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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,295 | 1,295 | 1,274 | 1,277 | 4,400 |
| 2007/12/27 | 1,302 | 1,302 | 1,287 | 1,288 | 2,900 |
| 2007/12/26 | 1,290 | 1,310 | 1,286 | 1,299 | 4,100 |
| 2007/12/25 | 1,300 | 1,302 | 1,277 | 1,296 | 15,200 |
| 2007/12/21 | 1,302 | 1,310 | 1,275 | 1,283 | 8,200 |
| 2007/12/20 | 1,318 | 1,334 | 1,261 | 1,299 | 15,500 |
| 2007/12/19 | 1,335 | 1,340 | 1,310 | 1,318 | 19,600 |
| 2007/12/18 | 1,268 | 1,289 | 1,240 | 1,287 | 15,400 |
| 2007/12/17 | 1,254 | 1,285 | 1,254 | 1,283 | 17,300 |
| 2007/12/14 | 1,331 | 1,335 | 1,277 | 1,294 | 55,300 |
| 2007/12/13 | 1,424 | 1,424 | 1,350 | 1,351 | 52,600 |
| 2007/12/12 | 1,445 | 1,550 | 1,437 | 1,439 | 158,500 |
| 2007/12/11 | 1,244 | 1,396 | 1,244 | 1,396 | 78,200 |
| 2007/12/10 | 1,197 | 1,204 | 1,190 | 1,196 | 20,000 |
| 2007/12/07 | 1,225 | 1,225 | 1,210 | 1,218 | 7,700 |
| 2007/12/06 | 1,210 | 1,220 | 1,200 | 1,209 | 9,500 |
| 2007/12/05 | 1,235 | 1,235 | 1,180 | 1,198 | 21,600 |
| 2007/12/04 | 1,270 | 1,280 | 1,235 | 1,235 | 10,400 |
| 2007/12/03 | 1,320 | 1,320 | 1,270 | 1,270 | 16,900 |
| 2007/11/30 | 1,215 | 1,281 | 1,214 | 1,281 | 14,600 |
| 2007/11/29 | 1,164 | 1,205 | 1,164 | 1,204 | 19,600 |
| 2007/11/28 | 1,167 | 1,200 | 1,167 | 1,173 | 10,600 |
| 2007/11/27 | 1,161 | 1,185 | 1,135 | 1,164 | 21,300 |
| 2007/11/26 | 1,220 | 1,230 | 1,208 | 1,220 | 9,900 |
| 2007/11/22 | 1,200 | 1,220 | 1,161 | 1,218 | 11,000 |
| 2007/11/21 | 1,280 | 1,280 | 1,203 | 1,203 | 18,600 |
| 2007/11/20 | 1,232 | 1,280 | 1,211 | 1,280 | 25,700 |
| 2007/11/19 | 1,331 | 1,348 | 1,280 | 1,292 | 9,200 |
| 2007/11/16 | 1,374 | 1,374 | 1,313 | 1,331 | 14,500 |
| 2007/11/15 | 1,360 | 1,374 | 1,345 | 1,374 | 16,000 |
| 2007/11/14 | 1,381 | 1,397 | 1,380 | 1,384 | 6,000 |
| 2007/11/13 | 1,360 | 1,376 | 1,357 | 1,369 | 6,700 |
| 2007/11/12 | 1,449 | 1,449 | 1,399 | 1,400 | 5,100 |
| 2007/11/09 | 1,426 | 1,450 | 1,426 | 1,450 | 12,000 |
| 2007/11/08 | 1,460 | 1,460 | 1,445 | 1,445 | 15,900 |
| 2007/11/07 | 1,507 | 1,507 | 1,460 | 1,465 | 13,500 |
| 2007/11/06 | 1,490 | 1,514 | 1,490 | 1,506 | 6,400 |
| 2007/11/05 | 1,510 | 1,529 | 1,500 | 1,500 | 4,300 |
| 2007/11/02 | 1,500 | 1,527 | 1,500 | 1,501 | 22,100 |
