巴工業(6309)の株価時系列情報
巴工業(6309)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,385 | 4,470 | 4,385 | 4,430 | 10,500 |
| 2024/04/17 | 4,350 | 4,420 | 4,340 | 4,385 | 13,300 |
| 2024/04/16 | 4,425 | 4,425 | 4,330 | 4,330 | 28,500 |
| 2024/04/15 | 4,490 | 4,490 | 4,420 | 4,425 | 20,700 |
| 2024/04/12 | 4,495 | 4,540 | 4,485 | 4,500 | 15,700 |
| 2024/04/11 | 4,485 | 4,500 | 4,460 | 4,485 | 13,200 |
| 2024/04/10 | 4,465 | 4,535 | 4,465 | 4,510 | 15,200 |
| 2024/04/09 | 4,500 | 4,500 | 4,460 | 4,475 | 11,600 |
| 2024/04/08 | 4,455 | 4,470 | 4,435 | 4,460 | 17,600 |
| 2024/04/05 | 4,475 | 4,510 | 4,390 | 4,440 | 21,600 |
| 2024/04/04 | 4,515 | 4,550 | 4,470 | 4,495 | 24,600 |
| 2024/04/03 | 4,450 | 4,570 | 4,420 | 4,515 | 23,900 |
| 2024/04/02 | 4,375 | 4,510 | 4,375 | 4,475 | 27,500 |
| 2024/04/01 | 4,445 | 4,500 | 4,370 | 4,380 | 24,200 |
| 2024/03/29 | 4,490 | 4,490 | 4,350 | 4,425 | 25,100 |
| 2024/03/28 | 4,300 | 4,445 | 4,300 | 4,390 | 21,600 |
| 2024/03/27 | 4,250 | 4,305 | 4,250 | 4,300 | 20,800 |
| 2024/03/26 | 4,185 | 4,290 | 4,185 | 4,265 | 14,000 |
| 2024/03/25 | 4,230 | 4,265 | 4,185 | 4,185 | 15,000 |
| 2024/03/22 | 4,305 | 4,305 | 4,180 | 4,215 | 16,600 |
| 2024/03/21 | 4,245 | 4,255 | 4,145 | 4,240 | 28,500 |
| 2024/03/19 | 4,380 | 4,380 | 4,175 | 4,230 | 54,700 |
| 2024/03/18 | 4,640 | 4,805 | 4,365 | 4,365 | 84,800 |
| 2024/03/15 | 4,180 | 4,560 | 4,175 | 4,540 | 218,100 |
| 2024/03/14 | 3,805 | 3,925 | 3,805 | 3,900 | 26,000 |
| 2024/03/13 | 3,900 | 3,900 | 3,775 | 3,805 | 14,400 |
| 2024/03/12 | 3,835 | 3,865 | 3,790 | 3,860 | 10,300 |
| 2024/03/11 | 3,845 | 3,855 | 3,795 | 3,840 | 17,900 |
| 2024/03/08 | 3,830 | 3,930 | 3,830 | 3,900 | 12,900 |
| 2024/03/07 | 3,900 | 3,950 | 3,830 | 3,875 | 16,800 |
| 2024/03/06 | 3,880 | 3,915 | 3,880 | 3,885 | 14,700 |
| 2024/03/05 | 3,850 | 3,935 | 3,810 | 3,915 | 16,400 |
| 2024/03/04 | 3,865 | 3,935 | 3,855 | 3,885 | 28,300 |
| 2024/03/01 | 3,835 | 3,855 | 3,770 | 3,795 | 27,200 |
| 2024/02/29 | 3,860 | 3,905 | 3,830 | 3,890 | 17,600 |
| 2024/02/28 | 3,830 | 3,870 | 3,810 | 3,825 | 15,000 |
| 2024/02/27 | 3,800 | 3,840 | 3,795 | 3,835 | 15,500 |
| 2024/02/26 | 3,820 | 3,860 | 3,790 | 3,790 | 14,100 |
| 2024/02/22 | 3,750 | 3,810 | 3,750 | 3,805 | 8,900 |
