	6,100	821.33
2022-08-30	2,469	2,487	2,461	2,487	6,700	829
2022-08-29	2,436	2,470	2,425	2,459	8,200	819.67
2022-08-26	2,474	2,474	2,453	2,453	2,500	817.67
2022-08-25	2,477	2,478	2,461	2,470	3,100	823.33
2022-08-24	2,460	2,480	2,460	2,473	3,000	824.33
2022-08-23	2,459	2,472	2,445	2,460	3,900	820
2022-08-22	2,450	2,470	2,439	2,460	7,000	820
2022-08-19	2,452	2,452	2,437	2,450	3,600	816.67
2022-08-18	2,461	2,461	2,411	2,435	11,200	811.67
2022-08-17	2,491	2,491	2,468	2,468	5,700	822.67
2022-08-16	2,493	2,498	2,479	2,491	11,100	830.33
2022-08-15	2,485	2,488	2,472	2,488	7,700	829.33
2022-08-12	2,460	2,481	2,460	2,481	18,400	827
2022-08-10	2,453	2,465	2,448	2,465	4,300	821.67
2022-08-09	2,438	2,460	2,438	2,458	2,700	819.33
2022-08-08	2,445	2,464	2,440	2,464	5,900	821.33
2022-08-05	2,438	2,443	2,425	2,440	5,500	813.33
2022-08-04	2,430	2,441	2,411	2,438	4,200	812.67
2022-08-03	2,418	2,433	2,410	2,430	3,300	810
2022-08-02	2,465	2,465	2,415	2,415	6,400	805
2022-08-01	2,443	2,465	2,438	2,465	9,000	821.67
2022-07-29	2,425	2,442	2,410	2,413	5,800	804.33
2022-07-28	2,437	2,464	2,437	2,461	5,700	820.33
2022-07-27	2,457	2,457	2,441	2,450	2,600	816.67
2022-07-26	2,458	2,459	2,450	2,457	3,200	819
2022-07-25	2,450	2,456	2,431	2,444	7,300	814.67
2022-07-22	2,447	2,455	2,436	2,454	5,500	818
2022-07-21	2,463	2,463	2,436	2,447	5,400	815.67
2022-07-20	2,460	2,460	2,437	2,457	13,400	819
2022-07-19	2,418	2,435	2,409	2,435	6,000	811.67
2022-07-15	2,401	2,401	2,379	2,389	4,200	796.33
2022-07-14	2,394	2,420	2,394	2,400	5,000	800
2022-07-13	2,432	2,432	2,404	2,420	14,300	806.67
2022-07-12	2,388	2,388	2,365	2,382	8,500	794
2022-07-11	2,351	2,372	2,327	2,365	11,900	788.33
2022-07-08	2,357	2,381	2,343	2,346	8,900	782
2022-07-07	2,335	2,358	2,323	2,358	11,300	786
2022-07-06	2,332	2,343	2,332	2,335	5,100	778.33
2022-07-05	2,370	2,389	2,366	2,366	5,300	788.67
2022-07-04	2,347	2,370	2,332	2,370	5,500	790
2022-07-01	2,310	2,317	2,297	2,317	9,400	772.33
2022-06-30	2,325	2,339	2,307	2,307	6,100	769
2022-06-29	2,326	2,344	2,313	2,325	10,300	775
2022-06-28	2,322	2,329	2,312	2,326	5,200	775.33
2022-06-27	2,351	2,365	2,312	2,326	11,200	775.33
2022-06-24	2,332	2,332	2,309	2,318	3,000	772.67
2022-06-23	2,305	2,349	2,300	2,317	9,600	772.33
2022-06-22	2,337	2,338	2,310	2,318	9,300	772.67
2022-06-21	2,284	2,319	2,284	2,315	11,500	771.67
2022-06-20	2,331	2,345	2,266	2,283	12,300	761
2022-06-17	2,262	2,370	2,262	2,330	11,100	776.67
2022-06-16	2,297	2,321	2,288	2,305	10,600	768.33
2022-06-15	2,307	2,307	2,270	2,270	7,400	756.67
2022-06-14	2,325	2,329	2,297	2,312	14,200	770.67
