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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,293 | 1,293 | 1,239 | 1,248 | 3,900 |
| 2009/12/29 | 1,250 | 1,253 | 1,230 | 1,253 | 4,000 |
| 2009/12/28 | 1,249 | 1,249 | 1,237 | 1,246 | 5,000 |
| 2009/12/25 | 1,241 | 1,260 | 1,221 | 1,226 | 10,700 |
| 2009/12/24 | 1,295 | 1,295 | 1,243 | 1,261 | 5,400 |
| 2009/12/22 | 1,269 | 1,300 | 1,242 | 1,293 | 14,100 |
| 2009/12/21 | 1,225 | 1,243 | 1,225 | 1,233 | 12,300 |
| 2009/12/18 | 1,223 | 1,239 | 1,215 | 1,225 | 9,000 |
| 2009/12/17 | 1,231 | 1,232 | 1,212 | 1,224 | 4,700 |
| 2009/12/16 | 1,200 | 1,232 | 1,199 | 1,211 | 14,100 |
| 2009/12/15 | 1,250 | 1,250 | 1,190 | 1,190 | 12,700 |
| 2009/12/14 | 1,236 | 1,240 | 1,204 | 1,214 | 13,500 |
| 2009/12/11 | 1,154 | 1,201 | 1,154 | 1,200 | 34,200 |
| 2009/12/10 | 1,169 | 1,170 | 1,135 | 1,153 | 7,400 |
| 2009/12/09 | 1,186 | 1,190 | 1,154 | 1,167 | 10,500 |
| 2009/12/08 | 1,172 | 1,200 | 1,172 | 1,186 | 7,100 |
| 2009/12/07 | 1,204 | 1,224 | 1,154 | 1,171 | 18,200 |
| 2009/12/04 | 1,250 | 1,250 | 1,194 | 1,203 | 10,300 |
| 2009/12/03 | 1,250 | 1,250 | 1,227 | 1,247 | 13,100 |
| 2009/12/02 | 1,251 | 1,262 | 1,230 | 1,230 | 5,000 |
| 2009/12/01 | 1,190 | 1,252 | 1,170 | 1,251 | 11,300 |
| 2009/11/30 | 1,190 | 1,234 | 1,190 | 1,200 | 6,900 |
| 2009/11/27 | 1,211 | 1,211 | 1,171 | 1,192 | 1,900 |
| 2009/11/26 | 1,196 | 1,246 | 1,191 | 1,191 | 4,500 |
| 2009/11/25 | 1,191 | 1,231 | 1,185 | 1,216 | 4,800 |
| 2009/11/24 | 1,223 | 1,223 | 1,158 | 1,173 | 5,600 |
| 2009/11/20 | 1,232 | 1,243 | 1,222 | 1,222 | 7,400 |
| 2009/11/19 | 1,260 | 1,310 | 1,221 | 1,232 | 6,900 |
| 2009/11/18 | 1,167 | 1,279 | 1,164 | 1,260 | 10,100 |
| 2009/11/17 | 1,218 | 1,218 | 1,155 | 1,168 | 13,500 |
| 2009/11/16 | 1,259 | 1,259 | 1,216 | 1,218 | 11,700 |
| 2009/11/13 | 1,250 | 1,287 | 1,250 | 1,259 | 3,200 |
| 2009/11/12 | 1,286 | 1,301 | 1,265 | 1,265 | 4,000 |
| 2009/11/11 | 1,264 | 1,340 | 1,264 | 1,290 | 4,600 |
| 2009/11/10 | 1,303 | 1,321 | 1,256 | 1,264 | 11,800 |
| 2009/11/09 | 1,324 | 1,324 | 1,280 | 1,323 | 5,300 |
| 2009/11/06 | 1,349 | 1,349 | 1,300 | 1,304 | 11,400 |
| 2009/11/05 | 1,354 | 1,370 | 1,322 | 1,347 | 6,000 |
| 2009/11/04 | 1,366 | 1,366 | 1,317 | 1,335 | 5,100 |
| 2009/11/02 | 1,328 | 1,370 | 1,328 | 1,366 | 6,700 |
| 2009/10/30 | 1,350 | 1,393 | 1,333 | 1,370 | 13,700 |
| 2009/10/29 | 1,305 | 1,366 | 1,305 | 1,323 | 10,600 |
| 2009/10/28 | 1,416 | 1,428 | 1,330 | 1,330 | 14,800 |
| 2009/10/27 | 1,426 | 1,442 | 1,406 | 1,433 | 24,700 |
