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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,739 | 1,739 | 1,721 | 1,723 | 6,300 |
| 2014/12/29 | 1,724 | 1,748 | 1,724 | 1,732 | 8,400 |
| 2014/12/26 | 1,750 | 1,750 | 1,713 | 1,721 | 12,500 |
| 2014/12/25 | 1,737 | 1,760 | 1,713 | 1,717 | 21,300 |
| 2014/12/24 | 1,769 | 1,770 | 1,724 | 1,737 | 33,200 |
| 2014/12/22 | 1,719 | 1,735 | 1,716 | 1,733 | 30,100 |
| 2014/12/19 | 1,683 | 1,717 | 1,683 | 1,715 | 19,600 |
| 2014/12/18 | 1,687 | 1,695 | 1,670 | 1,673 | 13,800 |
| 2014/12/17 | 1,681 | 1,688 | 1,672 | 1,672 | 32,100 |
| 2014/12/16 | 1,690 | 1,694 | 1,681 | 1,681 | 15,000 |
| 2014/12/15 | 1,701 | 1,706 | 1,696 | 1,699 | 9,800 |
| 2014/12/12 | 1,719 | 1,725 | 1,701 | 1,701 | 36,600 |
| 2014/12/11 | 1,710 | 1,710 | 1,701 | 1,702 | 14,900 |
| 2014/12/10 | 1,702 | 1,713 | 1,702 | 1,710 | 20,800 |
| 2014/12/09 | 1,703 | 1,710 | 1,702 | 1,702 | 18,700 |
| 2014/12/08 | 1,714 | 1,714 | 1,700 | 1,704 | 25,200 |
| 2014/12/05 | 1,703 | 1,714 | 1,699 | 1,710 | 15,400 |
| 2014/12/04 | 1,706 | 1,710 | 1,700 | 1,707 | 13,600 |
| 2014/12/03 | 1,700 | 1,716 | 1,698 | 1,706 | 11,900 |
| 2014/12/02 | 1,715 | 1,715 | 1,700 | 1,709 | 14,500 |
| 2014/12/01 | 1,717 | 1,717 | 1,703 | 1,706 | 13,000 |
| 2014/11/28 | 1,718 | 1,718 | 1,695 | 1,704 | 16,100 |
| 2014/11/27 | 1,711 | 1,716 | 1,704 | 1,709 | 12,500 |
| 2014/11/26 | 1,714 | 1,714 | 1,700 | 1,704 | 12,900 |
| 2014/11/25 | 1,683 | 1,708 | 1,682 | 1,697 | 28,000 |
| 2014/11/21 | 1,694 | 1,702 | 1,680 | 1,680 | 19,700 |
| 2014/11/20 | 1,678 | 1,696 | 1,677 | 1,694 | 14,200 |
| 2014/11/19 | 1,686 | 1,693 | 1,675 | 1,677 | 23,000 |
| 2014/11/18 | 1,680 | 1,702 | 1,674 | 1,702 | 13,000 |
| 2014/11/17 | 1,701 | 1,701 | 1,680 | 1,680 | 18,800 |
| 2014/11/14 | 1,708 | 1,708 | 1,691 | 1,701 | 21,700 |
| 2014/11/13 | 1,695 | 1,708 | 1,692 | 1,704 | 16,000 |
| 2014/11/12 | 1,713 | 1,713 | 1,700 | 1,700 | 23,400 |
| 2014/11/11 | 1,708 | 1,714 | 1,702 | 1,708 | 11,000 |
| 2014/11/10 | 1,712 | 1,725 | 1,705 | 1,708 | 13,900 |
| 2014/11/07 | 1,714 | 1,725 | 1,711 | 1,716 | 19,100 |
| 2014/11/06 | 1,729 | 1,747 | 1,711 | 1,714 | 23,600 |
| 2014/11/05 | 1,740 | 1,742 | 1,700 | 1,729 | 27,400 |
| 2014/11/04 | 1,750 | 1,751 | 1,712 | 1,740 | 33,000 |
| 2014/10/31 | 1,741 | 1,755 | 1,730 | 1,751 | 27,600 |
