6309 巴工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,875	3,930	3,830	3,850	18,800	1,283.33
2023-12-28	3,845	3,905	3,840	3,875	25,600	1,291.67
2023-12-27	3,980	4,005	3,870	3,880	29,400	1,293.33
2023-12-26	3,880	3,960	3,880	3,955	28,100	1,318.33
2023-12-25	3,860	3,995	3,820	3,910	44,500	1,303.33
2023-12-22	4,035	4,060	3,925	4,000	99,600	1,333.33
2023-12-21	4,000	4,330	3,970	4,050	224,800	1,350
2023-12-20	4,085	4,200	3,915	4,105	248,200	1,368.33
2023-12-19	3,610	3,875	3,600	3,875	188,400	1,291.67
2023-12-18	3,300	3,600	3,235	3,575	395,400	1,191.67
2023-12-15	3,200	3,305	3,185	3,305	231,400	1,101.67
2023-12-14	2,805	2,815	2,778	2,801	37,800	933.67
2023-12-13	2,800	2,800	2,774	2,786	9,300	928.67
2023-12-12	2,875	2,875	2,778	2,796	22,500	932
2023-12-11	2,784	2,838	2,784	2,830	13,400	943.33
2023-12-08	2,810	2,810	2,771	2,776	19,500	925.33
2023-12-07	2,840	2,840	2,818	2,824	15,000	941.33
2023-12-06	2,812	2,855	2,812	2,848	11,700	949.33
2023-12-05	2,818	2,838	2,812	2,817	20,700	939
2023-12-04	2,861	2,872	2,842	2,854	19,500	951.33
2023-12-01	2,885	2,885	2,860	2,873	13,500	957.67
2023-11-30	2,868	2,891	2,865	2,876	15,500	958.67
2023-11-29	2,902	2,902	2,876	2,888	11,300	962.67
2023-11-28	2,904	2,910	2,894	2,907	10,200	969
2023-11-27	2,905	2,906	2,863	2,897	13,600	965.67
2023-11-24	2,895	2,905	2,881	2,890	12,800	963.33
2023-11-22	2,850	2,892	2,850	2,887	24,900	962.33
2023-11-21	2,848	2,853	2,828	2,833	13,500	944.33
2023-11-20	2,882	2,885	2,835	2,835	19,000	945
2023-11-17	2,863	2,888	2,857	2,882	18,900	960.67
2023-11-16	2,858	2,866	2,839	2,860	20,500	953.33
2023-11-15	2,830	2,855	2,826	2,848	20,300	949.33
2023-11-14	2,811	2,828	2,811	2,815	17,400	938.33
2023-11-13	2,820	2,820	2,795	2,801	22,400	933.67
2023-11-10	2,818	2,820	2,780	2,820	18,600	940
2023-11-09	2,806	2,851	2,806	2,841	42,200	947
2023-11-08	2,795	2,826	2,770	2,792	43,100	930.67
2023-11-07	2,784	2,800	2,765	2,787	39,700	929
2023-11-06	2,749	2,782	2,745	2,761	41,100	920.33
2023-11-02	2,740	2,740	2,707	2,717	37,800	905.67
2023-11-01	2,690	2,731	2,683	2,725	48,200	908.33
2023-10-31	2,677	2,677	2,600	2,665	65,300	888.33
2023-10-30	2,738	2,738	2,660	2,665	150,000	888.33
2023-10-27	2,790	2,818	2,782	2,798	139,300	932.67
2023-10-26	2,795	2,804	2,770	2,784	64,300	928
2023-10-25	2,798	2,798	2,777	2,777	72,500	925.67
2023-10-24	2,772	2,804	2,742	2,799	54,300	933
2023-10-23	2,805	2,823	2,771	2,771	65,800	923.67
2023-10-20	2,840	2,840	2,790	2,808	51,100	936
2023-10-19	2,895	2,912	2,850	2,850	51,500	950
2023-10-18	2,900	2,907	2,877	2,902	34,600	967.33
2023-10-17	2,922	2,934	2,900	2,908	29,900	969.33
2023-10-16	2,937	2,952	2,890	2,906	118,600	968.67
2023-10-13	2,983	2,994	2,940	2,944	57,400	981.33
2023-10-12	3,015	3,015	2,983	2,989	53,900	996.33
2023-10-11	3,000	3,030	2,987	3,005	43,400	1,001.67
2023-10-10	2,936	2,995	2,936	2,991	68,000	997
2023-10-06	2,922	2,957	2,902	2,935	69,200	978.33
2023-10-05	2,934	2,947	2,892	2,894	156,900	964.67
2023-10-04	3,025	3,030	2,930	2,950	98,400	983.33