| 2007/11/01 | 1,540 | 1,550 | 1,500 | 1,517 | 19,100 |
| 2007/10/31 | 1,545 | 1,545 | 1,532 | 1,535 | 4,900 |
| 2007/10/30 | 1,556 | 1,560 | 1,538 | 1,550 | 7,400 |
| 2007/10/29 | 1,574 | 1,574 | 1,559 | 1,571 | 14,100 |
| 2007/10/26 | 1,570 | 1,570 | 1,528 | 1,558 | 8,300 |
| 2007/10/25 | 1,591 | 1,628 | 1,587 | 1,596 | 12,200 |
| 2007/10/24 | 1,605 | 1,610 | 1,581 | 1,587 | 13,300 |
| 2007/10/23 | 1,615 | 1,615 | 1,570 | 1,601 | 6,100 |
| 2007/10/22 | 1,618 | 1,618 | 1,585 | 1,601 | 11,200 |
| 2007/10/19 | 1,619 | 1,629 | 1,618 | 1,618 | 6,700 |
| 2007/10/18 | 1,615 | 1,630 | 1,615 | 1,629 | 11,900 |
| 2007/10/17 | 1,620 | 1,631 | 1,617 | 1,619 | 12,300 |
| 2007/10/16 | 1,629 | 1,631 | 1,620 | 1,620 | 10,400 |
| 2007/10/15 | 1,620 | 1,638 | 1,618 | 1,631 | 8,500 |
| 2007/10/12 | 1,628 | 1,630 | 1,615 | 1,615 | 6,900 |
| 2007/10/11 | 1,616 | 1,628 | 1,615 | 1,628 | 14,300 |
| 2007/10/10 | 1,643 | 1,650 | 1,613 | 1,615 | 22,400 |
| 2007/10/09 | 1,635 | 1,655 | 1,633 | 1,643 | 20,800 |
| 2007/10/05 | 1,635 | 1,635 | 1,612 | 1,615 | 16,500 |
| 2007/10/04 | 1,609 | 1,610 | 1,586 | 1,601 | 21,400 |
| 2007/10/03 | 1,601 | 1,611 | 1,581 | 1,607 | 5,700 |
| 2007/10/02 | 1,580 | 1,595 | 1,575 | 1,587 | 6,000 |
| 2007/10/01 | 1,584 | 1,600 | 1,569 | 1,570 | 11,800 |
| 2007/09/28 | 1,580 | 1,595 | 1,567 | 1,584 | 6,400 |
| 2007/09/27 | 1,549 | 1,570 | 1,549 | 1,569 | 10,200 |
| 2007/09/26 | 1,538 | 1,545 | 1,512 | 1,536 | 10,900 |
| 2007/09/25 | 1,508 | 1,546 | 1,508 | 1,539 | 5,400 |
| 2007/09/21 | 1,551 | 1,551 | 1,500 | 1,508 | 7,300 |
| 2007/09/20 | 1,512 | 1,529 | 1,512 | 1,521 | 4,900 |
| 2007/09/19 | 1,494 | 1,515 | 1,494 | 1,512 | 9,500 |
| 2007/09/18 | 1,526 | 1,527 | 1,480 | 1,493 | 20,900 |
| 2007/09/14 | 1,586 | 1,586 | 1,501 | 1,526 | 18,400 |
| 2007/09/13 | 1,511 | 1,548 | 1,510 | 1,530 | 5,000 |
| 2007/09/12 | 1,523 | 1,530 | 1,510 | 1,511 | 8,900 |
| 2007/09/11 | 1,535 | 1,540 | 1,510 | 1,525 | 4,400 |
| 2007/09/10 | 1,510 | 1,536 | 1,510 | 1,535 | 5,900 |
| 2007/09/07 | 1,540 | 1,559 | 1,523 | 1,540 | 8,800 |
| 2007/09/06 | 1,550 | 1,557 | 1,532 | 1,544 | 2,100 |
| 2007/09/05 | 1,598 | 1,598 | 1,532 | 1,563 | 7,800 |
| 2007/09/04 | 1,599 | 1,613 | 1,580 | 1,595 | 9,700 |
| 2007/09/03 | 1,589 | 1,600 | 1,580 | 1,587 | 17,300 |
| 2007/08/31 | 1,549 | 1,560 | 1,531 | 1,560 | 10,900 |