| 2014/10/30 | 1,730 | 1,742 | 1,730 | 1,740 | 34,000 |
| 2014/10/29 | 1,758 | 1,758 | 1,717 | 1,723 | 76,700 |
| 2014/10/28 | 1,791 | 1,804 | 1,787 | 1,791 | 124,100 |
| 2014/10/27 | 1,785 | 1,795 | 1,782 | 1,795 | 37,800 |
| 2014/10/24 | 1,785 | 1,791 | 1,779 | 1,779 | 16,300 |
| 2014/10/23 | 1,770 | 1,780 | 1,765 | 1,777 | 10,300 |
| 2014/10/22 | 1,755 | 1,770 | 1,755 | 1,770 | 19,600 |
| 2014/10/21 | 1,785 | 1,785 | 1,750 | 1,755 | 22,700 |
| 2014/10/20 | 1,707 | 1,748 | 1,707 | 1,737 | 24,100 |
| 2014/10/17 | 1,780 | 1,786 | 1,685 | 1,696 | 55,500 |
| 2014/10/16 | 1,827 | 1,836 | 1,800 | 1,802 | 26,100 |
| 2014/10/15 | 1,813 | 1,827 | 1,813 | 1,827 | 14,800 |
| 2014/10/14 | 1,800 | 1,818 | 1,800 | 1,810 | 26,100 |
| 2014/10/10 | 1,890 | 1,890 | 1,820 | 1,844 | 38,700 |
| 2014/10/09 | 1,939 | 1,939 | 1,899 | 1,899 | 21,300 |
| 2014/10/08 | 1,915 | 1,921 | 1,910 | 1,913 | 18,900 |
| 2014/10/07 | 1,922 | 1,948 | 1,920 | 1,931 | 21,200 |
| 2014/10/06 | 1,901 | 1,920 | 1,890 | 1,916 | 18,500 |
| 2014/10/03 | 1,885 | 1,889 | 1,870 | 1,885 | 16,900 |
| 2014/10/02 | 1,900 | 1,913 | 1,890 | 1,893 | 27,500 |
| 2014/10/01 | 1,933 | 1,941 | 1,914 | 1,921 | 30,000 |
| 2014/09/30 | 1,947 | 1,948 | 1,930 | 1,933 | 32,800 |
| 2014/09/29 | 1,933 | 1,950 | 1,919 | 1,947 | 29,800 |
| 2014/09/26 | 1,880 | 1,916 | 1,870 | 1,909 | 30,100 |
| 2014/09/25 | 1,882 | 1,895 | 1,866 | 1,880 | 24,400 |
| 2014/09/24 | 1,858 | 1,879 | 1,855 | 1,879 | 21,300 |
| 2014/09/22 | 1,836 | 1,850 | 1,836 | 1,850 | 19,800 |
| 2014/09/19 | 1,816 | 1,841 | 1,816 | 1,834 | 23,400 |
| 2014/09/18 | 1,807 | 1,820 | 1,805 | 1,818 | 16,700 |
| 2014/09/17 | 1,830 | 1,830 | 1,804 | 1,807 | 19,000 |
| 2014/09/16 | 1,787 | 1,804 | 1,778 | 1,804 | 38,000 |
| 2014/09/12 | 1,759 | 1,774 | 1,758 | 1,770 | 38,300 |
| 2014/09/11 | 1,740 | 1,755 | 1,736 | 1,753 | 19,900 |
| 2014/09/10 | 1,737 | 1,750 | 1,727 | 1,743 | 18,500 |
| 2014/09/09 | 1,740 | 1,759 | 1,736 | 1,737 | 18,900 |
| 2014/09/08 | 1,759 | 1,759 | 1,736 | 1,752 | 10,500 |
| 2014/09/05 | 1,760 | 1,760 | 1,724 | 1,742 | 19,300 |
| 2014/09/04 | 1,761 | 1,761 | 1,750 | 1,755 | 6,400 |
| 2014/09/03 | 1,750 | 1,760 | 1,750 | 1,760 | 20,400 |
| 2014/09/02 | 1,747 | 1,750 | 1,736 | 1,750 | 13,400 |
| 2014/09/01 | 1,723 | 1,747 | 1,721 | 1,739 | 11,900 |