| 2009/10/26 | 1,452 | 1,479 | 1,452 | 1,476 | 13,200 |
| 2009/10/23 | 1,460 | 1,482 | 1,451 | 1,451 | 7,700 |
| 2009/10/22 | 1,450 | 1,460 | 1,433 | 1,460 | 5,200 |
| 2009/10/21 | 1,454 | 1,468 | 1,454 | 1,457 | 7,300 |
| 2009/10/20 | 1,459 | 1,473 | 1,448 | 1,468 | 12,900 |
| 2009/10/19 | 1,450 | 1,459 | 1,418 | 1,459 | 10,600 |
| 2009/10/16 | 1,421 | 1,423 | 1,411 | 1,422 | 5,400 |
| 2009/10/15 | 1,421 | 1,425 | 1,408 | 1,410 | 7,300 |
| 2009/10/14 | 1,410 | 1,425 | 1,391 | 1,410 | 10,300 |
| 2009/10/13 | 1,423 | 1,423 | 1,407 | 1,411 | 4,600 |
| 2009/10/09 | 1,431 | 1,437 | 1,400 | 1,409 | 8,700 |
| 2009/10/08 | 1,443 | 1,443 | 1,391 | 1,411 | 7,800 |
| 2009/10/07 | 1,402 | 1,430 | 1,390 | 1,430 | 5,200 |
| 2009/10/06 | 1,419 | 1,419 | 1,371 | 1,402 | 9,200 |
| 2009/10/05 | 1,426 | 1,440 | 1,417 | 1,440 | 11,400 |
| 2009/10/02 | 1,466 | 1,466 | 1,437 | 1,446 | 6,000 |
| 2009/10/01 | 1,500 | 1,500 | 1,445 | 1,466 | 16,700 |
| 2009/09/30 | 1,402 | 1,470 | 1,402 | 1,469 | 14,500 |
| 2009/09/29 | 1,418 | 1,420 | 1,393 | 1,398 | 8,400 |
| 2009/09/28 | 1,409 | 1,428 | 1,385 | 1,400 | 11,100 |
| 2009/09/25 | 1,410 | 1,411 | 1,382 | 1,408 | 9,800 |
| 2009/09/24 | 1,349 | 1,405 | 1,349 | 1,386 | 21,500 |
| 2009/09/18 | 1,307 | 1,350 | 1,307 | 1,320 | 8,500 |
| 2009/09/17 | 1,320 | 1,327 | 1,310 | 1,327 | 14,300 |
| 2009/09/16 | 1,330 | 1,342 | 1,318 | 1,320 | 14,500 |
| 2009/09/15 | 1,324 | 1,340 | 1,324 | 1,325 | 4,400 |
| 2009/09/14 | 1,344 | 1,344 | 1,315 | 1,323 | 6,000 |
| 2009/09/11 | 1,351 | 1,360 | 1,350 | 1,350 | 12,900 |
| 2009/09/10 | 1,330 | 1,360 | 1,330 | 1,331 | 4,600 |
| 2009/09/09 | 1,370 | 1,370 | 1,329 | 1,330 | 7,400 |
| 2009/09/08 | 1,321 | 1,339 | 1,321 | 1,339 | 3,200 |
| 2009/09/07 | 1,320 | 1,339 | 1,318 | 1,321 | 5,200 |
| 2009/09/04 | 1,320 | 1,349 | 1,320 | 1,323 | 3,000 |
| 2009/09/03 | 1,320 | 1,329 | 1,317 | 1,318 | 5,300 |
| 2009/09/02 | 1,350 | 1,350 | 1,314 | 1,334 | 9,700 |
| 2009/09/01 | 1,338 | 1,389 | 1,338 | 1,370 | 9,700 |
| 2009/08/31 | 1,330 | 1,374 | 1,320 | 1,320 | 10,200 |
| 2009/08/28 | 1,337 | 1,349 | 1,330 | 1,338 | 6,500 |
| 2009/08/27 | 1,347 | 1,349 | 1,330 | 1,337 | 7,200 |
| 2009/08/26 | 1,339 | 1,347 | 1,318 | 1,341 | 7,700 |
| 2009/08/25 | 1,327 | 1,336 | 1,315 | 1,319 | 8,700 |
| 2009/08/24 | 1,303 | 1,349 | 1,303 | 1,324 | 7,200 |
| 2009/08/21 | 1,320 | 1,320 | 1,290 | 1,303 | 14,800 |
| 2009/08/20 | 1,329 | 1,335 | 1,320 | 1,322 | 13,400 |
| 2009/08/19 | 1,322 | 1,334 | 1,305 | 1,330 | 10,100 |
| 2009/08/18 | 1,359 | 1,365 | 1,318 | 1,328 | 14,200 |
| 2009/08/17 | 1,320 | 1,325 | 1,318 | 1,320 | 8,300 |