| 2007/08/30 | 1,531 | 1,548 | 1,530 | 1,548 | 2,400 |
| 2007/08/29 | 1,526 | 1,530 | 1,520 | 1,522 | 6,800 |
| 2007/08/28 | 1,550 | 1,560 | 1,550 | 1,556 | 2,800 |
| 2007/08/27 | 1,576 | 1,590 | 1,565 | 1,577 | 4,200 |
| 2007/08/24 | 1,555 | 1,579 | 1,553 | 1,564 | 4,900 |
| 2007/08/23 | 1,552 | 1,578 | 1,545 | 1,578 | 9,900 |
| 2007/08/22 | 1,560 | 1,570 | 1,544 | 1,560 | 9,600 |
| 2007/08/21 | 1,522 | 1,630 | 1,522 | 1,586 | 10,900 |
| 2007/08/20 | 1,560 | 1,560 | 1,530 | 1,543 | 11,700 |
| 2007/08/17 | 1,585 | 1,585 | 1,501 | 1,501 | 12,900 |
| 2007/08/16 | 1,593 | 1,595 | 1,541 | 1,584 | 17,300 |
| 2007/08/15 | 1,626 | 1,626 | 1,585 | 1,593 | 19,300 |
| 2007/08/14 | 1,619 | 1,649 | 1,611 | 1,627 | 9,900 |
| 2007/08/13 | 1,622 | 1,652 | 1,605 | 1,619 | 21,100 |
| 2007/08/10 | 1,650 | 1,650 | 1,622 | 1,622 | 29,400 |
| 2007/08/09 | 1,655 | 1,729 | 1,655 | 1,709 | 58,300 |
| 2007/08/08 | 1,667 | 1,667 | 1,652 | 1,663 | 18,800 |
| 2007/08/07 | 1,670 | 1,671 | 1,650 | 1,661 | 23,500 |
| 2007/08/06 | 1,644 | 1,670 | 1,644 | 1,670 | 27,600 |
| 2007/08/03 | 1,670 | 1,670 | 1,644 | 1,657 | 14,200 |
| 2007/08/02 | 1,650 | 1,667 | 1,645 | 1,667 | 30,700 |
| 2007/08/01 | 1,667 | 1,667 | 1,631 | 1,658 | 23,900 |
| 2007/07/31 | 1,667 | 1,667 | 1,634 | 1,660 | 22,200 |
| 2007/07/30 | 1,605 | 1,670 | 1,605 | 1,670 | 20,300 |
| 2007/07/27 | 1,590 | 1,645 | 1,590 | 1,631 | 21,200 |
| 2007/07/26 | 1,662 | 1,686 | 1,650 | 1,650 | 54,200 |
| 2007/07/25 | 1,657 | 1,665 | 1,630 | 1,661 | 36,500 |
| 2007/07/24 | 1,643 | 1,674 | 1,632 | 1,667 | 50,800 |
| 2007/07/23 | 1,635 | 1,635 | 1,618 | 1,625 | 60,300 |
| 2007/07/20 | 1,590 | 1,630 | 1,589 | 1,616 | 93,200 |
| 2007/07/19 | 1,570 | 1,588 | 1,569 | 1,588 | 28,500 |
| 2007/07/18 | 1,563 | 1,597 | 1,550 | 1,569 | 100,700 |
| 2007/07/17 | 1,550 | 1,557 | 1,544 | 1,550 | 52,500 |
| 2007/07/13 | 1,550 | 1,553 | 1,527 | 1,539 | 68,400 |
| 2007/07/12 | 1,549 | 1,555 | 1,525 | 1,531 | 44,300 |
| 2007/07/11 | 1,531 | 1,560 | 1,525 | 1,525 | 80,100 |
| 2007/07/10 | 1,560 | 1,564 | 1,534 | 1,534 | 69,900 |
| 2007/07/09 | 1,560 | 1,573 | 1,556 | 1,563 | 37,300 |
| 2007/07/06 | 1,560 | 1,569 | 1,540 | 1,549 | 87,900 |
| 2007/07/05 | 1,555 | 1,569 | 1,545 | 1,565 | 48,400 |
| 2007/07/04 | 1,570 | 1,577 | 1,530 | 1,558 | 97,100 |