| 2024/02/21 | 3,805 | 3,810 | 3,735 | 3,750 | 8,400 |
| 2024/02/20 | 3,775 | 3,820 | 3,760 | 3,795 | 19,200 |
| 2024/02/19 | 3,750 | 3,750 | 3,705 | 3,730 | 12,700 |
| 2024/02/16 | 3,655 | 3,750 | 3,655 | 3,720 | 26,200 |
| 2024/02/15 | 3,670 | 3,670 | 3,605 | 3,655 | 13,500 |
| 2024/02/14 | 3,645 | 3,675 | 3,620 | 3,645 | 14,900 |
| 2024/02/13 | 3,635 | 3,690 | 3,610 | 3,690 | 16,800 |
| 2024/02/09 | 3,650 | 3,685 | 3,605 | 3,605 | 20,600 |
| 2024/02/08 | 3,630 | 3,675 | 3,595 | 3,655 | 21,900 |
| 2024/02/07 | 3,695 | 3,700 | 3,630 | 3,630 | 19,700 |
| 2024/02/06 | 3,755 | 3,755 | 3,700 | 3,700 | 17,100 |
| 2024/02/05 | 3,755 | 3,765 | 3,710 | 3,760 | 18,600 |
| 2024/02/02 | 3,700 | 3,755 | 3,685 | 3,715 | 29,700 |
| 2024/02/01 | 3,700 | 3,750 | 3,670 | 3,700 | 44,400 |
| 2024/01/31 | 3,735 | 3,735 | 3,655 | 3,700 | 21,000 |
| 2024/01/30 | 3,740 | 3,755 | 3,705 | 3,710 | 11,400 |
| 2024/01/29 | 3,665 | 3,730 | 3,665 | 3,730 | 8,300 |
| 2024/01/26 | 3,705 | 3,705 | 3,650 | 3,670 | 11,900 |
| 2024/01/25 | 3,650 | 3,705 | 3,645 | 3,705 | 17,200 |
| 2024/01/24 | 3,650 | 3,665 | 3,605 | 3,615 | 18,500 |
| 2024/01/23 | 3,685 | 3,705 | 3,670 | 3,680 | 16,400 |
| 2024/01/22 | 3,645 | 3,700 | 3,645 | 3,670 | 11,900 |
| 2024/01/19 | 3,690 | 3,700 | 3,635 | 3,635 | 22,600 |
| 2024/01/18 | 3,690 | 3,725 | 3,690 | 3,695 | 13,400 |
| 2024/01/17 | 3,700 | 3,750 | 3,680 | 3,690 | 25,100 |
| 2024/01/16 | 3,775 | 3,775 | 3,700 | 3,705 | 23,500 |
| 2024/01/15 | 3,750 | 3,790 | 3,745 | 3,775 | 14,400 |
| 2024/01/12 | 3,785 | 3,790 | 3,715 | 3,750 | 21,900 |
| 2024/01/11 | 3,790 | 3,805 | 3,750 | 3,785 | 23,100 |
| 2024/01/10 | 3,815 | 3,880 | 3,785 | 3,800 | 25,500 |
| 2024/01/09 | 3,715 | 3,800 | 3,715 | 3,780 | 23,400 |
| 2024/01/05 | 3,825 | 3,825 | 3,675 | 3,700 | 29,300 |
| 2024/01/04 | 3,890 | 3,920 | 3,785 | 3,800 | 34,500 |
| 2023/12/29 | 3,875 | 3,930 | 3,830 | 3,850 | 18,800 |
| 2023/12/28 | 3,845 | 3,905 | 3,840 | 3,875 | 25,600 |
| 2023/12/27 | 3,980 | 4,005 | 3,870 | 3,880 | 29,400 |
| 2023/12/26 | 3,880 | 3,960 | 3,880 | 3,955 | 28,100 |
| 2023/12/25 | 3,860 | 3,995 | 3,820 | 3,910 | 44,500 |
| 2023/12/22 | 4,035 | 4,060 | 3,925 | 4,000 | 99,600 |
| 2023/12/21 | 4,000 | 4,330 | 3,970 | 4,050 | 224,800 |
