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
2012/12/28 1,562 1,562 1,535 1,539 12,800
2012/12/27 1,565 1,575 1,525 1,532 29,200
2012/12/26 1,556 1,580 1,538 1,565 24,000
2012/12/25 1,588 1,588 1,548 1,550 12,400
2012/12/21 1,518 1,549 1,515 1,542 21,400
2012/12/20 1,520 1,522 1,505 1,513 20,900
2012/12/19 1,545 1,550 1,512 1,521 29,500
2012/12/18 1,531 1,556 1,531 1,544 9,600
2012/12/17 1,560 1,580 1,525 1,527 18,000
2012/12/14 1,555 1,565 1,549 1,555 22,900
2012/12/13 1,598 1,598 1,543 1,554 31,300
2012/12/12 1,572 1,618 1,553 1,598 59,300
2012/12/11 1,557 1,557 1,528 1,550 18,500
2012/12/10 1,559 1,560 1,536 1,557 26,200
2012/12/07 1,559 1,560 1,525 1,552 19,900
2012/12/06 1,550 1,560 1,525 1,525 28,600
2012/12/05 1,535 1,546 1,526 1,540 7,600
2012/12/04 1,549 1,550 1,529 1,547 22,800
2012/12/03 1,532 1,571 1,510 1,544 20,900
2012/11/30 1,534 1,596 1,519 1,531 48,500
2012/11/29 1,550 1,551 1,524 1,530 30,500
2012/11/28 1,520 1,555 1,515 1,550 33,200
2012/11/27 1,457 1,529 1,455 1,514 75,300
2012/11/26 1,451 1,458 1,440 1,451 27,900
2012/11/22 1,423 1,462 1,422 1,457 58,400
2012/11/21 1,408 1,425 1,402 1,420 44,400
2012/11/20 1,393 1,405 1,385 1,403 34,300
2012/11/19 1,385 1,393 1,356 1,378 21,200
2012/11/16 1,370 1,386 1,366 1,386 40,900
2012/11/15 1,358 1,366 1,349 1,366 20,600
2012/11/14 1,370 1,370 1,335 1,358 21,600
2012/11/13 1,349 1,351 1,330 1,342 27,000
2012/11/12 1,330 1,339 1,327 1,332 12,200
2012/11/09 1,345 1,345 1,330 1,330 12,200
2012/11/08 1,356 1,358 1,349 1,352 13,700
2012/11/07 1,361 1,361 1,348 1,349 6,000
2012/11/06 1,346 1,352 1,345 1,350 8,200
2012/11/05 1,361 1,361 1,351 1,360 7,200
2012/11/02 1,349 1,359 1,348 1,359 12,900
2012/11/01 1,358 1,358 1,339 1,343 14,000
2012/10/31 1,346 1,355 1,345 1,346 15,500
2012/10/30 1,352 1,363 1,346 1,346 26,700
2012/10/29 1,340 1,360 1,340 1,348 56,800
2012/10/26 1,411 1,423 1,405 1,420 44,700
2012/10/25 1,401 1,411 1,400 1,411 20,700
2012/10/24 1,408 1,408 1,401 1,408 12,000
2012/10/23 1,403 1,410 1,397 1,403 15,500
2012/10/22 1,388 1,397 1,383 1,397 15,000
2012/10/19 1,371 1,390 1,368 1,390 27,600
2012/10/18 1,395 1,398 1,368 1,371 54,400
2012/10/17 1,387 1,395 1,385 1,390 24,500
2012/10/16 1,378 1,381 1,376 1,380 18,400
2012/10/15 1,376 1,379 1,368 1,375 9,100
2012/10/12 1,393 1,393 1,375 1,375 5,500
2012/10/11 1,372 1,381 1,369 1,376 6,500
2012/10/10 1,378 1,384 1,372 1,376 10,500
2012/10/09 1,395 1,395 1,377 1,378 14,000
2012/10/05 1,381 1,385 1,378 1,385 15,600
2012/10/04 1,360 1,377 1,359 1,370 9,200
2012/10/03 1,364 1,379 1,349 1,351 23,500
2012/10/02 1,373 1,373 1,365 1,366 13,000
