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	3,850
2023-12-28	3,845	3,905	3,840	3,875	25,600	3,875
2023-12-27	3,980	4,005	3,870	3,880	29,400	3,880
2023-12-26	3,880	3,960	3,880	3,955	28,100	3,955
2023-12-25	3,860	3,995	3,820	3,910	44,500	3,910
2023-12-22	4,035	4,060	3,925	4,000	99,600	4,000
2023-12-21	4,000	4,330	3,970	4,050	224,800	4,050
2023-12-20	4,085	4,200	3,915	4,105	248,200	4,105
2023-12-19	3,610	3,875	3,600	3,875	188,400	3,875
2023-12-18	3,300	3,600	3,235	3,575	395,400	3,575
2023-12-15	3,200	3,305	3,185	3,305	231,400	3,305
2023-12-14	2,805	2,815	2,778	2,801	37,800	2,801
2023-12-13	2,800	2,800	2,774	2,786	9,300	2,786
2023-12-12	2,875	2,875	2,778	2,796	22,500	2,796
2023-12-11	2,784	2,838	2,784	2,830	13,400	2,830
2023-12-08	2,810	2,810	2,771	2,776	19,500	2,776
2023-12-07	2,840	2,840	2,818	2,824	15,000	2,824
2023-12-06	2,812	2,855	2,812	2,848	11,700	2,848
2023-12-05	2,818	2,838	2,812	2,817	20,700	2,817
2023-12-04	2,861	2,872	2,842	2,854	19,500	2,854
2023-12-01	2,885	2,885	2,860	2,873	13,500	2,873
2023-11-30	2,868	2,891	2,865	2,876	15,500	2,876
2023-11-29	2,902	2,902	2,876	2,888	11,300	2,888
2023-11-28	2,904	2,910	2,894	2,907	10,200	2,907
2023-11-27	2,905	2,906	2,863	2,897	13,600	2,897
2023-11-24	2,895	2,905	2,881	2,890	12,800	2,890
2023-11-22	2,850	2,892	2,850	2,887	24,900	2,887
2023-11-21	2,848	2,853	2,828	2,833	13,500	2,833
2023-11-20	2,882	2,885	2,835	2,835	19,000	2,835
2023-11-17	2,863	2,888	2,857	2,882	18,900	2,882
2023-11-16	2,858	2,866	2,839	2,860	20,500	2,860
2023-11-15	2,830	2,855	2,826	2,848	20,300	2,848
2023-11-14	2,811	2,828	2,811	2,815	17,400	2,815
2023-11-13	2,820	2,820	2,795	2,801	22,400	2,801
2023-11-10	2,818	2,820	2,780	2,820	18,600	2,820
2023-11-09	2,806	2,851	2,806	2,841	42,200	2,841
2023-11-08	2,795	2,826	2,770	2,792	43,100	2,792
2023-11-07	2,784	2,800	2,765	2,787	39,700	2,787
2023-11-06	2,749	2,782	2,745	2,761	41,100	2,761
2023-11-02	2,740	2,740	2,707	2,717	37,800	2,717
2023-11-01	2,690	2,731	2,683	2,725	48,200	2,725
2023-10-31	2,677	2,677	2,600	2,665	65,300	2,665
2023-10-30	2,738	2,738	2,660	2,665	150,000	2,665
2023-10-27	2,790	2,818	2,782	2,798	139,300	2,798
2023-10-26	2,795	2,804	2,770	2,784	64,300	2,784
2023-10-25	2,798	2,798	2,777	2,777	72,500	2,777
2023-10-24	2,772	2,804	2,742	2,799	54,300	2,799
2023-10-23	2,805	2,823	2,771	2,771	65,800	2,771
2023-10-20	2,840	2,840	2,790	2,808	51,100	2,808
2023-10-19	2,895	2,912	2,850	2,850	51,500	2,850
2023-10-18	2,900	2,907	2,877	2,902	34,600	2,902
2023-10-17	2,922	2,934	2,900	2,908	29,900	2,908
2023-10-16	2,937	2,952	2,890	2,906	118,600	2,906
2023-10-13	2,983	2,994	2,940	2,944	57,400	2,944
2023-10-12	3,015	3,015	2,983	2,989	53,900	2,989
2023-10-11	3,000	3,030	2,987	3,005	43,400	3,005
2023-10-10	2,936	2,995	2,936	2,991	68,000	2,991
2023-10-06	2,922	2,957	2,902	2,935	69,200	2,935
2023-10-05	2,934	2,947	2,892	2,894	156,900	2,894
2023-10-04	3,025	3,030	2,930	2,950	98,400	2,950
2023-10-03	3,100	3,100	3,030	3,030	67,800	3,030