2023-10-03	3,100	3,100	3,030	3,030	67,800	1,010
2023-10-02	3,095	3,145	3,085	3,110	54,800	1,036.67
2023-09-29	3,105	3,125	3,055	3,060	33,500	1,020
2023-09-28	3,080	3,120	3,065	3,095	44,100	1,031.67
2023-09-27	3,020	3,070	2,999	3,065	34,600	1,021.67
2023-09-26	3,040	3,040	2,996	3,010	28,100	1,003.33
2023-09-25	3,060	3,085	3,045	3,045	18,200	1,015
2023-09-22	3,040	3,060	3,005	3,050	18,800	1,016.67
2023-09-21	3,030	3,085	3,030	3,060	13,100	1,020
2023-09-20	3,110	3,115	3,040	3,050	24,400	1,016.67
2023-09-19	3,090	3,095	3,040	3,095	22,800	1,031.67
2023-09-15	3,030	3,080	3,020	3,065	19,200	1,021.67
2023-09-14	3,010	3,045	3,000	3,005	27,500	1,001.67
2023-09-13	3,310	3,310	2,996	3,010	91,800	1,003.33
2023-09-12	3,105	3,145	3,085	3,145	45,500	1,048.33
2023-09-11	3,010	3,090	3,010	3,075	21,900	1,025
2023-09-08	3,010	3,030	2,995	3,010	16,500	1,003.33
2023-09-07	3,045	3,080	3,030	3,050	18,300	1,016.67
2023-09-06	2,986	3,055	2,986	3,045	12,000	1,015
2023-09-05	3,000	3,015	2,971	3,015	15,100	1,005
2023-09-04	2,961	3,010	2,949	3,010	17,700	1,003.33
2023-09-01	2,923	2,952	2,923	2,952	19,600	984
2023-08-31	2,923	2,930	2,909	2,916	11,900	972
2023-08-30	2,895	2,921	2,881	2,913	16,800	971
2023-08-29	2,935	2,935	2,892	2,904	9,800	968
2023-08-28	2,886	2,933	2,886	2,918	9,600	972.67
2023-08-25	2,913	2,914	2,876	2,882	9,100	960.67
2023-08-24	2,909	2,924	2,906	2,916	5,500	972
2023-08-23	2,857	2,905	2,857	2,895	7,600	965
2023-08-22	2,856	2,866	2,816	2,849	12,600	949.67
2023-08-21	2,850	2,870	2,833	2,842	9,800	947.33
2023-08-18	2,854	2,894	2,836	2,850	11,900	950
2023-08-17	2,829	2,902	2,828	2,881	13,200	960.33
2023-08-16	2,912	2,912	2,829	2,838	18,500	946
2023-08-15	2,896	2,926	2,896	2,912	6,900	970.67
2023-08-14	2,895	2,925	2,884	2,888	9,300	962.67
2023-08-10	2,865	2,897	2,862	2,893	6,600	964.33
2023-08-09	2,898	2,898	2,847	2,865	6,800	955
2023-08-08	2,850	2,869	2,841	2,859	3,800	953
2023-08-07	2,810	2,867	2,810	2,850	8,700	950
2023-08-04	2,807	2,836	2,802	2,831	8,600	943.67
2023-08-03	2,851	2,864	2,810	2,823	15,800	941
2023-08-02	2,891	2,928	2,880	2,901	10,700	967
2023-08-01	2,923	2,926	2,888	2,895	11,800	965
2023-07-31	2,890	2,944	2,879	2,921	20,200	973.67
2023-07-28	2,848	2,878	2,796	2,878	82,600	959.33
2023-07-27	2,820	2,831	2,808	2,824	13,400	941.33
2023-07-26	2,858	2,859	2,828	2,836	11,200	945.33
2023-07-25	2,862	2,887	2,860	2,868	9,200	956
2023-07-24	2,862	2,890	2,862	2,878	6,600	959.33
2023-07-21	2,886	2,889	2,853	2,858	8,700	952.67
2023-07-20	2,880	2,880	2,843	2,868	11,300	956
2023-07-19	2,897	2,897	2,845	2,880	15,400	960
2023-07-18	2,804	2,847	2,804	2,847	11,100	949
2023-07-14	2,853	2,853	2,780	2,804	10,900	934.67
2023-07-13	2,844	2,847	2,785	2,812	13,000	937.33
2023-07-12	2,870	2,870	2,789	2,794	28,300	931.33
2023-07-11	2,829	2,850	2,800	2,820	25,200	940
2023-07-10	2,765	2,831	2,750	2,792	23,700	930.67
2023-07-07	2,799	2,818	2,762	2,762	28,500	920.67
2023-07-06	2,871	2,899	2,831	2,857	13,900	952.33
2023-07-05	2,904	2,913	2,877	2,877	15,900	959