| 2023/12/20 | 4,085 | 4,200 | 3,915 | 4,105 | 248,200 |
| 2023/12/19 | 3,610 | 3,875 | 3,600 | 3,875 | 188,400 |
| 2023/12/18 | 3,300 | 3,600 | 3,235 | 3,575 | 395,400 |
| 2023/12/15 | 3,200 | 3,305 | 3,185 | 3,305 | 231,400 |
| 2023/12/14 | 2,805 | 2,815 | 2,778 | 2,801 | 37,800 |
| 2023/12/13 | 2,800 | 2,800 | 2,774 | 2,786 | 9,300 |
| 2023/12/12 | 2,875 | 2,875 | 2,778 | 2,796 | 22,500 |
| 2023/12/11 | 2,784 | 2,838 | 2,784 | 2,830 | 13,400 |
| 2023/12/08 | 2,810 | 2,810 | 2,771 | 2,776 | 19,500 |
| 2023/12/07 | 2,840 | 2,840 | 2,818 | 2,824 | 15,000 |
| 2023/12/06 | 2,812 | 2,855 | 2,812 | 2,848 | 11,700 |
| 2023/12/05 | 2,818 | 2,838 | 2,812 | 2,817 | 20,700 |
| 2023/12/04 | 2,861 | 2,872 | 2,842 | 2,854 | 19,500 |
| 2023/12/01 | 2,885 | 2,885 | 2,860 | 2,873 | 13,500 |
| 2023/11/30 | 2,868 | 2,891 | 2,865 | 2,876 | 15,500 |
| 2023/11/29 | 2,902 | 2,902 | 2,876 | 2,888 | 11,300 |
| 2023/11/28 | 2,904 | 2,910 | 2,894 | 2,907 | 10,200 |
| 2023/11/27 | 2,905 | 2,906 | 2,863 | 2,897 | 13,600 |
| 2023/11/24 | 2,895 | 2,905 | 2,881 | 2,890 | 12,800 |
| 2023/11/22 | 2,850 | 2,892 | 2,850 | 2,887 | 24,900 |
| 2023/11/21 | 2,848 | 2,853 | 2,828 | 2,833 | 13,500 |
| 2023/11/20 | 2,882 | 2,885 | 2,835 | 2,835 | 19,000 |
| 2023/11/17 | 2,863 | 2,888 | 2,857 | 2,882 | 18,900 |
| 2023/11/16 | 2,858 | 2,866 | 2,839 | 2,860 | 20,500 |
| 2023/11/15 | 2,830 | 2,855 | 2,826 | 2,848 | 20,300 |
| 2023/11/14 | 2,811 | 2,828 | 2,811 | 2,815 | 17,400 |
| 2023/11/13 | 2,820 | 2,820 | 2,795 | 2,801 | 22,400 |
| 2023/11/10 | 2,818 | 2,820 | 2,780 | 2,820 | 18,600 |
| 2023/11/09 | 2,806 | 2,851 | 2,806 | 2,841 | 42,200 |
| 2023/11/08 | 2,795 | 2,826 | 2,770 | 2,792 | 43,100 |
| 2023/11/07 | 2,784 | 2,800 | 2,765 | 2,787 | 39,700 |
| 2023/11/06 | 2,749 | 2,782 | 2,745 | 2,761 | 41,100 |
| 2023/11/02 | 2,740 | 2,740 | 2,707 | 2,717 | 37,800 |
| 2023/11/01 | 2,690 | 2,731 | 2,683 | 2,725 | 48,200 |
| 2023/10/31 | 2,677 | 2,677 | 2,600 | 2,665 | 65,300 |
| 2023/10/30 | 2,738 | 2,738 | 2,660 | 2,665 | 150,000 |
| 2023/10/27 | 2,790 | 2,818 | 2,782 | 2,798 | 139,300 |
| 2023/10/26 | 2,795 | 2,804 | 2,770 | 2,784 | 64,300 |
| 2023/10/25 | 2,798 | 2,798 | 2,777 | 2,777 | 72,500 |
| 2023/10/24 | 2,772 | 2,804 | 2,742 | 2,799 | 54,300 |
