日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 2,485 2,510 2,460 2,490 7,100
2005/12/29 2,485 2,485 2,450 2,455 6,800
2005/12/28 2,420 2,465 2,385 2,455 11,900
2005/12/27 2,500 2,510 2,380 2,460 18,600
2005/12/26 2,550 2,550 2,460 2,510 13,800
2005/12/22 2,595 2,595 2,540 2,555 23,200
2005/12/21 2,570 2,600 2,570 2,575 33,000
2005/12/20 2,615 2,615 2,460 2,555 34,000
2005/12/19 2,600 2,700 2,500 2,620 133,500
2005/12/16 2,375 2,600 2,375 2,600 162,900
2005/12/15 2,320 2,380 2,250 2,370 109,000
2005/12/14 2,500 2,600 2,360 2,500 157,500
2005/12/13 2,000 2,200 1,975 2,200 101,400
2005/12/12 2,025 2,025 1,911 1,911 23,300
2005/12/09 1,899 1,929 1,852 1,903 16,500
2005/12/08 1,990 1,990 1,890 1,900 6,500
2005/12/07 2,015 2,025 1,950 1,997 11,700
2005/12/06 1,996 2,025 1,921 2,005 29,300
2005/12/05 1,935 2,020 1,913 1,996 35,600
2005/12/02 1,870 1,979 1,840 1,979 62,100
2005/12/01 1,839 1,870 1,836 1,870 33,200
2005/11/30 1,855 1,863 1,811 1,820 35,600
2005/11/29 1,774 1,840 1,757 1,830 53,700
2005/11/28 1,729 1,751 1,716 1,750 33,900
2005/11/25 1,730 1,735 1,700 1,735 23,200
2005/11/24 1,743 1,780 1,717 1,733 47,800
2005/11/22 1,830 1,920 1,813 1,863 131,300
2005/11/21 1,775 1,796 1,750 1,793 109,900
2005/11/18 1,723 1,745 1,682 1,745 99,300
2005/11/17 1,638 1,665 1,618 1,665 53,800
2005/11/16 1,595 1,620 1,595 1,608 31,600
2005/11/15 1,640 1,642 1,591 1,591 37,500
2005/11/14 1,675 1,675 1,640 1,643 21,800
2005/11/11 1,688 1,688 1,671 1,675 15,800
2005/11/10 1,663 1,681 1,600 1,681 51,100
2005/11/09 1,682 1,684 1,662 1,684 38,600
2005/11/08 1,718 1,722 1,693 1,710 66,600
2005/11/07 1,720 1,724 1,711 1,719 39,400
2005/11/04 1,679 1,728 1,679 1,705 67,200
2005/11/02 1,690 1,699 1,666 1,677 95,500
2005/11/01 1,739 1,740 1,650 1,685 40,500
2005/10/31 1,750 1,805 1,731 1,741 85,100
2005/10/28 1,807 1,807 1,750 1,750 186,400
2005/10/27 1,798 1,824 1,785 1,810 84,800
2005/10/26 1,780 1,815 1,720 1,785 65,000
2005/10/25 1,836 1,840 1,826 1,835 25,100
2005/10/24 1,846 1,850 1,831 1,840 27,000
2005/10/21 1,848 1,848 1,827 1,845 39,700
2005/10/20 1,839 1,848 1,838 1,848 20,900
2005/10/19 1,847 1,853 1,833 1,840 28,000
2005/10/18 1,826 1,855 1,826 1,840 22,200
2005/10/17 1,845 1,880 1,825 1,853 65,000
2005/10/14 1,804 1,842 1,800 1,830 79,100
2005/10/13 1,800 1,800 1,790 1,800 13,100
2005/10/12 1,795 1,803 1,785 1,799 33,600
2005/10/11 1,789 1,794 1,781 1,783 19,300
2005/10/07 1,751 1,808 1,745 1,790 40,800
2005/10/06 1,730 1,765 1,726 1,744 18,600
2005/10/05 1,805 1,805 1,750 1,755 34,600