| 2009/08/14 | 1,320 | 1,329 | 1,305 | 1,311 | 8,900 |
| 2009/08/13 | 1,340 | 1,340 | 1,320 | 1,326 | 3,000 |
| 2009/08/12 | 1,321 | 1,334 | 1,313 | 1,320 | 5,000 |
| 2009/08/11 | 1,344 | 1,344 | 1,309 | 1,320 | 7,500 |
| 2009/08/10 | 1,325 | 1,348 | 1,314 | 1,342 | 8,600 |
| 2009/08/07 | 1,291 | 1,291 | 1,253 | 1,281 | 5,000 |
| 2009/08/06 | 1,281 | 1,323 | 1,281 | 1,291 | 6,600 |
| 2009/08/05 | 1,368 | 1,368 | 1,341 | 1,341 | 2,700 |
| 2009/08/04 | 1,350 | 1,370 | 1,338 | 1,370 | 6,900 |
| 2009/08/03 | 1,330 | 1,350 | 1,328 | 1,348 | 4,200 |
| 2009/07/31 | 1,351 | 1,351 | 1,328 | 1,328 | 4,000 |
| 2009/07/30 | 1,332 | 1,336 | 1,296 | 1,336 | 8,900 |
| 2009/07/29 | 1,256 | 1,350 | 1,256 | 1,330 | 19,700 |
| 2009/07/28 | 1,281 | 1,281 | 1,260 | 1,260 | 3,600 |
| 2009/07/27 | 1,261 | 1,280 | 1,252 | 1,279 | 7,600 |
| 2009/07/24 | 1,258 | 1,260 | 1,248 | 1,260 | 5,000 |
| 2009/07/23 | 1,251 | 1,264 | 1,240 | 1,244 | 8,000 |
| 2009/07/22 | 1,254 | 1,265 | 1,240 | 1,260 | 28,100 |
| 2009/07/21 | 1,239 | 1,255 | 1,220 | 1,250 | 19,000 |
| 2009/07/17 | 1,243 | 1,249 | 1,221 | 1,239 | 11,900 |
| 2009/07/16 | 1,203 | 1,226 | 1,200 | 1,207 | 4,500 |
| 2009/07/15 | 1,199 | 1,208 | 1,184 | 1,200 | 10,800 |
| 2009/07/14 | 1,210 | 1,220 | 1,200 | 1,202 | 7,600 |
| 2009/07/13 | 1,227 | 1,239 | 1,210 | 1,210 | 12,200 |
| 2009/07/10 | 1,199 | 1,222 | 1,187 | 1,210 | 23,800 |
| 2009/07/09 | 1,175 | 1,196 | 1,175 | 1,187 | 15,400 |
| 2009/07/08 | 1,112 | 1,188 | 1,112 | 1,175 | 26,500 |
| 2009/07/07 | 1,170 | 1,174 | 1,158 | 1,172 | 5,000 |
| 2009/07/06 | 1,171 | 1,172 | 1,164 | 1,165 | 3,800 |
| 2009/07/03 | 1,131 | 1,175 | 1,131 | 1,156 | 8,300 |
| 2009/07/02 | 1,176 | 1,176 | 1,160 | 1,160 | 8,100 |
| 2009/07/01 | 1,149 | 1,179 | 1,149 | 1,172 | 8,500 |
| 2009/06/30 | 1,151 | 1,164 | 1,151 | 1,151 | 6,200 |
| 2009/06/29 | 1,150 | 1,160 | 1,126 | 1,159 | 7,700 |
| 2009/06/26 | 1,150 | 1,165 | 1,146 | 1,152 | 9,700 |
| 2009/06/25 | 1,135 | 1,152 | 1,120 | 1,128 | 10,000 |
| 2009/06/24 | 1,127 | 1,149 | 1,126 | 1,132 | 4,200 |
| 2009/06/23 | 1,174 | 1,174 | 1,121 | 1,128 | 19,600 |
| 2009/06/22 | 1,103 | 1,155 | 1,103 | 1,140 | 11,500 |
| 2009/06/19 | 1,109 | 1,113 | 1,100 | 1,102 | 9,800 |
| 2009/06/18 | 1,128 | 1,128 | 1,099 | 1,109 | 11,100 |
| 2009/06/17 | 1,119 | 1,121 | 1,095 | 1,109 | 14,600 |
| 2009/06/16 | 1,132 | 1,135 | 1,107 | 1,111 | 11,200 |
| 2009/06/15 | 1,150 | 1,169 | 1,135 | 1,157 | 9,600 |
| 2009/06/12 | 1,220 | 1,224 | 1,162 | 1,162 | 23,000 |
| 2009/06/11 | 1,170 | 1,189 | 1,160 | 1,185 | 13,100 |