| 2023/10/23 | 2,805 | 2,823 | 2,771 | 2,771 | 65,800 |
| 2023/10/20 | 2,840 | 2,840 | 2,790 | 2,808 | 51,100 |
| 2023/10/19 | 2,895 | 2,912 | 2,850 | 2,850 | 51,500 |
| 2023/10/18 | 2,900 | 2,907 | 2,877 | 2,902 | 34,600 |
| 2023/10/17 | 2,922 | 2,934 | 2,900 | 2,908 | 29,900 |
| 2023/10/16 | 2,937 | 2,952 | 2,890 | 2,906 | 118,600 |
| 2023/10/13 | 2,983 | 2,994 | 2,940 | 2,944 | 57,400 |
| 2023/10/12 | 3,015 | 3,015 | 2,983 | 2,989 | 53,900 |
| 2023/10/11 | 3,000 | 3,030 | 2,987 | 3,005 | 43,400 |
| 2023/10/10 | 2,936 | 2,995 | 2,936 | 2,991 | 68,000 |
| 2023/10/06 | 2,922 | 2,957 | 2,902 | 2,935 | 69,200 |
| 2023/10/05 | 2,934 | 2,947 | 2,892 | 2,894 | 156,900 |
| 2023/10/04 | 3,025 | 3,030 | 2,930 | 2,950 | 98,400 |
| 2023/10/03 | 3,100 | 3,100 | 3,030 | 3,030 | 67,800 |
| 2023/10/02 | 3,095 | 3,145 | 3,085 | 3,110 | 54,800 |
| 2023/09/29 | 3,105 | 3,125 | 3,055 | 3,060 | 33,500 |
| 2023/09/28 | 3,080 | 3,120 | 3,065 | 3,095 | 44,100 |
| 2023/09/27 | 3,020 | 3,070 | 2,999 | 3,065 | 34,600 |
| 2023/09/26 | 3,040 | 3,040 | 2,996 | 3,010 | 28,100 |
| 2023/09/25 | 3,060 | 3,085 | 3,045 | 3,045 | 18,200 |
| 2023/09/22 | 3,040 | 3,060 | 3,005 | 3,050 | 18,800 |
| 2023/09/21 | 3,030 | 3,085 | 3,030 | 3,060 | 13,100 |
| 2023/09/20 | 3,110 | 3,115 | 3,040 | 3,050 | 24,400 |
| 2023/09/19 | 3,090 | 3,095 | 3,040 | 3,095 | 22,800 |
| 2023/09/15 | 3,030 | 3,080 | 3,020 | 3,065 | 19,200 |
| 2023/09/14 | 3,010 | 3,045 | 3,000 | 3,005 | 27,500 |
| 2023/09/13 | 3,310 | 3,310 | 2,996 | 3,010 | 91,800 |
| 2023/09/12 | 3,105 | 3,145 | 3,085 | 3,145 | 45,500 |
| 2023/09/11 | 3,010 | 3,090 | 3,010 | 3,075 | 21,900 |
| 2023/09/08 | 3,010 | 3,030 | 2,995 | 3,010 | 16,500 |
| 2023/09/07 | 3,045 | 3,080 | 3,030 | 3,050 | 18,300 |
| 2023/09/06 | 2,986 | 3,055 | 2,986 | 3,045 | 12,000 |
| 2023/09/05 | 3,000 | 3,015 | 2,971 | 3,015 | 15,100 |
| 2023/09/04 | 2,961 | 3,010 | 2,949 | 3,010 | 17,700 |
| 2023/09/01 | 2,923 | 2,952 | 2,923 | 2,952 | 19,600 |
| 2023/08/31 | 2,923 | 2,930 | 2,909 | 2,916 | 11,900 |
| 2023/08/30 | 2,895 | 2,921 | 2,881 | 2,913 | 16,800 |
| 2023/08/29 | 2,935 | 2,935 | 2,892 | 2,904 | 9,800 |
| 2023/08/28 | 2,886 | 2,933 | 2,886 | 2,918 | 9,600 |
| 2023/08/25 | 2,913 | 2,914 | 2,876 | 2,882 | 9,100 |
| 2023/08/24 | 2,909 | 2,924 | 2,906 | 2,916 | 5,500 |