2005/10/04 1,800 1,829 1,790 1,792 102,000
2005/10/03 1,785 1,795 1,750 1,775 34,700
2005/09/30 1,776 1,777 1,712 1,770 13,300
2005/09/29 1,750 1,778 1,700 1,778 22,900
2005/09/28 1,780 1,780 1,750 1,780 19,300
2005/09/27 1,783 1,785 1,751 1,782 34,900
2005/09/26 1,680 1,729 1,680 1,712 46,900
2005/09/22 1,650 1,679 1,641 1,650 37,200
2005/09/21 1,653 1,680 1,621 1,641 214,700
2005/09/20 1,560 1,593 1,532 1,593 52,600
2005/09/16 1,588 1,588 1,560 1,563 38,100
2005/09/15 1,613 1,613 1,561 1,600 53,000
2005/09/14 1,620 1,629 1,610 1,617 38,100
2005/09/13 1,623 1,630 1,605 1,618 40,000
2005/09/12 1,598 1,635 1,593 1,632 187,200
2005/09/09 1,550 1,590 1,538 1,590 173,200
2005/09/08 1,510 1,560 1,510 1,535 117,500
2005/09/07 1,505 1,510 1,502 1,510 32,600
2005/09/06 1,501 1,510 1,500 1,510 29,500
2005/09/05 1,500 1,514 1,496 1,499 22,300
2005/09/02 1,528 1,528 1,499 1,500 59,500
2005/09/01 1,504 1,517 1,490 1,517 40,900
2005/08/31 1,494 1,517 1,484 1,509 29,600
2005/08/30 1,500 1,500 1,481 1,497 13,000
2005/08/29 1,490 1,500 1,490 1,493 20,600
2005/08/26 1,496 1,515 1,490 1,490 42,400
2005/08/25 1,490 1,490 1,479 1,484 17,100
2005/08/24 1,490 1,490 1,480 1,490 21,200
2005/08/23 1,511 1,515 1,490 1,490 33,200
2005/08/22 1,500 1,524 1,500 1,502 40,500
2005/08/19 1,482 1,507 1,481 1,500 30,600
2005/08/18 1,462 1,505 1,462 1,481 28,100
2005/08/17 1,460 1,465 1,454 1,465 7,000
2005/08/16 1,463 1,465 1,453 1,453 12,700
2005/08/15 1,456 1,464 1,453 1,463 2,500
2005/08/12 1,455 1,470 1,450 1,456 11,000
2005/08/11 1,468 1,469 1,456 1,465 8,800
2005/08/10 1,422 1,470 1,422 1,452 11,600
2005/08/09 1,425 1,440 1,412 1,432 6,000
2005/08/08 1,370 1,400 1,370 1,400 18,700
2005/08/05 1,423 1,426 1,401 1,401 14,300
2005/08/04 1,450 1,450 1,410 1,423 22,900
2005/08/03 1,471 1,480 1,442 1,446 25,700
2005/08/02 1,505 1,505 1,471 1,480 25,400
2005/08/01 1,498 1,510 1,492 1,505 64,500
2005/07/29 1,462 1,490 1,460 1,490 30,600
2005/07/28 1,459 1,459 1,444 1,458 12,700
2005/07/27 1,450 1,455 1,440 1,450 20,200
2005/07/26 1,427 1,450 1,427 1,440 23,300
2005/07/25 1,420 1,426 1,420 1,426 5,500
2005/07/22 1,441 1,441 1,426 1,426 6,700
2005/07/21 1,451 1,453 1,442 1,442 10,600
2005/07/20 1,460 1,463 1,451 1,453 27,400
2005/07/19 1,447 1,455 1,447 1,451 20,500
2005/07/15 1,450 1,450 1,440 1,443 14,800
2005/07/14 1,455 1,455 1,431 1,447 27,200
2005/07/13 1,440 1,460 1,421 1,459 34,700
2005/07/12 1,460 1,462 1,440 1,440 49,500
2005/07/11 1,466 1,475 1,461 1,468 69,800
2005/07/08 1,457 1,471 1,450 1,461 84,800
2005/07/07 1,470 1,470 1,452 1,469 179,700