| 2009/06/10 | 1,148 | 1,168 | 1,147 | 1,158 | 11,700 |
| 2009/06/09 | 1,152 | 1,160 | 1,111 | 1,125 | 22,300 |
| 2009/06/08 | 1,181 | 1,220 | 1,165 | 1,175 | 30,900 |
| 2009/06/05 | 1,241 | 1,259 | 1,200 | 1,221 | 41,700 |
| 2009/06/04 | 1,088 | 1,265 | 1,085 | 1,265 | 80,600 |
| 2009/06/03 | 1,036 | 1,067 | 1,032 | 1,065 | 16,000 |
| 2009/06/02 | 1,050 | 1,050 | 1,018 | 1,018 | 30,800 |
| 2009/06/01 | 1,028 | 1,028 | 992 | 995 | 45,200 |
| 2009/05/29 | 922 | 941 | 920 | 928 | 4,400 |
| 2009/05/28 | 919 | 938 | 919 | 928 | 5,000 |
| 2009/05/27 | 930 | 940 | 925 | 928 | 7,200 |
| 2009/05/26 | 925 | 925 | 901 | 925 | 4,700 |
| 2009/05/25 | 922 | 926 | 898 | 920 | 5,400 |
| 2009/05/22 | 923 | 935 | 910 | 922 | 6,800 |
| 2009/05/21 | 940 | 940 | 923 | 925 | 6,900 |
| 2009/05/20 | 910 | 922 | 910 | 922 | 8,300 |
| 2009/05/19 | 912 | 915 | 891 | 910 | 14,700 |
| 2009/05/18 | 886 | 898 | 885 | 886 | 7,700 |
| 2009/05/15 | 876 | 894 | 875 | 882 | 4,700 |
| 2009/05/14 | 886 | 887 | 874 | 875 | 3,900 |
| 2009/05/13 | 888 | 890 | 882 | 887 | 7,500 |
| 2009/05/12 | 886 | 902 | 883 | 902 | 8,500 |
| 2009/05/11 | 890 | 895 | 878 | 886 | 6,000 |
| 2009/05/08 | 873 | 884 | 870 | 884 | 5,400 |
| 2009/05/07 | 874 | 891 | 872 | 881 | 7,700 |
| 2009/05/01 | 864 | 877 | 864 | 865 | 10,700 |
| 2009/04/30 | 865 | 878 | 849 | 852 | 8,300 |
| 2009/04/28 | 881 | 881 | 855 | 864 | 8,800 |
| 2009/04/27 | 896 | 903 | 882 | 883 | 10,000 |
| 2009/04/24 | 885 | 910 | 880 | 905 | 39,400 |
| 2009/04/23 | 951 | 965 | 944 | 965 | 25,500 |
| 2009/04/22 | 952 | 964 | 943 | 945 | 15,500 |
| 2009/04/21 | 944 | 979 | 908 | 951 | 14,600 |
| 2009/04/20 | 969 | 969 | 945 | 947 | 16,100 |
| 2009/04/17 | 940 | 960 | 929 | 959 | 22,500 |
| 2009/04/16 | 912 | 917 | 912 | 916 | 9,800 |
| 2009/04/15 | 911 | 911 | 903 | 908 | 4,900 |
| 2009/04/14 | 908 | 908 | 901 | 905 | 5,700 |
| 2009/04/13 | 901 | 912 | 899 | 905 | 5,700 |
| 2009/04/10 | 901 | 904 | 899 | 901 | 10,000 |
| 2009/04/09 | 900 | 905 | 896 | 898 | 9,600 |
| 2009/04/08 | 902 | 902 | 890 | 899 | 11,000 |
| 2009/04/07 | 901 | 905 | 892 | 892 | 7,200 |
| 2009/04/06 | 900 | 908 | 890 | 891 | 9,400 |
| 2009/04/03 | 897 | 898 | 884 | 888 | 9,100 |
| 2009/04/02 | 900 | 900 | 894 | 897 | 9,000 |
| 2009/04/01 | 900 | 900 | 882 | 894 | 5,200 |
| 2009/03/31 | 900 | 903 | 862 | 865 | 23,300 |
| 2009/03/30 | 911 | 912 | 904 | 904 | 9,800 |
| 2009/03/27 | 910 | 915 | 905 | 906 | 15,200 |
| 2009/03/26 | 904 | 914 | 900 | 905 | 11,700 |
| 2009/03/25 | 905 | 905 | 880 | 894 | 15,000 |