| 2023/08/23 | 2,857 | 2,905 | 2,857 | 2,895 | 7,600 |
| 2023/08/22 | 2,856 | 2,866 | 2,816 | 2,849 | 12,600 |
| 2023/08/21 | 2,850 | 2,870 | 2,833 | 2,842 | 9,800 |
| 2023/08/18 | 2,854 | 2,894 | 2,836 | 2,850 | 11,900 |
| 2023/08/17 | 2,829 | 2,902 | 2,828 | 2,881 | 13,200 |
| 2023/08/16 | 2,912 | 2,912 | 2,829 | 2,838 | 18,500 |
| 2023/08/15 | 2,896 | 2,926 | 2,896 | 2,912 | 6,900 |
| 2023/08/14 | 2,895 | 2,925 | 2,884 | 2,888 | 9,300 |
| 2023/08/10 | 2,865 | 2,897 | 2,862 | 2,893 | 6,600 |
| 2023/08/09 | 2,898 | 2,898 | 2,847 | 2,865 | 6,800 |
| 2023/08/08 | 2,850 | 2,869 | 2,841 | 2,859 | 3,800 |
| 2023/08/07 | 2,810 | 2,867 | 2,810 | 2,850 | 8,700 |
| 2023/08/04 | 2,807 | 2,836 | 2,802 | 2,831 | 8,600 |
| 2023/08/03 | 2,851 | 2,864 | 2,810 | 2,823 | 15,800 |
| 2023/08/02 | 2,891 | 2,928 | 2,880 | 2,901 | 10,700 |
| 2023/08/01 | 2,923 | 2,926 | 2,888 | 2,895 | 11,800 |
| 2023/07/31 | 2,890 | 2,944 | 2,879 | 2,921 | 20,200 |
| 2023/07/28 | 2,848 | 2,878 | 2,796 | 2,878 | 82,600 |
| 2023/07/27 | 2,820 | 2,831 | 2,808 | 2,824 | 13,400 |
| 2023/07/26 | 2,858 | 2,859 | 2,828 | 2,836 | 11,200 |
| 2023/07/25 | 2,862 | 2,887 | 2,860 | 2,868 | 9,200 |
| 2023/07/24 | 2,862 | 2,890 | 2,862 | 2,878 | 6,600 |
| 2023/07/21 | 2,886 | 2,889 | 2,853 | 2,858 | 8,700 |
| 2023/07/20 | 2,880 | 2,880 | 2,843 | 2,868 | 11,300 |
| 2023/07/19 | 2,897 | 2,897 | 2,845 | 2,880 | 15,400 |
| 2023/07/18 | 2,804 | 2,847 | 2,804 | 2,847 | 11,100 |
| 2023/07/14 | 2,853 | 2,853 | 2,780 | 2,804 | 10,900 |
| 2023/07/13 | 2,844 | 2,847 | 2,785 | 2,812 | 13,000 |
| 2023/07/12 | 2,870 | 2,870 | 2,789 | 2,794 | 28,300 |
| 2023/07/11 | 2,829 | 2,850 | 2,800 | 2,820 | 25,200 |
| 2023/07/10 | 2,765 | 2,831 | 2,750 | 2,792 | 23,700 |
| 2023/07/07 | 2,799 | 2,818 | 2,762 | 2,762 | 28,500 |
| 2023/07/06 | 2,871 | 2,899 | 2,831 | 2,857 | 13,900 |
| 2023/07/05 | 2,904 | 2,913 | 2,877 | 2,877 | 15,900 |
| 2023/07/04 | 2,914 | 2,967 | 2,911 | 2,938 | 12,100 |
| 2023/07/03 | 2,952 | 2,968 | 2,913 | 2,940 | 14,000 |
| 2023/06/30 | 2,992 | 3,015 | 2,940 | 2,940 | 15,900 |
| 2023/06/29 | 3,005 | 3,045 | 2,967 | 2,992 | 19,300 |
| 2023/06/28 | 2,949 | 3,030 | 2,949 | 3,005 | 18,000 |
| 2023/06/27 | 2,891 | 2,932 | 2,890 | 2,923 | 10,500 |