2022-06-13	2,377	2,377	2,320	2,336	11,800	778.67
2022-06-10	2,361	2,410	2,361	2,361	16,800	787
2022-06-09	2,444	2,448	2,411	2,424	8,600	808
2022-06-08	2,442	2,454	2,427	2,444	6,200	814.67
2022-06-07	2,376	2,438	2,376	2,430	7,500	810
2022-06-06	2,353	2,395	2,353	2,383	9,300	794.33
2022-06-03	2,387	2,450	2,387	2,403	9,700	801
2022-06-02	2,460	2,460	2,427	2,437	8,600	812.33
2022-06-01	2,444	2,464	2,442	2,455	12,800	818.33
2022-05-31	2,431	2,445	2,420	2,444	9,000	814.67
2022-05-30	2,448	2,455	2,423	2,430	17,500	810
2022-05-27	2,384	2,435	2,380	2,435	11,100	811.67
2022-05-26	2,379	2,409	2,379	2,407	4,800	802.33
2022-05-25	2,390	2,404	2,374	2,391	6,400	797
2022-05-24	2,409	2,409	2,384	2,390	5,300	796.67
2022-05-23	2,400	2,410	2,388	2,409	10,500	803
2022-05-20	2,387	2,390	2,374	2,387	10,500	795.67
2022-05-19	2,330	2,390	2,330	2,387	7,800	795.67
2022-05-18	2,350	2,380	2,350	2,380	8,400	793.33
2022-05-17	2,302	2,350	2,302	2,350	7,700	783.33
2022-05-16	2,345	2,345	2,311	2,340	7,900	780
2022-05-13	2,289	2,345	2,289	2,345	7,800	781.67
2022-05-12	2,276	2,303	2,276	2,291	7,300	763.67
2022-05-11	2,317	2,317	2,265	2,276	6,100	758.67
2022-05-10	2,257	2,316	2,253	2,316	7,100	772
2022-05-09	2,326	2,326	2,287	2,298	8,100	766
2022-05-06	2,333	2,340	2,307	2,332	7,700	777.33
2022-05-02	2,315	2,320	2,282	2,307	9,700	769
2022-04-28	2,250	2,320	2,234	2,320	16,200	773.33
2022-04-27	2,251	2,289	2,200	2,200	24,200	733.33
2022-04-26	2,295	2,299	2,275	2,275	11,200	758.33
2022-04-25	2,277	2,310	2,277	2,288	13,700	762.67
2022-04-22	2,298	2,305	2,280	2,289	10,200	763
2022-04-21	2,320	2,320	2,283	2,298	11,100	766
2022-04-20	2,332	2,341	2,298	2,300	25,300	766.67
2022-04-19	2,353	2,353	2,308	2,332	10,000	777.33
2022-04-18	2,358	2,358	2,320	2,323	16,400	774.33
2022-04-15	2,350	2,358	2,328	2,358	6,100	786
2022-04-14	2,342	2,350	2,322	2,350	7,100	783.33
2022-04-13	2,280	2,330	2,280	2,324	13,300	774.67
2022-04-12	2,291	2,305	2,289	2,290	10,900	763.33
2022-04-11	2,305	2,311	2,286	2,305	12,100	768.33
2022-04-08	2,318	2,328	2,298	2,321	10,500	773.67
2022-04-07	2,330	2,331	2,300	2,319	9,700	773
2022-04-06	2,388	2,393	2,340	2,340	10,400	780
2022-04-05	2,415	2,423	2,401	2,407	8,000	802.33
2022-04-04	2,393	2,433	2,385	2,419	9,600	806.33
2022-04-01	2,431	2,431	2,390	2,406	9,100	802
2022-03-31	2,440	2,446	2,407	2,413	15,500	804.33
2022-03-30	2,445	2,445	2,400	2,437	11,700	812.33
2022-03-29	2,405	2,439	2,404	2,439	11,700	813
2022-03-28	2,410	2,425	2,369	2,425	12,300	808.33
2022-03-25	2,425	2,441	2,400	2,413	9,300	804.33
2022-03-24	2,435	2,442	2,391	2,442	10,700	814
