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
2008/12/30 828 834 825 834 3,100
2008/12/29 827 837 827 830 7,100
2008/12/26 832 832 819 827 3,600
2008/12/25 822 822 816 822 4,200
2008/12/24 835 835 819 819 9,500
2008/12/22 829 835 815 832 11,600
2008/12/19 828 835 815 815 6,500
2008/12/18 824 832 819 830 7,500
2008/12/17 835 835 814 825 9,800
2008/12/16 830 833 819 833 6,000
2008/12/15 813 838 805 830 8,000
2008/12/12 829 834 803 803 16,100
2008/12/11 831 839 825 839 25,100
2008/12/10 826 846 825 825 10,800
2008/12/09 815 835 815 834 5,600
2008/12/08 829 830 802 820 10,900
2008/12/05 801 829 801 809 14,100
2008/12/04 826 837 802 803 19,300
2008/12/03 815 849 810 836 11,600
2008/12/02 819 829 813 814 11,000
2008/12/01 827 835 814 835 5,900
2008/11/28 816 837 816 827 11,200
2008/11/27 830 840 813 820 21,500
2008/11/26 830 845 820 836 13,700
2008/11/25 860 860 820 830 8,000
2008/11/21 834 834 800 830 15,100
2008/11/20 875 879 834 835 11,300
2008/11/19 885 891 862 873 7,100
2008/11/18 899 900 868 875 10,100
2008/11/17 898 898 870 873 8,400
2008/11/14 908 908 857 868 7,700
2008/11/13 870 887 860 868 8,100
2008/11/12 892 907 890 890 9,600
2008/11/11 918 920 895 913 6,200
2008/11/10 920 928 910 917 9,400
2008/11/07 903 920 885 912 8,300
2008/11/06 904 928 900 925 8,400
2008/11/05 929 944 911 922 20,100
2008/11/04 923 926 895 921 14,300
2008/10/31 933 933 877 903 15,800
2008/10/30 855 933 846 933 24,100
2008/10/29 855 871 834 834 28,600
2008/10/28 851 851 811 820 36,700
2008/10/27 953 959 940 946 22,300
2008/10/24 960 965 940 953 16,500
2008/10/23 964 978 920 978 13,100
2008/10/22 970 983 954 954 14,800
2008/10/21 989 989 955 970 23,800
2008/10/20 965 985 948 959 41,200
2008/10/17 979 986 945 960 37,600
2008/10/16 970 970 946 949 26,300
2008/10/15 995 1,000 970 978 34,500
2008/10/14 986 986 954 986 32,300
2008/10/10 898 907 860 886 32,400
2008/10/09 900 940 900 920 29,300
2008/10/08 942 961 898 899 30,100
2008/10/07 900 962 900 962 27,600
2008/10/06 1,009 1,009 944 959 26,000
2008/10/03 1,099 1,100 1,018 1,018 25,500
2008/10/02 1,148 1,156 1,099 1,102 23,300
2008/10/01 1,171 1,171 1,143 1,146 25,700
2008/09/30 1,139 1,158 1,130 1,158 28,200
2008/09/29 1,220 1,220 1,190 1,199 12,900
2008/09/26 1,215 1,224 1,187 1,191 21,900
2008/09/25 1,212 1,212 1,188 1,197 14,400
2008/09/24 1,222 1,225 1,170 1,212 26,900
2008/09/22 1,293 1,293 1,270 1,272 14,600
2008/09/19 1,281 1,283 1,202 1,282 50,200
2008/09/18 1,170 1,338 1,170 1,338 19,900
2008/09/17 1,203 1,278 1,176 1,207 16,600
2008/09/16 1,245 1,245 1,160 1,163 36,400
2008/09/12 1,295 1,315 1,267 1,310 19,300
2008/09/11 1,270 1,288 1,266 1,267 8,900
2008/09/10 1,266 1,297 1,264 1,290 11,800
2008/09/09 1,336 1,340 1,284 1,284 7,600
2008/09/08 1,270 1,320 1,270 1,317 11,200
2008/09/05 1,250 1,283 1,243 1,270 15,800
2008/09/04 1,373 1,373 1,319 1,329 14,700
2008/09/03 1,317 1,371 1,317 1,353 20,800
2008/09/02 1,418 1,440 1,304 1,310 63,800
2008/09/01 1,310 1,350 1,306 1,339 14,000
2008/08/29 1,290 1,302 1,281 1,294 10,800
2008/08/28 1,254 1,278 1,252 1,261 4,700
2008/08/27 1,260 1,274 1,259 1,274 1,400
2008/08/26 1,255 1,275 1,253 1,275 4,200
2008/08/25 1,258 1,288 1,247 1,275 5,800
2008/08/22 1,236 1,259 1,230 1,258 3,400
2008/08/21 1,303 1,304 1,233 1,233 16,300