| 2007/07/03 | 1,605 | 1,605 | 1,562 | 1,571 | 88,700 |
| 2007/07/02 | 1,590 | 1,617 | 1,583 | 1,605 | 73,900 |
| 2007/06/29 | 1,609 | 1,609 | 1,582 | 1,590 | 37,300 |
| 2007/06/28 | 1,581 | 1,610 | 1,575 | 1,610 | 37,500 |
| 2007/06/27 | 1,575 | 1,598 | 1,575 | 1,580 | 28,400 |
| 2007/06/26 | 1,570 | 1,614 | 1,555 | 1,605 | 71,900 |
| 2007/06/25 | 1,536 | 1,567 | 1,535 | 1,564 | 62,300 |
| 2007/06/22 | 1,520 | 1,537 | 1,511 | 1,527 | 21,600 |
| 2007/06/21 | 1,509 | 1,515 | 1,500 | 1,514 | 62,900 |
| 2007/06/20 | 1,516 | 1,522 | 1,500 | 1,502 | 90,200 |
| 2007/06/19 | 1,521 | 1,525 | 1,508 | 1,516 | 74,800 |
| 2007/06/18 | 1,508 | 1,534 | 1,505 | 1,515 | 80,300 |
| 2007/06/15 | 1,532 | 1,533 | 1,497 | 1,507 | 58,700 |
| 2007/06/14 | 1,533 | 1,540 | 1,500 | 1,526 | 62,600 |
| 2007/06/13 | 1,551 | 1,556 | 1,527 | 1,527 | 49,900 |
| 2007/06/12 | 1,612 | 1,614 | 1,555 | 1,565 | 67,200 |
| 2007/06/11 | 1,653 | 1,653 | 1,632 | 1,642 | 37,400 |
| 2007/06/08 | 1,710 | 1,710 | 1,639 | 1,641 | 102,400 |
| 2007/06/07 | 1,611 | 1,636 | 1,610 | 1,636 | 3,400 |
| 2007/06/06 | 1,634 | 1,634 | 1,612 | 1,616 | 3,100 |
| 2007/06/05 | 1,629 | 1,642 | 1,602 | 1,634 | 8,700 |
| 2007/06/04 | 1,616 | 1,642 | 1,586 | 1,629 | 6,400 |
| 2007/06/01 | 1,650 | 1,651 | 1,630 | 1,632 | 9,700 |
| 2007/05/31 | 1,619 | 1,645 | 1,619 | 1,642 | 32,000 |
| 2007/05/30 | 1,572 | 1,600 | 1,562 | 1,600 | 6,500 |
| 2007/05/29 | 1,578 | 1,578 | 1,548 | 1,553 | 4,700 |
| 2007/05/28 | 1,527 | 1,560 | 1,527 | 1,548 | 3,800 |
| 2007/05/25 | 1,522 | 1,544 | 1,520 | 1,526 | 14,700 |
| 2007/05/24 | 1,555 | 1,560 | 1,531 | 1,551 | 21,700 |
| 2007/05/23 | 1,589 | 1,599 | 1,559 | 1,585 | 7,400 |
| 2007/05/22 | 1,587 | 1,590 | 1,531 | 1,555 | 7,700 |
| 2007/05/21 | 1,530 | 1,541 | 1,525 | 1,541 | 3,600 |
| 2007/05/18 | 1,548 | 1,550 | 1,520 | 1,525 | 4,900 |
| 2007/05/17 | 1,551 | 1,552 | 1,500 | 1,519 | 7,900 |
| 2007/05/16 | 1,551 | 1,568 | 1,547 | 1,553 | 5,900 |
| 2007/05/15 | 1,573 | 1,573 | 1,543 | 1,551 | 8,100 |
| 2007/05/14 | 1,582 | 1,595 | 1,577 | 1,579 | 10,300 |
| 2007/05/11 | 1,573 | 1,598 | 1,573 | 1,598 | 3,700 |
| 2007/05/10 | 1,597 | 1,600 | 1,572 | 1,599 | 10,500 |
| 2007/05/09 | 1,610 | 1,620 | 1,572 | 1,595 | 14,200 |
| 2007/05/08 | 1,625 | 1,625 | 1,615 | 1,619 | 4,500 |