2012/10/01 1,400 1,400 1,361 1,367 27,600
2012/09/28 1,389 1,391 1,370 1,376 26,800
2012/09/27 1,387 1,394 1,385 1,385 35,600
2012/09/26 1,374 1,420 1,374 1,387 38,700
2012/09/25 1,379 1,379 1,369 1,374 15,800
2012/09/24 1,392 1,400 1,379 1,382 17,800
2012/09/21 1,409 1,409 1,388 1,391 11,300
2012/09/20 1,421 1,421 1,390 1,395 17,200
2012/09/19 1,431 1,431 1,405 1,420 14,300
2012/09/18 1,390 1,403 1,384 1,391 14,900
2012/09/14 1,384 1,391 1,375 1,381 22,100
2012/09/13 1,368 1,371 1,360 1,370 11,200
2012/09/12 1,361 1,361 1,349 1,360 14,100
2012/09/11 1,326 1,333 1,325 1,333 9,800
2012/09/10 1,306 1,332 1,305 1,322 22,900
2012/09/07 1,350 1,369 1,300 1,300 32,500
2012/09/06 1,401 1,402 1,329 1,333 31,800
2012/09/05 1,426 1,436 1,411 1,436 7,300
2012/09/04 1,436 1,440 1,428 1,434 14,700
2012/09/03 1,432 1,450 1,431 1,435 15,000
2012/08/31 1,423 1,443 1,423 1,430 10,500
2012/08/30 1,431 1,445 1,427 1,432 9,900
2012/08/29 1,432 1,440 1,426 1,426 28,500
2012/08/28 1,456 1,485 1,432 1,450 19,200
2012/08/27 1,513 1,513 1,453 1,453 8,300
2012/08/24 1,489 1,494 1,480 1,494 3,900
2012/08/23 1,503 1,514 1,485 1,488 4,600
2012/08/22 1,518 1,518 1,489 1,498 8,200
2012/08/21 1,515 1,526 1,515 1,518 12,300
2012/08/20 1,512 1,518 1,501 1,511 9,800
2012/08/17 1,485 1,509 1,474 1,509 7,500
2012/08/16 1,503 1,510 1,472 1,497 8,800
2012/08/15 1,507 1,511 1,490 1,503 5,500
2012/08/14 1,436 1,513 1,436 1,513 28,400
2012/08/13 1,446 1,453 1,435 1,448 10,900
2012/08/10 1,463 1,465 1,435 1,445 10,300
2012/08/09 1,480 1,512 1,465 1,476 9,400
2012/08/08 1,490 1,522 1,476 1,486 16,200
2012/08/07 1,529 1,540 1,491 1,492 18,200
2012/08/06 1,511 1,537 1,510 1,529 5,800
2012/08/03 1,579 1,579 1,510 1,510 8,100
2012/08/02 1,559 1,580 1,545 1,553 5,500
2012/08/01 1,588 1,588 1,543 1,587 2,500
2012/07/31 1,540 1,600 1,525 1,588 6,200
2012/07/30 1,611 1,611 1,531 1,540 8,000
2012/07/27 1,631 1,633 1,579 1,591 7,700
2012/07/26 1,608 1,615 1,571 1,615 6,000
2012/07/25 1,610 1,620 1,603 1,607 18,800
2012/07/24 1,632 1,640 1,620 1,620 5,400
2012/07/23 1,610 1,645 1,610 1,637 9,900
2012/07/20 1,639 1,639 1,611 1,612 7,700
2012/07/19 1,619 1,649 1,619 1,636 3,900
2012/07/18 1,684 1,684 1,611 1,618 3,600
2012/07/17 1,640 1,658 1,635 1,635 6,600
2012/07/13 1,610 1,646 1,610 1,635 9,100
2012/07/12 1,648 1,650 1,624 1,627 5,800
2012/07/11 1,660 1,660 1,631 1,648 5,100
2012/07/10 1,670 1,675 1,659 1,660 18,300
2012/07/09 1,645 1,675 1,623 1,670 15,500
2012/07/06 1,629 1,636 1,610 1,630 16,700
2012/07/05 1,607 1,628 1,590 1,597 9,300
2012/07/04 1,612 1,640 1,605 1,607 7,600
2012/07/03 1,615 1,628 1,592 1,612 22,700