2008/08/20 1,265 1,288 1,264 1,283 4,100
2008/08/19 1,339 1,339 1,263 1,263 11,100
2008/08/18 1,280 1,324 1,280 1,300 7,600
2008/08/15 1,250 1,299 1,250 1,278 3,800
2008/08/14 1,275 1,287 1,251 1,260 4,100
2008/08/13 1,333 1,362 1,250 1,281 12,800
2008/08/12 1,361 1,369 1,335 1,340 3,300
2008/08/11 1,370 1,401 1,360 1,401 5,300
2008/08/08 1,311 1,420 1,311 1,390 16,100
2008/08/07 1,342 1,342 1,290 1,308 5,200
2008/08/06 1,292 1,345 1,280 1,333 14,200
2008/08/05 1,262 1,329 1,260 1,269 28,300
2008/08/04 1,355 1,375 1,301 1,302 13,200
2008/08/01 1,395 1,395 1,340 1,363 11,000
2008/07/31 1,390 1,399 1,367 1,386 11,500
2008/07/30 1,360 1,379 1,357 1,370 26,800
2008/07/29 1,433 1,435 1,361 1,385 28,000
2008/07/28 1,570 1,570 1,471 1,475 10,800
2008/07/25 1,568 1,568 1,521 1,540 6,800
2008/07/24 1,523 1,570 1,523 1,570 9,800
2008/07/23 1,540 1,580 1,500 1,527 18,300
2008/07/22 1,509 1,509 1,475 1,497 4,600
2008/07/18 1,538 1,539 1,469 1,469 7,900
2008/07/17 1,500 1,539 1,455 1,539 12,000
2008/07/16 1,520 1,520 1,420 1,497 22,000
2008/07/15 1,527 1,563 1,508 1,520 26,800
2008/07/14 1,572 1,600 1,526 1,526 33,500
2008/07/11 1,520 1,573 1,520 1,570 44,200
2008/07/10 1,520 1,548 1,519 1,541 25,900
2008/07/09 1,540 1,543 1,510 1,540 34,400
2008/07/08 1,538 1,546 1,487 1,530 59,100
2008/07/07 1,400 1,499 1,400 1,499 80,700
2008/07/04 1,385 1,419 1,370 1,386 26,900
2008/07/03 1,301 1,384 1,266 1,384 19,200
2008/07/02 1,383 1,384 1,311 1,329 6,300
2008/07/01 1,361 1,384 1,352 1,384 5,500
2008/06/30 1,371 1,384 1,351 1,361 12,300
2008/06/27 1,370 1,410 1,351 1,385 19,900
2008/06/26 1,372 1,435 1,366 1,434 26,700
2008/06/25 1,387 1,387 1,341 1,341 21,100
2008/06/24 1,399 1,410 1,377 1,403 11,700
2008/06/23 1,398 1,415 1,357 1,410 33,100
2008/06/20 1,443 1,448 1,391 1,406 38,100
2008/06/19 1,390 1,437 1,358 1,423 71,500
2008/06/18 1,330 1,400 1,312 1,398 62,700
2008/06/17 1,280 1,339 1,277 1,335 44,900
2008/06/16 1,330 1,349 1,264 1,264 56,800
2008/06/13 1,253 1,299 1,241 1,299 64,800
2008/06/12 1,250 1,259 1,220 1,251 69,800
2008/06/11 1,192 1,247 1,191 1,228 24,500
2008/06/10 1,190 1,197 1,170 1,190 10,500
2008/06/09 1,160 1,194 1,155 1,190 14,800
2008/06/06 1,220 1,225 1,200 1,220 12,800
2008/06/05 1,186 1,200 1,183 1,200 9,000
2008/06/04 1,169 1,192 1,169 1,185 6,000
2008/06/03 1,184 1,187 1,170 1,170 11,900
2008/06/02 1,177 1,199 1,177 1,187 13,800
2008/05/30 1,153 1,178 1,148 1,171 11,600
2008/05/29 1,166 1,166 1,153 1,165 8,200
2008/05/28 1,179 1,179 1,146 1,148 14,900
2008/05/27 1,145 1,170 1,144 1,151 6,700
2008/05/26 1,187 1,187 1,141 1,145 14,100
2008/05/23 1,151 1,151 1,142 1,147 7,900
2008/05/22 1,140 1,152 1,131 1,150 6,000
2008/05/21 1,149 1,157 1,141 1,149 13,700
2008/05/20 1,168 1,173 1,161 1,169 12,000
2008/05/19 1,166 1,180 1,155 1,167 15,800
2008/05/16 1,148 1,149 1,132 1,146 11,800
2008/05/15 1,110 1,134 1,110 1,129 23,100
2008/05/14 1,089 1,129 1,089 1,116 14,500
2008/05/13 1,092 1,094 1,087 1,087 3,700
2008/05/12 1,087 1,097 1,067 1,092 4,700
2008/05/09 1,130 1,130 1,081 1,086 9,700
2008/05/08 1,125 1,129 1,121 1,126 6,800
2008/05/07 1,102 1,125 1,101 1,122 10,500
2008/05/02 1,084 1,098 1,084 1,098 11,400
2008/05/01 1,088 1,093 1,081 1,081 6,500