| 2007/05/07 | 1,694 | 1,694 | 1,620 | 1,625 | 24,700 |
| 2007/05/02 | 1,621 | 1,638 | 1,617 | 1,617 | 5,800 |
| 2007/05/01 | 1,607 | 1,620 | 1,607 | 1,609 | 3,100 |
| 2007/04/27 | 1,612 | 1,635 | 1,601 | 1,622 | 13,300 |
| 2007/04/26 | 1,640 | 1,643 | 1,601 | 1,601 | 25,800 |
| 2007/04/25 | 1,659 | 1,674 | 1,642 | 1,642 | 20,300 |
| 2007/04/24 | 1,650 | 1,679 | 1,650 | 1,679 | 12,600 |
| 2007/04/23 | 1,653 | 1,679 | 1,650 | 1,650 | 5,500 |
| 2007/04/20 | 1,654 | 1,660 | 1,638 | 1,650 | 10,200 |
| 2007/04/19 | 1,669 | 1,669 | 1,640 | 1,654 | 14,600 |
| 2007/04/18 | 1,667 | 1,671 | 1,651 | 1,659 | 11,900 |
| 2007/04/17 | 1,695 | 1,698 | 1,670 | 1,670 | 11,400 |
| 2007/04/16 | 1,651 | 1,652 | 1,631 | 1,640 | 11,200 |
| 2007/04/13 | 1,676 | 1,687 | 1,571 | 1,600 | 21,300 |
| 2007/04/12 | 1,669 | 1,690 | 1,669 | 1,688 | 3,600 |
| 2007/04/11 | 1,685 | 1,686 | 1,670 | 1,683 | 7,700 |
| 2007/04/10 | 1,696 | 1,700 | 1,670 | 1,696 | 15,900 |
| 2007/04/09 | 1,670 | 1,693 | 1,670 | 1,693 | 4,200 |
| 2007/04/06 | 1,673 | 1,677 | 1,670 | 1,672 | 3,600 |
| 2007/04/05 | 1,680 | 1,680 | 1,672 | 1,676 | 2,500 |
| 2007/04/04 | 1,693 | 1,693 | 1,685 | 1,685 | 3,300 |
| 2007/04/03 | 1,641 | 1,678 | 1,640 | 1,663 | 17,800 |
| 2007/04/02 | 1,683 | 1,684 | 1,660 | 1,660 | 5,900 |
| 2007/03/30 | 1,701 | 1,709 | 1,678 | 1,678 | 3,600 |
| 2007/03/29 | 1,700 | 1,709 | 1,661 | 1,700 | 18,100 |
| 2007/03/28 | 1,696 | 1,739 | 1,696 | 1,714 | 8,300 |
| 2007/03/27 | 1,719 | 1,764 | 1,719 | 1,726 | 7,700 |
| 2007/03/26 | 1,760 | 1,760 | 1,730 | 1,735 | 7,100 |
| 2007/03/23 | 1,730 | 1,758 | 1,730 | 1,755 | 3,200 |
| 2007/03/22 | 1,770 | 1,770 | 1,757 | 1,757 | 3,400 |
| 2007/03/20 | 1,745 | 1,760 | 1,745 | 1,745 | 5,100 |
| 2007/03/19 | 1,777 | 1,777 | 1,711 | 1,745 | 9,000 |
| 2007/03/16 | 1,720 | 1,739 | 1,714 | 1,726 | 5,000 |
| 2007/03/15 | 1,690 | 1,714 | 1,671 | 1,710 | 7,600 |
| 2007/03/14 | 1,681 | 1,687 | 1,652 | 1,670 | 7,600 |
| 2007/03/13 | 1,691 | 1,711 | 1,690 | 1,690 | 12,100 |
| 2007/03/12 | 1,724 | 1,734 | 1,685 | 1,694 | 22,700 |
| 2007/03/09 | 1,721 | 1,760 | 1,721 | 1,726 | 25,100 |
| 2007/03/08 | 1,725 | 1,763 | 1,725 | 1,751 | 6,900 |
| 2007/03/07 | 1,750 | 1,780 | 1,731 | 1,731 | 16,500 |
| 2007/03/06 | 1,725 | 1,800 | 1,725 | 1,761 | 12,700 |