2023-07-04	2,914	2,967	2,911	2,938	12,100	979.33
2023-07-03	2,952	2,968	2,913	2,940	14,000	980
2023-06-30	2,992	3,015	2,940	2,940	15,900	980
2023-06-29	3,005	3,045	2,967	2,992	19,300	997.33
2023-06-28	2,949	3,030	2,949	3,005	18,000	1,001.67
2023-06-27	2,891	2,932	2,890	2,923	10,500	974.33
2023-06-26	2,931	2,947	2,902	2,902	10,100	967.33
2023-06-23	2,936	2,963	2,901	2,926	18,700	975.33
2023-06-22	3,000	3,025	2,926	2,936	23,800	978.67
2023-06-21	2,994	3,085	2,993	3,020	31,200	1,006.67
2023-06-20	2,972	2,998	2,916	2,994	19,500	998
2023-06-19	2,940	3,000	2,933	3,000	29,900	1,000
2023-06-16	2,801	2,950	2,801	2,942	42,200	980.67
2023-06-15	2,856	2,879	2,824	2,837	20,300	945.67
2023-06-14	2,796	2,916	2,796	2,903	40,200	967.67
2023-06-13	2,908	2,935	2,784	2,808	50,800	936
2023-06-12	2,802	2,890	2,794	2,890	55,300	963.33
2023-06-09	2,811	2,856	2,760	2,802	128,300	934
2023-06-08	2,967	2,967	2,967	2,967	43,100	989
2023-06-07	2,482	2,488	2,460	2,467	15,300	822.33
2023-06-06	2,448	2,464	2,444	2,464	4,300	821.33
2023-06-05	2,422	2,457	2,422	2,449	10,000	816.33
2023-06-02	2,399	2,421	2,399	2,416	5,400	805.33
2023-06-01	2,388	2,403	2,386	2,399	12,400	799.67
2023-05-31	2,412	2,430	2,388	2,388	16,000	796
2023-05-30	2,427	2,441	2,421	2,423	7,800	807.67
2023-05-29	2,437	2,453	2,427	2,452	9,100	817.33
2023-05-26	2,470	2,470	2,431	2,437	7,900	812.33
2023-05-25	2,444	2,470	2,444	2,470	6,500	823.33
2023-05-24	2,444	2,467	2,444	2,454	3,700	818
2023-05-23	2,487	2,487	2,445	2,465	7,100	821.67
2023-05-22	2,480	2,487	2,456	2,487	10,900	829
2023-05-19	2,494	2,494	2,462	2,480	5,600	826.67
2023-05-18	2,480	2,495	2,466	2,494	9,000	831.33
2023-05-17	2,466	2,480	2,459	2,467	5,900	822.33
2023-05-16	2,485	2,485	2,463	2,473	9,300	824.33
2023-05-15	2,456	2,485	2,454	2,485	12,100	828.33
2023-05-12	2,440	2,471	2,440	2,463	6,700	821
2023-05-11	2,435	2,449	2,432	2,439	2,200	813
2023-05-10	2,437	2,453	2,437	2,443	2,900	814.33
2023-05-09	2,425	2,475	2,423	2,469	8,800	823
2023-05-08	2,448	2,459	2,414	2,445	6,200	815
2023-05-02	2,441	2,453	2,415	2,451	7,900	817
2023-05-01	2,435	2,441	2,423	2,441	4,300	813.67
2023-04-28	2,399	2,436	2,399	2,435	9,900	811.67
2023-04-27	2,347	2,397	2,347	2,381	12,500	793.67
2023-04-26	2,467	2,472	2,433	2,433	9,000	811
2023-04-25	2,456	2,475	2,447	2,475	8,600	825
2023-04-24	2,450	2,461	2,445	2,456	3,800	818.67
2023-04-21	2,432	2,449	2,431	2,442	6,700	814
2023-04-20	2,436	2,450	2,431	2,450	5,500	816.67
2023-04-19	2,430	2,445	2,430	2,436	6,100	812
2023-04-18	2,444	2,460	2,439	2,451	10,600	817
2023-04-17	2,438	2,439	2,425	2,435	9,700	811.67
2023-04-14	2,424	2,438	2,421	2,438	5,400	812.67
2023-04-13	2,406	2,423	2,406	2,423	5,300	807.67
2023-04-12	2,410	2,419	2,399	2,419	4,900	806.33
2023-04-11	2,380	2,414	2,380	2,404	9,300	801.33
2023-04-10	2,402	2,403	2,371	2,380	12,300	793.33
2023-04-07	2,376	2,385	2,368	2,370	7,000	790
2023-04-06	2,388	2,395	2,370	2,370	13,100	790
2023-04-05	2,405	2,413	2,392	2,394	10,000	798