2023-10-02	3,095	3,145	3,085	3,110	54,800	3,110
2023-09-29	3,105	3,125	3,055	3,060	33,500	3,060
2023-09-28	3,080	3,120	3,065	3,095	44,100	3,095
2023-09-27	3,020	3,070	2,999	3,065	34,600	3,065
2023-09-26	3,040	3,040	2,996	3,010	28,100	3,010
2023-09-25	3,060	3,085	3,045	3,045	18,200	3,045
2023-09-22	3,040	3,060	3,005	3,050	18,800	3,050
2023-09-21	3,030	3,085	3,030	3,060	13,100	3,060
2023-09-20	3,110	3,115	3,040	3,050	24,400	3,050
2023-09-19	3,090	3,095	3,040	3,095	22,800	3,095
2023-09-15	3,030	3,080	3,020	3,065	19,200	3,065
2023-09-14	3,010	3,045	3,000	3,005	27,500	3,005
2023-09-13	3,310	3,310	2,996	3,010	91,800	3,010
2023-09-12	3,105	3,145	3,085	3,145	45,500	3,145
2023-09-11	3,010	3,090	3,010	3,075	21,900	3,075
2023-09-08	3,010	3,030	2,995	3,010	16,500	3,010
2023-09-07	3,045	3,080	3,030	3,050	18,300	3,050
2023-09-06	2,986	3,055	2,986	3,045	12,000	3,045
2023-09-05	3,000	3,015	2,971	3,015	15,100	3,015
2023-09-04	2,961	3,010	2,949	3,010	17,700	3,010
2023-09-01	2,923	2,952	2,923	2,952	19,600	2,952
2023-08-31	2,923	2,930	2,909	2,916	11,900	2,916
2023-08-30	2,895	2,921	2,881	2,913	16,800	2,913
2023-08-29	2,935	2,935	2,892	2,904	9,800	2,904
2023-08-28	2,886	2,933	2,886	2,918	9,600	2,918
2023-08-25	2,913	2,914	2,876	2,882	9,100	2,882
2023-08-24	2,909	2,924	2,906	2,916	5,500	2,916
2023-08-23	2,857	2,905	2,857	2,895	7,600	2,895
2023-08-22	2,856	2,866	2,816	2,849	12,600	2,849
2023-08-21	2,850	2,870	2,833	2,842	9,800	2,842
2023-08-18	2,854	2,894	2,836	2,850	11,900	2,850
2023-08-17	2,829	2,902	2,828	2,881	13,200	2,881
2023-08-16	2,912	2,912	2,829	2,838	18,500	2,838
2023-08-15	2,896	2,926	2,896	2,912	6,900	2,912
2023-08-14	2,895	2,925	2,884	2,888	9,300	2,888
2023-08-10	2,865	2,897	2,862	2,893	6,600	2,893
2023-08-09	2,898	2,898	2,847	2,865	6,800	2,865
2023-08-08	2,850	2,869	2,841	2,859	3,800	2,859
2023-08-07	2,810	2,867	2,810	2,850	8,700	2,850
2023-08-04	2,807	2,836	2,802	2,831	8,600	2,831
2023-08-03	2,851	2,864	2,810	2,823	15,800	2,823
2023-08-02	2,891	2,928	2,880	2,901	10,700	2,901
2023-08-01	2,923	2,926	2,888	2,895	11,800	2,895
2023-07-31	2,890	2,944	2,879	2,921	20,200	2,921
2023-07-28	2,848	2,878	2,796	2,878	82,600	2,878
2023-07-27	2,820	2,831	2,808	2,824	13,400	2,824
2023-07-26	2,858	2,859	2,828	2,836	11,200	2,836
2023-07-25	2,862	2,887	2,860	2,868	9,200	2,868
2023-07-24	2,862	2,890	2,862	2,878	6,600	2,878
2023-07-21	2,886	2,889	2,853	2,858	8,700	2,858
2023-07-20	2,880	2,880	2,843	2,868	11,300	2,868
2023-07-19	2,897	2,897	2,845	2,880	15,400	2,880
2023-07-18	2,804	2,847	2,804	2,847	11,100	2,847
2023-07-14	2,853	2,853	2,780	2,804	10,900	2,804
2023-07-13	2,844	2,847	2,785	2,812	13,000	2,812
2023-07-12	2,870	2,870	2,789	2,794	28,300	2,794
2023-07-11	2,829	2,850	2,800	2,820	25,200	2,820
2023-07-10	2,765	2,831	2,750	2,792	23,700	2,792
2023-07-07	2,799	2,818	2,762	2,762	28,500	2,762
2023-07-06	2,871	2,899	2,831	2,857	13,900	2,857
2023-07-05	2,904	2,913	2,877	2,877	15,900	2,877
2023-07-04	2,914	2,967	2,911	2,938	12,100	2,938