| 2007/03/05 | 1,730 | 1,793 | 1,730 | 1,755 | 30,200 |
| 2007/03/02 | 1,753 | 1,779 | 1,753 | 1,764 | 36,500 |
| 2007/03/01 | 1,800 | 1,847 | 1,798 | 1,839 | 18,400 |
| 2007/02/28 | 1,800 | 1,810 | 1,660 | 1,795 | 16,500 |
| 2007/02/27 | 1,876 | 1,876 | 1,846 | 1,850 | 11,400 |
| 2007/02/26 | 1,833 | 1,876 | 1,833 | 1,850 | 9,600 |
| 2007/02/23 | 1,850 | 1,865 | 1,842 | 1,863 | 15,700 |
| 2007/02/22 | 1,802 | 1,845 | 1,802 | 1,843 | 14,000 |
| 2007/02/21 | 1,837 | 1,837 | 1,815 | 1,820 | 3,800 |
| 2007/02/20 | 1,810 | 1,836 | 1,810 | 1,825 | 12,100 |
| 2007/02/19 | 1,832 | 1,840 | 1,815 | 1,815 | 8,200 |
| 2007/02/16 | 1,819 | 1,845 | 1,819 | 1,825 | 14,100 |
| 2007/02/15 | 1,830 | 1,865 | 1,805 | 1,849 | 12,700 |
| 2007/02/14 | 1,870 | 1,870 | 1,850 | 1,852 | 18,300 |
| 2007/02/13 | 1,797 | 1,899 | 1,795 | 1,840 | 24,000 |
| 2007/02/09 | 1,782 | 1,797 | 1,782 | 1,797 | 11,900 |
| 2007/02/08 | 1,771 | 1,785 | 1,765 | 1,777 | 12,100 |
| 2007/02/07 | 1,799 | 1,799 | 1,773 | 1,775 | 4,500 |
| 2007/02/06 | 1,795 | 1,800 | 1,780 | 1,780 | 3,200 |
| 2007/02/05 | 1,800 | 1,800 | 1,750 | 1,790 | 7,700 |
| 2007/02/02 | 1,820 | 1,820 | 1,795 | 1,795 | 7,600 |
| 2007/02/01 | 1,848 | 1,848 | 1,802 | 1,825 | 15,000 |
| 2007/01/31 | 1,796 | 1,801 | 1,796 | 1,798 | 8,400 |
| 2007/01/30 | 1,809 | 1,809 | 1,790 | 1,796 | 6,900 |
| 2007/01/29 | 1,818 | 1,818 | 1,773 | 1,790 | 7,200 |
| 2007/01/26 | 1,800 | 1,829 | 1,770 | 1,818 | 5,100 |
| 2007/01/25 | 1,846 | 1,850 | 1,802 | 1,802 | 11,300 |
| 2007/01/24 | 1,830 | 1,850 | 1,820 | 1,844 | 11,700 |
| 2007/01/23 | 1,850 | 1,850 | 1,816 | 1,830 | 11,600 |
| 2007/01/22 | 1,770 | 1,798 | 1,770 | 1,798 | 9,100 |
| 2007/01/19 | 1,780 | 1,780 | 1,750 | 1,766 | 18,900 |
| 2007/01/18 | 1,755 | 1,761 | 1,736 | 1,745 | 12,800 |
| 2007/01/17 | 1,752 | 1,760 | 1,715 | 1,736 | 26,500 |
| 2007/01/16 | 1,717 | 1,732 | 1,716 | 1,732 | 10,100 |
| 2007/01/15 | 1,705 | 1,717 | 1,687 | 1,711 | 15,000 |
| 2007/01/12 | 1,686 | 1,714 | 1,686 | 1,702 | 20,200 |
| 2007/01/11 | 1,683 | 1,699 | 1,680 | 1,685 | 7,200 |
| 2007/01/10 | 1,688 | 1,699 | 1,680 | 1,681 | 7,500 |
| 2007/01/09 | 1,685 | 1,700 | 1,684 | 1,700 | 8,400 |
| 2007/01/05 | 1,704 | 1,706 | 1,680 | 1,683 | 27,700 |
| 2007/01/04 | 1,694 | 1,704 | 1,694 | 1,704 | 8,700 |