2012/07/02 1,648 1,649 1,608 1,615 14,600
2012/06/29 1,578 1,632 1,541 1,632 35,500
2012/06/28 1,586 1,601 1,570 1,582 12,900
2012/06/27 1,578 1,578 1,562 1,576 3,700
2012/06/26 1,540 1,582 1,540 1,578 14,200
2012/06/25 1,570 1,572 1,527 1,566 14,200
2012/06/22 1,572 1,578 1,548 1,561 18,800
2012/06/21 1,610 1,610 1,566 1,600 17,200
2012/06/20 1,541 1,591 1,541 1,587 7,200
2012/06/19 1,569 1,589 1,533 1,536 16,600
2012/06/18 1,523 1,532 1,501 1,529 9,800
2012/06/15 1,448 1,514 1,448 1,498 27,100
2012/06/14 1,485 1,495 1,455 1,460 15,000
2012/06/13 1,544 1,551 1,495 1,495 31,100
2012/06/12 1,515 1,589 1,505 1,544 20,500
2012/06/11 1,596 1,608 1,510 1,510 15,800
2012/06/08 1,576 1,576 1,540 1,566 17,200
2012/06/07 1,593 1,594 1,550 1,568 17,300
2012/06/06 1,455 1,599 1,455 1,586 25,800
2012/06/05 1,345 1,440 1,344 1,437 35,700
2012/06/04 1,403 1,413 1,331 1,344 40,400
2012/06/01 1,481 1,487 1,422 1,428 33,100
2012/05/31 1,440 1,503 1,438 1,503 44,200
2012/05/30 1,468 1,490 1,445 1,470 29,100
2012/05/29 1,495 1,513 1,436 1,498 43,700
2012/05/28 1,533 1,533 1,484 1,495 58,700
2012/05/25 1,545 1,616 1,527 1,608 11,700
2012/05/24 1,540 1,582 1,525 1,545 16,300
2012/05/23 1,645 1,646 1,557 1,562 19,600
2012/05/22 1,695 1,695 1,642 1,645 15,200
2012/05/21 1,650 1,696 1,649 1,675 16,100
2012/05/18 1,670 1,670 1,620 1,657 25,400
2012/05/17 1,689 1,705 1,671 1,687 19,500
2012/05/16 1,699 1,709 1,695 1,697 23,300
2012/05/15 1,675 1,723 1,669 1,697 51,800
2012/05/14 1,725 1,740 1,678 1,679 42,400
2012/05/11 1,783 1,783 1,747 1,747 15,200
2012/05/10 1,780 1,789 1,750 1,789 13,200
2012/05/09 1,818 1,818 1,775 1,779 16,000
2012/05/08 1,784 1,825 1,784 1,819 12,900
2012/05/07 1,800 1,806 1,761 1,763 31,000
2012/05/02 1,849 1,852 1,786 1,786 42,800
2012/05/01 1,817 1,840 1,800 1,832 39,800
2012/04/27 1,823 1,835 1,791 1,820 53,300
2012/04/26 1,746 1,824 1,746 1,815 62,500
2012/04/25 1,800 1,812 1,760 1,770 81,000
2012/04/24 1,835 1,835 1,795 1,814 60,000
2012/04/23 1,810 1,848 1,805 1,848 63,300
2012/04/20 1,791 1,800 1,786 1,796 27,000
2012/04/19 1,794 1,794 1,776 1,786 20,300
2012/04/18 1,763 1,792 1,761 1,790 57,500
2012/04/17 1,790 1,790 1,756 1,762 29,200
2012/04/16 1,767 1,784 1,765 1,770 17,100
2012/04/13 1,762 1,780 1,753 1,765 27,100
2012/04/12 1,712 1,754 1,712 1,753 24,200
2012/04/11 1,710 1,721 1,698 1,710 27,700
2012/04/10 1,755 1,758 1,735 1,735 35,800
2012/04/09 1,788 1,795 1,757 1,757 26,400
2012/04/06 1,770 1,788 1,754 1,788 31,700
2012/04/05 1,734 1,758 1,724 1,758 22,700
2012/04/04 1,773 1,776 1,722 1,730 39,600
2012/04/03 1,715 1,775 1,715 1,773 37,000