2023-07-03	2,952	2,968	2,913	2,940	14,000	2,940
2023-06-30	2,992	3,015	2,940	2,940	15,900	2,940
2023-06-29	3,005	3,045	2,967	2,992	19,300	2,992
2023-06-28	2,949	3,030	2,949	3,005	18,000	3,005
2023-06-27	2,891	2,932	2,890	2,923	10,500	2,923
2023-06-26	2,931	2,947	2,902	2,902	10,100	2,902
2023-06-23	2,936	2,963	2,901	2,926	18,700	2,926
2023-06-22	3,000	3,025	2,926	2,936	23,800	2,936
2023-06-21	2,994	3,085	2,993	3,020	31,200	3,020
2023-06-20	2,972	2,998	2,916	2,994	19,500	2,994
2023-06-19	2,940	3,000	2,933	3,000	29,900	3,000
2023-06-16	2,801	2,950	2,801	2,942	42,200	2,942
2023-06-15	2,856	2,879	2,824	2,837	20,300	2,837
2023-06-14	2,796	2,916	2,796	2,903	40,200	2,903
2023-06-13	2,908	2,935	2,784	2,808	50,800	2,808
2023-06-12	2,802	2,890	2,794	2,890	55,300	2,890
2023-06-09	2,811	2,856	2,760	2,802	128,300	2,802
2023-06-08	2,967	2,967	2,967	2,967	43,100	2,967
2023-06-07	2,482	2,488	2,460	2,467	15,300	2,467
2023-06-06	2,448	2,464	2,444	2,464	4,300	2,464
2023-06-05	2,422	2,457	2,422	2,449	10,000	2,449
2023-06-02	2,399	2,421	2,399	2,416	5,400	2,416
2023-06-01	2,388	2,403	2,386	2,399	12,400	2,399
2023-05-31	2,412	2,430	2,388	2,388	16,000	2,388
2023-05-30	2,427	2,441	2,421	2,423	7,800	2,423
2023-05-29	2,437	2,453	2,427	2,452	9,100	2,452
2023-05-26	2,470	2,470	2,431	2,437	7,900	2,437
2023-05-25	2,444	2,470	2,444	2,470	6,500	2,470
2023-05-24	2,444	2,467	2,444	2,454	3,700	2,454
2023-05-23	2,487	2,487	2,445	2,465	7,100	2,465
2023-05-22	2,480	2,487	2,456	2,487	10,900	2,487
2023-05-19	2,494	2,494	2,462	2,480	5,600	2,480
2023-05-18	2,480	2,495	2,466	2,494	9,000	2,494
2023-05-17	2,466	2,480	2,459	2,467	5,900	2,467
2023-05-16	2,485	2,485	2,463	2,473	9,300	2,473
2023-05-15	2,456	2,485	2,454	2,485	12,100	2,485
2023-05-12	2,440	2,471	2,440	2,463	6,700	2,463
2023-05-11	2,435	2,449	2,432	2,439	2,200	2,439
2023-05-10	2,437	2,453	2,437	2,443	2,900	2,443
2023-05-09	2,425	2,475	2,423	2,469	8,800	2,469
2023-05-08	2,448	2,459	2,414	2,445	6,200	2,445
2023-05-02	2,441	2,453	2,415	2,451	7,900	2,451
2023-05-01	2,435	2,441	2,423	2,441	4,300	2,441
2023-04-28	2,399	2,436	2,399	2,435	9,900	2,435
2023-04-27	2,347	2,397	2,347	2,381	12,500	2,381
2023-04-26	2,467	2,472	2,433	2,433	9,000	2,433
2023-04-25	2,456	2,475	2,447	2,475	8,600	2,475
2023-04-24	2,450	2,461	2,445	2,456	3,800	2,456
2023-04-21	2,432	2,449	2,431	2,442	6,700	2,442
2023-04-20	2,436	2,450	2,431	2,450	5,500	2,450
2023-04-19	2,430	2,445	2,430	2,436	6,100	2,436
2023-04-18	2,444	2,460	2,439	2,451	10,600	2,451
2023-04-17	2,438	2,439	2,425	2,435	9,700	2,435
2023-04-14	2,424	2,438	2,421	2,438	5,400	2,438
2023-04-13	2,406	2,423	2,406	2,423	5,300	2,423
2023-04-12	2,410	2,419	2,399	2,419	4,900	2,419
2023-04-11	2,380	2,414	2,380	2,404	9,300	2,404
2023-04-10	2,402	2,403	2,371	2,380	12,300	2,380
2023-04-07	2,376	2,385	2,368	2,370	7,000	2,370
2023-04-06	2,388	2,395	2,370	2,370	13,100	2,370
2023-04-05	2,405	2,413	2,392	2,394	10,000	2,394
2023-04-04	2,467	2,467	2,420	2,423	13,700	2,423
2023-04-03	2,420	2,472	2,420	2,467	8,100	2,467