2022-03-23	2,407	2,442	2,407	2,435	24,800	811.67
2022-03-22	2,395	2,411	2,368	2,402	24,000	800.67
2022-03-18	2,360	2,405	2,350	2,395	19,600	798.33
2022-03-17	2,414	2,418	2,353	2,368	20,000	789.33
2022-03-16	2,360	2,406	2,352	2,398	21,100	799.33
2022-03-15	2,353	2,360	2,312	2,351	9,100	783.67
2022-03-14	2,365	2,365	2,315	2,315	10,600	771.67
2022-03-11	2,308	2,359	2,308	2,351	8,500	783.67
2022-03-10	2,338	2,361	2,327	2,358	19,200	786
2022-03-09	2,287	2,314	2,285	2,294	16,700	764.67
2022-03-08	2,295	2,315	2,248	2,262	20,300	754
2022-03-07	2,331	2,354	2,310	2,327	15,400	775.67
2022-03-04	2,294	2,339	2,294	2,339	15,100	779.67
2022-03-03	2,280	2,325	2,280	2,294	12,100	764.67
2022-03-02	2,305	2,314	2,280	2,280	15,100	760
2022-03-01	2,302	2,325	2,292	2,305	15,500	768.33
2022-02-28	2,251	2,335	2,251	2,323	15,500	774.33
2022-02-25	2,280	2,298	2,258	2,284	17,900	761.33
2022-02-24	2,247	2,292	2,223	2,292	18,000	764
2022-02-22	2,278	2,302	2,254	2,272	21,800	757.33
2022-02-21	2,298	2,319	2,259	2,310	9,700	770
2022-02-18	2,317	2,328	2,294	2,300	11,600	766.67
2022-02-17	2,315	2,323	2,270	2,298	17,000	766
2022-02-16	2,283	2,307	2,277	2,296	12,800	765.33
2022-02-15	2,270	2,300	2,270	2,273	15,400	757.67
2022-02-14	2,279	2,279	2,237	2,253	11,700	751
2022-02-10	2,298	2,329	2,234	2,281	15,100	760.33
2022-02-09	2,257	2,299	2,239	2,294	13,600	764.67
2022-02-08	2,203	2,247	2,203	2,241	7,500	747
2022-02-07	2,214	2,235	2,206	2,211	7,600	737
2022-02-04	2,175	2,218	2,175	2,208	13,000	736
2022-02-03	2,233	2,234	2,163	2,174	32,000	724.67
2022-02-02	2,241	2,263	2,169	2,246	44,900	748.67
2022-02-01	2,131	2,186	2,131	2,176	18,800	725.33
2022-01-31	2,074	2,128	2,074	2,126	12,300	708.67
2022-01-28	2,090	2,129	2,048	2,105	14,000	701.67
2022-01-27	2,112	2,121	2,035	2,044	19,100	681.33
2022-01-26	2,135	2,142	2,112	2,112	5,600	704
2022-01-25	2,159	2,159	2,119	2,133	14,400	711
2022-01-24	2,164	2,187	2,141	2,181	3,900	727
2022-01-21	2,142	2,165	2,140	2,164	8,000	721.33
2022-01-20	2,136	2,176	2,131	2,157	14,400	719
2022-01-19	2,190	2,199	2,129	2,131	16,900	710.33
2022-01-18	2,276	2,276	2,185	2,185	14,600	728.33
2022-01-17	2,207	2,234	2,207	2,226	6,700	742
2022-01-14	2,218	2,227	2,190	2,207	21,500	735.67
2022-01-13	2,233	2,237	2,209	2,209	10,500	736.33
2022-01-12	2,214	2,242	2,214	2,236	6,600	745.33
2022-01-11	2,265	2,265	2,209	2,220	18,500	740
2022-01-07	2,276	2,283	2,242	2,244	16,300	748
2022-01-06	2,245	2,268	2,232	2,232	16,200	744
2022-01-05	2,267	2,271	2,241	2,263	7,500	754.33
2022-01-04	2,245	2,261	2,234	2,250	8,000	750

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