| 2014/08/29 | 1,729 | 1,730 | 1,705 | 1,723 | 20,300 |
| 2014/08/28 | 1,750 | 1,750 | 1,738 | 1,746 | 12,700 |
| 2014/08/27 | 1,747 | 1,750 | 1,746 | 1,750 | 10,800 |
| 2014/08/26 | 1,748 | 1,750 | 1,741 | 1,744 | 13,400 |
| 2014/08/25 | 1,739 | 1,747 | 1,730 | 1,743 | 13,700 |
| 2014/08/22 | 1,747 | 1,747 | 1,730 | 1,742 | 8,200 |
| 2014/08/21 | 1,735 | 1,749 | 1,715 | 1,736 | 31,100 |
| 2014/08/20 | 1,720 | 1,730 | 1,720 | 1,730 | 16,200 |
| 2014/08/19 | 1,715 | 1,722 | 1,711 | 1,720 | 16,900 |
| 2014/08/18 | 1,695 | 1,717 | 1,695 | 1,717 | 21,100 |
| 2014/08/15 | 1,695 | 1,695 | 1,689 | 1,695 | 5,800 |
| 2014/08/14 | 1,684 | 1,698 | 1,684 | 1,693 | 8,700 |
| 2014/08/13 | 1,698 | 1,698 | 1,689 | 1,694 | 7,300 |
| 2014/08/12 | 1,690 | 1,698 | 1,690 | 1,694 | 10,000 |
| 2014/08/11 | 1,673 | 1,690 | 1,673 | 1,689 | 8,700 |
| 2014/08/08 | 1,686 | 1,698 | 1,659 | 1,672 | 27,500 |
| 2014/08/07 | 1,681 | 1,681 | 1,674 | 1,681 | 9,000 |
| 2014/08/06 | 1,681 | 1,685 | 1,661 | 1,672 | 12,300 |
| 2014/08/05 | 1,695 | 1,699 | 1,682 | 1,682 | 15,600 |
| 2014/08/04 | 1,662 | 1,688 | 1,660 | 1,682 | 27,800 |
| 2014/08/01 | 1,641 | 1,657 | 1,641 | 1,651 | 11,300 |
| 2014/07/31 | 1,663 | 1,664 | 1,645 | 1,648 | 13,100 |
| 2014/07/30 | 1,662 | 1,662 | 1,640 | 1,646 | 29,100 |
| 2014/07/29 | 1,670 | 1,677 | 1,659 | 1,661 | 12,000 |
| 2014/07/28 | 1,664 | 1,673 | 1,660 | 1,670 | 8,600 |
| 2014/07/25 | 1,666 | 1,667 | 1,650 | 1,659 | 6,300 |
| 2014/07/24 | 1,655 | 1,667 | 1,650 | 1,659 | 13,600 |
| 2014/07/23 | 1,660 | 1,669 | 1,652 | 1,662 | 13,000 |
| 2014/07/22 | 1,636 | 1,666 | 1,632 | 1,655 | 16,500 |
| 2014/07/18 | 1,632 | 1,640 | 1,630 | 1,636 | 9,600 |
| 2014/07/17 | 1,653 | 1,653 | 1,631 | 1,631 | 31,800 |
| 2014/07/16 | 1,650 | 1,658 | 1,650 | 1,656 | 8,600 |
| 2014/07/15 | 1,666 | 1,666 | 1,645 | 1,646 | 10,600 |
| 2014/07/14 | 1,636 | 1,646 | 1,630 | 1,645 | 7,400 |
| 2014/07/11 | 1,628 | 1,631 | 1,607 | 1,631 | 27,300 |
| 2014/07/10 | 1,643 | 1,658 | 1,631 | 1,634 | 15,700 |
| 2014/07/09 | 1,657 | 1,659 | 1,632 | 1,642 | 29,400 |
| 2014/07/08 | 1,665 | 1,676 | 1,654 | 1,659 | 73,000 |
| 2014/07/07 | 1,682 | 1,690 | 1,659 | 1,665 | 57,700 |
| 2014/07/04 | 1,690 | 1,704 | 1,683 | 1,693 | 16,900 |
| 2014/07/03 | 1,692 | 1,698 | 1,690 | 1,691 | 13,600 |