2023-03-31	2,415	2,432	2,406	2,419	6,800	2,419
2023-03-30	2,448	2,448	2,408	2,415	11,800	2,415
2023-03-29	2,350	2,430	2,350	2,430	20,500	2,430
2023-03-28	2,387	2,387	2,354	2,360	5,900	2,360
2023-03-27	2,382	2,382	2,338	2,376	12,200	2,376
2023-03-24	2,389	2,389	2,346	2,347	7,900	2,347
2023-03-23	2,319	2,351	2,319	2,340	7,800	2,340
2023-03-22	2,300	2,330	2,300	2,329	12,100	2,329
2023-03-20	2,302	2,329	2,267	2,270	19,200	2,270
2023-03-17	2,361	2,361	2,301	2,301	14,000	2,301
2023-03-16	2,357	2,365	2,333	2,338	16,100	2,338
2023-03-15	2,401	2,428	2,357	2,357	13,800	2,357
2023-03-14	2,431	2,446	2,400	2,400	14,600	2,400
2023-03-13	2,444	2,476	2,423	2,476	13,000	2,476
2023-03-10	2,455	2,484	2,444	2,444	20,900	2,444
2023-03-09	2,490	2,493	2,467	2,493	9,100	2,493
2023-03-08	2,432	2,488	2,429	2,480	9,700	2,480
2023-03-07	2,441	2,472	2,441	2,463	5,000	2,463
2023-03-06	2,451	2,470	2,450	2,459	5,500	2,459
2023-03-03	2,422	2,457	2,422	2,457	8,300	2,457
2023-03-02	2,449	2,449	2,419	2,427	4,200	2,427
2023-03-01	2,437	2,448	2,437	2,448	3,000	2,448
2023-02-28	2,449	2,449	2,437	2,437	1,900	2,437
2023-02-27	2,429	2,449	2,429	2,449	2,500	2,449
2023-02-24	2,421	2,438	2,416	2,429	4,500	2,429
2023-02-22	2,402	2,419	2,395	2,395	5,600	2,395
2023-02-21	2,452	2,452	2,423	2,432	7,300	2,432
2023-02-20	2,402	2,431	2,402	2,427	7,200	2,427
2023-02-17	2,455	2,457	2,401	2,401	12,300	2,401
2023-02-16	2,430	2,450	2,430	2,450	4,900	2,450
2023-02-15	2,450	2,450	2,412	2,430	4,000	2,430
2023-02-14	2,414	2,449	2,409	2,436	9,000	2,436
2023-02-13	2,430	2,430	2,401	2,413	3,400	2,413
2023-02-10	2,400	2,443	2,400	2,430	5,500	2,430
2023-02-09	2,411	2,428	2,411	2,424	2,500	2,424
2023-02-08	2,425	2,425	2,411	2,411	1,900	2,411
2023-02-07	2,435	2,448	2,434	2,445	2,300	2,445
2023-02-06	2,415	2,461	2,406	2,461	5,400	2,461
2023-02-03	2,429	2,441	2,413	2,416	3,500	2,416
2023-02-02	2,478	2,478	2,429	2,429	4,400	2,429
2023-02-01	2,500	2,500	2,452	2,470	22,100	2,470
2023-01-31	2,449	2,484	2,449	2,471	10,700	2,471
2023-01-30	2,420	2,460	2,420	2,449	12,900	2,449
2023-01-27	2,407	2,425	2,400	2,412	4,100	2,412
2023-01-26	2,394	2,419	2,394	2,410	5,300	2,410
2023-01-25	2,415	2,424	2,396	2,416	6,500	2,416
2023-01-24	2,347	2,415	2,347	2,409	9,900	2,409
2023-01-23	2,324	2,347	2,323	2,340	6,100	2,340
2023-01-20	2,317	2,332	2,317	2,327	3,800	2,327
2023-01-19	2,312	2,322	2,308	2,317	5,600	2,317
2023-01-18	2,320	2,349	2,310	2,336	6,300	2,336
2023-01-17	2,345	2,345	2,315	2,339	11,100	2,339
2023-01-16	2,300	2,319	2,293	2,304	5,900	2,304
2023-01-13	2,302	2,304	2,285	2,293	7,400	2,293
2023-01-12	2,292	2,296	2,286	2,291	2,200	2,291
2023-01-11	2,279	2,292	2,277	2,290	3,800	2,290
2023-01-10	2,296	2,296	2,275	2,279	3,800	2,279
2023-01-06	2,251	2,270	2,250	2,267	7,200	2,267
2023-01-05	2,281	2,293	2,266	2,269	10,300	2,269
2023-01-04	2,367	2,367	2,300	2,300	7,300	2,300

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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