2005/07/06 1,500 1,520 1,480 1,480 6,600
2005/07/05 1,453 1,500 1,453 1,500 10,700
2005/07/04 1,479 1,490 1,450 1,490 22,100
2005/07/01 1,450 1,477 1,450 1,470 6,800
2005/06/30 1,448 1,460 1,433 1,456 2,900
2005/06/29 1,450 1,450 1,445 1,450 9,400
2005/06/28 1,425 1,450 1,410 1,450 6,300
2005/06/27 1,400 1,425 1,400 1,425 600
2005/06/24 1,401 1,410 1,400 1,400 1,400
2005/06/23 1,400 1,419 1,392 1,401 3,000
2005/06/22 1,465 1,465 1,370 1,398 13,600
2005/06/21 1,455 1,455 1,445 1,445 6,500
2005/06/20 1,420 1,445 1,420 1,435 1,100
2005/06/17 1,425 1,425 1,380 1,420 3,700
2005/06/16 1,455 1,460 1,426 1,426 1,600
2005/06/15 1,419 1,450 1,410 1,450 14,300
2005/06/14 1,410 1,410 1,395 1,395 4,300
2005/06/13 1,399 1,400 1,365 1,370 4,700
2005/06/10 1,365 1,365 1,365 1,365 700
2005/06/09 1,365 1,365 1,365 1,365 200
2005/06/08 1,370 1,370 1,370 1,370 200
2005/06/07 1,380 1,381 1,380 1,380 1,100
2005/06/06 1,342 1,370 1,341 1,370 3,700
2005/06/03 1,349 1,350 1,320 1,342 4,300
2005/06/02 1,340 1,340 1,340 1,340 700
2005/05/31 1,345 1,350 1,320 1,350 1,200
2005/05/30 1,333 1,350 1,333 1,340 2,200
2005/05/27 1,394 1,394 1,394 1,394 200
2005/05/26 1,360 1,360 1,360 1,360 1,300
2005/05/25 1,330 1,330 1,320 1,320 1,000
2005/05/24 1,300 1,310 1,268 1,310 6,500
2005/05/23 1,395 1,395 1,355 1,355 300
2005/05/20 1,448 1,448 1,388 1,396 4,700
2005/05/19 1,430 1,449 1,410 1,449 1,300
2005/05/18 1,401 1,430 1,400 1,430 1,300
2005/05/17 1,421 1,421 1,401 1,401 2,800
2005/05/16 1,400 1,401 1,400 1,401 1,300
2005/05/13 1,390 1,400 1,390 1,400 3,800
2005/05/12 1,421 1,470 1,400 1,400 2,500
2005/05/11 1,450 1,470 1,440 1,440 1,700
2005/05/10 1,445 1,460 1,440 1,460 1,300
2005/05/09 1,430 1,490 1,430 1,461 2,300
2005/05/06 1,440 1,440 1,400 1,400 2,300
2005/05/02 1,450 1,450 1,430 1,440 4,600
2005/04/28 1,470 1,470 1,450 1,450 1,500
2005/04/27 1,470 1,470 1,470 1,470 100
2005/04/26 1,470 1,470 1,465 1,470 1,100
2005/04/25 1,485 1,485 1,471 1,471 1,100
2005/04/22 1,490 1,490 1,465 1,490 2,000
2005/04/21 1,500 1,500 1,460 1,495 3,400
2005/04/20 1,490 1,505 1,490 1,495 6,100
2005/04/19 1,430 1,500 1,430 1,490 2,500
2005/04/18 1,450 1,455 1,430 1,430 11,400
2005/04/15 1,460 1,460 1,440 1,450 14,700
2005/04/14 1,480 1,480 1,440 1,460 4,200
2005/04/13 1,479 1,500 1,479 1,480 1,000
2005/04/12 1,460 1,480 1,460 1,480 1,300
2005/04/11 1,500 1,510 1,460 1,460 8,500
2005/04/08 1,500 1,500 1,480 1,499 2,800
2005/04/07 1,475 1,500 1,472 1,490 6,300
2005/04/06 1,486 1,486 1,450 1,455 10,000
2005/04/05 1,500 1,500 1,465 1,466 6,600