2008/04/30 1,090 1,099 1,085 1,092 7,400
2008/04/28 1,085 1,099 1,085 1,099 7,200
2008/04/25 1,085 1,086 1,062 1,085 14,300
2008/04/24 1,085 1,099 1,083 1,087 16,100
2008/04/23 1,106 1,138 1,106 1,137 14,500
2008/04/22 1,100 1,130 1,082 1,117 22,000
2008/04/21 1,088 1,088 1,070 1,078 9,600
2008/04/18 1,049 1,055 1,045 1,054 8,700
2008/04/17 1,035 1,050 1,035 1,049 10,000
2008/04/16 1,029 1,032 1,020 1,032 11,100
2008/04/15 1,008 1,024 1,008 1,024 5,300
2008/04/14 1,010 1,013 1,005 1,007 6,700
2008/04/11 1,008 1,019 1,007 1,019 7,000
2008/04/10 1,021 1,021 1,005 1,006 10,500
2008/04/09 1,022 1,028 1,015 1,023 6,800
2008/04/08 1,030 1,039 1,020 1,020 11,300
2008/04/07 1,017 1,027 1,008 1,023 15,200
2008/04/04 1,002 1,011 998 1,005 22,000
2008/04/03 1,004 1,023 998 1,002 34,400
2008/04/02 1,044 1,050 996 996 57,400
2008/04/01 1,029 1,038 1,010 1,024 34,300
2008/03/31 1,016 1,036 1,012 1,031 17,700
2008/03/28 1,020 1,025 1,000 1,016 40,300
2008/03/27 1,105 1,109 1,029 1,040 40,700
2008/03/26 1,150 1,152 1,090 1,095 12,800
2008/03/25 1,120 1,147 1,105 1,147 13,500
2008/03/24 1,128 1,129 1,109 1,116 9,900
2008/03/21 1,070 1,087 1,070 1,087 7,600
2008/03/19 1,039 1,070 1,024 1,070 12,500
2008/03/18 1,000 1,020 973 1,019 6,900
2008/03/17 1,011 1,015 986 997 9,100
2008/03/14 1,021 1,028 1,010 1,011 15,000
2008/03/13 1,070 1,070 1,020 1,040 14,700
2008/03/12 1,089 1,128 1,075 1,090 9,500
2008/03/11 1,043 1,067 1,042 1,062 6,500
2008/03/10 1,100 1,100 1,065 1,074 13,500
2008/03/07 1,098 1,147 1,080 1,120 9,500
2008/03/06 1,117 1,135 1,101 1,111 11,800
2008/03/05 1,140 1,140 1,100 1,117 17,500
2008/03/04 1,150 1,151 1,101 1,136 50,600
2008/03/03 1,050 1,099 1,040 1,041 19,900
2008/02/29 1,085 1,088 1,066 1,080 10,500
2008/02/28 1,095 1,110 1,085 1,108 6,700
2008/02/27 1,098 1,136 1,098 1,120 5,700
2008/02/26 1,138 1,138 1,085 1,085 8,900
2008/02/25 1,125 1,160 1,108 1,118 12,600
2008/02/22 1,118 1,140 1,109 1,124 7,300
2008/02/21 1,113 1,148 1,113 1,147 4,500
2008/02/20 1,170 1,171 1,112 1,112 9,800
2008/02/19 1,170 1,174 1,141 1,170 8,900
2008/02/18 1,148 1,149 1,132 1,136 2,200
2008/02/15 1,101 1,149 1,100 1,132 7,100
2008/02/14 1,091 1,131 1,091 1,120 10,300
2008/02/13 1,101 1,133 1,080 1,080 7,900
2008/02/12 1,080 1,115 1,080 1,100 3,100
2008/02/08 1,129 1,130 1,060 1,079 11,600
2008/02/07 1,180 1,180 1,110 1,149 15,900
2008/02/06 1,247 1,247 1,192 1,205 18,500
2008/02/05 1,188 1,280 1,188 1,270 26,200
2008/02/04 1,135 1,160 1,127 1,154 24,000
2008/02/01 1,100 1,100 1,071 1,095 11,300
2008/01/31 1,000 1,080 1,000 1,070 10,900
2008/01/30 1,000 1,027 989 1,005 16,900
2008/01/29 960 979 952 979 11,700
2008/01/28 966 969 947 948 12,800
2008/01/25 912 968 912 946 22,800
2008/01/24 911 932 902 910 21,500
2008/01/23 922 945 903 904 18,800
2008/01/22 946 946 881 915 33,000
2008/01/21 998 998 931 946 28,000
2008/01/18 960 1,000 953 998 25,700
2008/01/17 971 981 942 972 32,300
2008/01/16 1,035 1,035 960 971 44,800
2008/01/15 1,103 1,110 1,022 1,035 35,700
2008/01/11 1,155 1,165 1,100 1,101 34,600
2008/01/10 1,172 1,193 1,155 1,155 17,200
2008/01/09 1,150 1,180 1,136 1,178 24,300
2008/01/08 1,186 1,194 1,163 1,163 15,300
2008/01/07 1,184 1,228 1,184 1,228 14,200
2008/01/04 1,218 1,224 1,193 1,224 15,300

このページの先頭へ