2012/04/02 1,725 1,725 1,711 1,711 16,400
2012/03/30 1,721 1,727 1,704 1,712 33,100
2012/03/29 1,691 1,721 1,691 1,721 34,500
2012/03/28 1,686 1,717 1,677 1,701 42,400
2012/03/27 1,650 1,685 1,650 1,685 30,700
2012/03/26 1,654 1,663 1,645 1,647 23,100
2012/03/23 1,632 1,662 1,632 1,654 24,300
2012/03/22 1,646 1,665 1,621 1,664 40,900
2012/03/21 1,664 1,664 1,582 1,628 40,400
2012/03/19 1,658 1,672 1,654 1,665 29,500
2012/03/16 1,656 1,663 1,648 1,654 35,600
2012/03/15 1,661 1,664 1,649 1,656 32,500
2012/03/14 1,657 1,675 1,656 1,670 21,600
2012/03/13 1,643 1,662 1,640 1,650 12,800
2012/03/12 1,652 1,652 1,632 1,644 10,000
2012/03/09 1,621 1,652 1,620 1,642 32,200
2012/03/08 1,580 1,625 1,576 1,625 42,300
2012/03/07 1,581 1,620 1,572 1,620 8,800
2012/03/06 1,600 1,625 1,600 1,606 7,100
2012/03/05 1,620 1,631 1,608 1,608 6,200
2012/03/02 1,591 1,620 1,582 1,612 22,300
2012/03/01 1,650 1,650 1,597 1,607 25,000
2012/02/29 1,663 1,669 1,647 1,651 25,600
2012/02/28 1,649 1,657 1,634 1,646 17,200
2012/02/27 1,655 1,664 1,631 1,642 26,900
2012/02/24 1,635 1,654 1,635 1,650 16,200
2012/02/23 1,657 1,657 1,630 1,640 27,300
2012/02/22 1,653 1,678 1,632 1,673 37,800
2012/02/21 1,612 1,678 1,610 1,678 50,000
2012/02/20 1,530 1,584 1,530 1,583 28,600
2012/02/17 1,524 1,525 1,512 1,524 17,900
2012/02/16 1,489 1,500 1,489 1,500 10,600
2012/02/15 1,490 1,500 1,489 1,489 16,700
2012/02/14 1,493 1,495 1,480 1,490 11,000
2012/02/13 1,478 1,491 1,478 1,482 8,200
2012/02/10 1,479 1,500 1,472 1,483 17,600
2012/02/09 1,480 1,488 1,477 1,483 8,700
2012/02/08 1,473 1,483 1,472 1,482 16,400
2012/02/07 1,470 1,484 1,470 1,473 11,900
2012/02/06 1,481 1,492 1,477 1,485 10,500
2012/02/03 1,473 1,485 1,470 1,480 12,000
2012/02/02 1,491 1,498 1,489 1,489 19,700
2012/02/01 1,520 1,520 1,485 1,496 18,700
2012/01/31 1,489 1,490 1,477 1,478 33,900
2012/01/30 1,470 1,489 1,465 1,477 12,900
2012/01/27 1,470 1,475 1,457 1,472 11,800
2012/01/26 1,464 1,470 1,459 1,470 10,200
2012/01/25 1,434 1,470 1,434 1,469 20,100
2012/01/24 1,448 1,449 1,421 1,445 18,300
2012/01/23 1,447 1,453 1,428 1,437 29,400
2012/01/20 1,412 1,437 1,412 1,437 20,400
2012/01/19 1,421 1,423 1,396 1,409 23,700
2012/01/18 1,410 1,416 1,396 1,409 14,200
2012/01/17 1,373 1,400 1,373 1,396 20,600
2012/01/16 1,351 1,373 1,345 1,373 12,100
2012/01/13 1,335 1,365 1,335 1,351 26,100
2012/01/12 1,343 1,354 1,328 1,354 15,500
2012/01/11 1,356 1,372 1,354 1,355 4,100
2012/01/10 1,366 1,378 1,351 1,372 10,700
2012/01/06 1,369 1,385 1,368 1,375 7,500
2012/01/05 1,385 1,389 1,384 1,387 7,300
2012/01/04 1,389 1,389 1,375 1,385 14,000

このページの先頭へ