2005/04/04 1,420 1,500 1,420 1,500 2,700
2005/04/01 1,491 1,491 1,380 1,440 19,200
2005/03/31 1,559 1,570 1,491 1,491 17,900
2005/03/30 1,461 1,570 1,460 1,529 15,300
2005/03/29 1,455 1,480 1,440 1,460 8,100
2005/03/28 1,476 1,479 1,455 1,455 5,600
2005/03/25 1,470 1,491 1,470 1,470 11,500
2005/03/24 1,440 1,470 1,425 1,470 13,600
2005/03/23 1,445 1,449 1,429 1,430 19,300
2005/03/22 1,322 1,450 1,322 1,425 34,000
2005/03/18 1,337 1,337 1,315 1,320 10,600
2005/03/17 1,333 1,333 1,295 1,320 15,000
2005/03/16 1,330 1,370 1,300 1,320 38,200
2005/03/15 1,330 1,330 1,310 1,315 7,000
2005/03/14 1,280 1,295 1,274 1,290 17,100
2005/03/11 1,275 1,275 1,260 1,275 6,700
2005/03/10 1,250 1,275 1,250 1,275 1,700
2005/03/09 1,260 1,260 1,250 1,250 6,900
2005/03/08 1,250 1,260 1,250 1,260 1,800
2005/03/07 1,264 1,264 1,225 1,255 6,000
2005/03/04 1,275 1,275 1,269 1,275 14,300
2005/03/03 1,260 1,260 1,255 1,260 19,400
2005/03/02 1,250 1,250 1,203 1,250 24,700
2005/03/01 1,271 1,275 1,269 1,269 19,600
2005/02/28 1,272 1,272 1,268 1,271 10,300
2005/02/25 1,272 1,272 1,269 1,270 6,800
2005/02/24 1,272 1,272 1,269 1,270 4,900
2005/02/23 1,279 1,280 1,271 1,271 4,800
2005/02/22 1,280 1,294 1,270 1,280 15,300
2005/02/21 1,231 1,260 1,231 1,259 5,100
2005/02/18 1,234 1,234 1,220 1,230 3,300
2005/02/17 1,235 1,235 1,218 1,221 6,600
2005/02/16 1,223 1,238 1,218 1,219 10,200
2005/02/15 1,219 1,220 1,211 1,218 9,800
2005/02/14 1,210 1,210 1,200 1,210 14,700
2005/02/10 1,200 1,210 1,195 1,195 7,200
2005/02/09 1,210 1,210 1,200 1,210 13,200
2005/02/08 1,201 1,220 1,201 1,210 20,700
2005/02/07 1,240 1,260 1,220 1,220 3,900
2005/02/04 1,209 1,240 1,200 1,240 28,400
2005/02/03 1,190 1,215 1,190 1,205 20,100
2005/02/02 1,180 1,180 1,170 1,180 16,300
2005/02/01 1,200 1,211 1,180 1,180 24,400
2005/01/31 1,193 1,193 1,169 1,169 3,700
2005/01/28 1,171 1,172 1,155 1,160 24,300
2005/01/27 1,170 1,170 1,169 1,170 2,300
2005/01/26 1,165 1,200 1,152 1,170 3,200
2005/01/25 1,167 1,170 1,165 1,170 2,900
2005/01/24 1,169 1,169 1,150 1,169 5,900
2005/01/21 1,140 1,200 1,140 1,200 8,500
2005/01/20 1,239 1,239 1,140 1,190 17,800
2005/01/19 1,200 1,280 1,200 1,240 32,300
2005/01/18 1,156 1,240 1,156 1,195 60,400
2005/01/17 1,106 1,170 1,090 1,170 36,100
2005/01/14 1,030 1,080 1,025 1,075 13,700
2005/01/13 1,015 1,025 1,005 1,025 8,600
2005/01/12 1,020 1,020 1,010 1,013 12,500
2005/01/11 1,000 1,020 1,000 1,020 15,100
2005/01/07 996 1,000 970 990 11,900
2005/01/06 980 980 976 980 6,000
2005/01/05 975 975 965 975 5,400
2005/01/04 980 980 961 965 7,100

このページの先頭へ