2023-04-04	2,467	2,467	2,420	2,423	13,700	807.67
2023-04-03	2,420	2,472	2,420	2,467	8,100	822.33
2023-03-31	2,415	2,432	2,406	2,419	6,800	806.33
2023-03-30	2,448	2,448	2,408	2,415	11,800	805
2023-03-29	2,350	2,430	2,350	2,430	20,500	810
2023-03-28	2,387	2,387	2,354	2,360	5,900	786.67
2023-03-27	2,382	2,382	2,338	2,376	12,200	792
2023-03-24	2,389	2,389	2,346	2,347	7,900	782.33
2023-03-23	2,319	2,351	2,319	2,340	7,800	780
2023-03-22	2,300	2,330	2,300	2,329	12,100	776.33
2023-03-20	2,302	2,329	2,267	2,270	19,200	756.67
2023-03-17	2,361	2,361	2,301	2,301	14,000	767
2023-03-16	2,357	2,365	2,333	2,338	16,100	779.33
2023-03-15	2,401	2,428	2,357	2,357	13,800	785.67
2023-03-14	2,431	2,446	2,400	2,400	14,600	800
2023-03-13	2,444	2,476	2,423	2,476	13,000	825.33
2023-03-10	2,455	2,484	2,444	2,444	20,900	814.67
2023-03-09	2,490	2,493	2,467	2,493	9,100	831
2023-03-08	2,432	2,488	2,429	2,480	9,700	826.67
2023-03-07	2,441	2,472	2,441	2,463	5,000	821
2023-03-06	2,451	2,470	2,450	2,459	5,500	819.67
2023-03-03	2,422	2,457	2,422	2,457	8,300	819
2023-03-02	2,449	2,449	2,419	2,427	4,200	809
2023-03-01	2,437	2,448	2,437	2,448	3,000	816
2023-02-28	2,449	2,449	2,437	2,437	1,900	812.33
2023-02-27	2,429	2,449	2,429	2,449	2,500	816.33
2023-02-24	2,421	2,438	2,416	2,429	4,500	809.67
2023-02-22	2,402	2,419	2,395	2,395	5,600	798.33
2023-02-21	2,452	2,452	2,423	2,432	7,300	810.67
2023-02-20	2,402	2,431	2,402	2,427	7,200	809
2023-02-17	2,455	2,457	2,401	2,401	12,300	800.33
2023-02-16	2,430	2,450	2,430	2,450	4,900	816.67
2023-02-15	2,450	2,450	2,412	2,430	4,000	810
2023-02-14	2,414	2,449	2,409	2,436	9,000	812
2023-02-13	2,430	2,430	2,401	2,413	3,400	804.33
2023-02-10	2,400	2,443	2,400	2,430	5,500	810
2023-02-09	2,411	2,428	2,411	2,424	2,500	808
2023-02-08	2,425	2,425	2,411	2,411	1,900	803.67
2023-02-07	2,435	2,448	2,434	2,445	2,300	815
2023-02-06	2,415	2,461	2,406	2,461	5,400	820.33
2023-02-03	2,429	2,441	2,413	2,416	3,500	805.33
2023-02-02	2,478	2,478	2,429	2,429	4,400	809.67
2023-02-01	2,500	2,500	2,452	2,470	22,100	823.33
2023-01-31	2,449	2,484	2,449	2,471	10,700	823.67
2023-01-30	2,420	2,460	2,420	2,449	12,900	816.33
2023-01-27	2,407	2,425	2,400	2,412	4,100	804
2023-01-26	2,394	2,419	2,394	2,410	5,300	803.33
2023-01-25	2,415	2,424	2,396	2,416	6,500	805.33
2023-01-24	2,347	2,415	2,347	2,409	9,900	803
2023-01-23	2,324	2,347	2,323	2,340	6,100	780
2023-01-20	2,317	2,332	2,317	2,327	3,800	775.67
2023-01-19	2,312	2,322	2,308	2,317	5,600	772.33
2023-01-18	2,320	2,349	2,310	2,336	6,300	778.67
2023-01-17	2,345	2,345	2,315	2,339	11,100	779.67
2023-01-16	2,300	2,319	2,293	2,304	5,900	768
2023-01-13	2,302	2,304	2,285	2,293	7,400	764.33
2023-01-12	2,292	2,296	2,286	2,291	2,200	763.67
2023-01-11	2,279	2,292	2,277	2,290	3,800	763.33
2023-01-10	2,296	2,296	2,275	2,279	3,800	759.67
2023-01-06	2,251	2,270	2,250	2,267	7,200	755.67
2023-01-05	2,281	2,293	2,266	2,269	10,300	756.33
2023-01-04	2,367	2,367	2,300	2,300	7,300	766.67

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