| 2009/03/24 | 927 | 927 | 890 | 891 | 15,700 |
| 2009/03/23 | 884 | 907 | 884 | 907 | 11,800 |
| 2009/03/19 | 869 | 877 | 855 | 874 | 5,800 |
| 2009/03/18 | 861 | 861 | 840 | 854 | 5,800 |
| 2009/03/17 | 884 | 887 | 845 | 845 | 13,900 |
| 2009/03/16 | 867 | 884 | 860 | 864 | 7,100 |
| 2009/03/13 | 855 | 859 | 840 | 844 | 19,500 |
| 2009/03/12 | 853 | 853 | 840 | 849 | 6,400 |
| 2009/03/11 | 840 | 853 | 823 | 825 | 4,800 |
| 2009/03/10 | 840 | 857 | 820 | 820 | 4,800 |
| 2009/03/09 | 847 | 850 | 840 | 846 | 10,300 |
| 2009/03/06 | 802 | 818 | 792 | 817 | 9,900 |
| 2009/03/05 | 801 | 805 | 788 | 792 | 9,800 |
| 2009/03/04 | 801 | 801 | 784 | 791 | 10,100 |
| 2009/03/03 | 833 | 833 | 804 | 805 | 16,900 |
| 2009/03/02 | 852 | 872 | 850 | 854 | 4,700 |
| 2009/02/27 | 876 | 876 | 852 | 862 | 4,400 |
| 2009/02/26 | 857 | 876 | 856 | 867 | 3,000 |
| 2009/02/25 | 874 | 875 | 857 | 860 | 2,800 |
| 2009/02/24 | 868 | 875 | 854 | 854 | 3,900 |
| 2009/02/23 | 901 | 901 | 865 | 868 | 7,800 |
| 2009/02/20 | 880 | 889 | 871 | 875 | 3,900 |
| 2009/02/19 | 866 | 900 | 856 | 870 | 4,200 |
| 2009/02/18 | 853 | 872 | 851 | 856 | 2,500 |
| 2009/02/17 | 909 | 915 | 850 | 850 | 11,100 |
| 2009/02/16 | 860 | 890 | 850 | 883 | 7,300 |
| 2009/02/13 | 851 | 861 | 832 | 850 | 14,600 |
| 2009/02/12 | 861 | 866 | 850 | 858 | 4,700 |
| 2009/02/10 | 889 | 889 | 861 | 862 | 3,100 |
| 2009/02/09 | 901 | 910 | 879 | 879 | 5,500 |
| 2009/02/06 | 915 | 924 | 904 | 910 | 5,300 |
| 2009/02/05 | 919 | 920 | 904 | 914 | 9,100 |
| 2009/02/04 | 910 | 916 | 891 | 915 | 19,400 |
| 2009/02/03 | 884 | 888 | 884 | 884 | 17,000 |
| 2009/02/02 | 860 | 863 | 858 | 859 | 11,500 |
| 2009/01/30 | 859 | 860 | 850 | 858 | 6,700 |
| 2009/01/29 | 860 | 860 | 852 | 859 | 4,400 |
| 2009/01/28 | 860 | 860 | 847 | 860 | 2,500 |
| 2009/01/27 | 859 | 866 | 843 | 866 | 7,700 |
| 2009/01/26 | 844 | 859 | 844 | 859 | 1,700 |
| 2009/01/23 | 840 | 843 | 835 | 840 | 12,000 |
| 2009/01/22 | 860 | 860 | 842 | 843 | 3,100 |
| 2009/01/21 | 830 | 857 | 830 | 856 | 3,600 |
| 2009/01/20 | 860 | 860 | 835 | 846 | 10,700 |
| 2009/01/19 | 872 | 874 | 855 | 861 | 5,100 |
| 2009/01/16 | 866 | 869 | 843 | 855 | 19,300 |
| 2009/01/15 | 832 | 865 | 830 | 865 | 11,100 |
| 2009/01/14 | 833 | 855 | 833 | 845 | 5,000 |
| 2009/01/13 | 865 | 868 | 831 | 831 | 11,500 |
| 2009/01/09 | 864 | 883 | 842 | 868 | 13,800 |
| 2009/01/08 | 874 | 874 | 849 | 849 | 15,300 |
| 2009/01/07 | 842 | 905 | 840 | 875 | 22,900 |
| 2009/01/06 | 844 | 844 | 835 | 837 | 4,400 |
| 2009/01/05 | 844 | 844 | 834 | 835 | 5,300 |