| 2014/07/02 | 1,690 | 1,714 | 1,690 | 1,704 | 17,200 |
| 2014/07/01 | 1,679 | 1,720 | 1,679 | 1,700 | 25,900 |
| 2014/06/30 | 1,700 | 1,707 | 1,681 | 1,687 | 20,300 |
| 2014/06/27 | 1,700 | 1,700 | 1,680 | 1,694 | 17,100 |
| 2014/06/26 | 1,700 | 1,706 | 1,695 | 1,700 | 5,200 |
| 2014/06/25 | 1,720 | 1,720 | 1,695 | 1,695 | 7,900 |
| 2014/06/24 | 1,728 | 1,728 | 1,690 | 1,700 | 21,700 |
| 2014/06/23 | 1,724 | 1,724 | 1,700 | 1,710 | 18,800 |
| 2014/06/20 | 1,676 | 1,700 | 1,676 | 1,684 | 10,200 |
| 2014/06/19 | 1,668 | 1,677 | 1,655 | 1,666 | 15,200 |
| 2014/06/18 | 1,673 | 1,685 | 1,661 | 1,668 | 11,900 |
| 2014/06/17 | 1,684 | 1,700 | 1,651 | 1,673 | 18,700 |
| 2014/06/16 | 1,723 | 1,730 | 1,693 | 1,698 | 8,100 |
| 2014/06/13 | 1,724 | 1,728 | 1,706 | 1,723 | 22,900 |
| 2014/06/12 | 1,695 | 1,738 | 1,695 | 1,714 | 38,100 |
| 2014/06/11 | 1,695 | 1,729 | 1,650 | 1,725 | 34,700 |
| 2014/06/10 | 1,687 | 1,705 | 1,676 | 1,692 | 27,300 |
| 2014/06/09 | 1,680 | 1,695 | 1,680 | 1,687 | 11,800 |
| 2014/06/06 | 1,640 | 1,680 | 1,638 | 1,668 | 29,100 |
| 2014/06/05 | 1,630 | 1,647 | 1,601 | 1,631 | 17,200 |
| 2014/06/04 | 1,614 | 1,630 | 1,613 | 1,626 | 14,700 |
| 2014/06/03 | 1,594 | 1,614 | 1,594 | 1,608 | 15,100 |
| 2014/06/02 | 1,614 | 1,615 | 1,603 | 1,609 | 7,800 |
| 2014/05/30 | 1,600 | 1,605 | 1,594 | 1,601 | 5,200 |
| 2014/05/29 | 1,613 | 1,613 | 1,600 | 1,603 | 3,600 |
| 2014/05/28 | 1,604 | 1,613 | 1,602 | 1,608 | 6,000 |
| 2014/05/27 | 1,596 | 1,606 | 1,588 | 1,603 | 7,400 |
| 2014/05/26 | 1,591 | 1,600 | 1,572 | 1,596 | 9,900 |
| 2014/05/23 | 1,571 | 1,580 | 1,559 | 1,573 | 4,500 |
| 2014/05/22 | 1,550 | 1,558 | 1,550 | 1,554 | 9,800 |
| 2014/05/21 | 1,560 | 1,565 | 1,551 | 1,554 | 4,700 |
| 2014/05/20 | 1,565 | 1,570 | 1,559 | 1,560 | 19,600 |
| 2014/05/19 | 1,560 | 1,584 | 1,560 | 1,565 | 12,200 |
| 2014/05/16 | 1,590 | 1,592 | 1,560 | 1,564 | 28,700 |
| 2014/05/15 | 1,601 | 1,601 | 1,587 | 1,590 | 8,600 |
| 2014/05/14 | 1,602 | 1,610 | 1,601 | 1,603 | 6,700 |
| 2014/05/13 | 1,601 | 1,615 | 1,601 | 1,610 | 8,500 |
| 2014/05/12 | 1,595 | 1,598 | 1,584 | 1,587 | 11,700 |
| 2014/05/09 | 1,596 | 1,607 | 1,587 | 1,593 | 18,500 |
| 2014/05/08 | 1,603 | 1,613 | 1,601 | 1,601 | 11,200 |
| 2014/05/07 | 1,665 | 1,665 | 1,611 | 1,611 | 14,500 |
| 2014/05/02 | 1,655 | 1,695 | 1,642 | 1,673 | 25,300 |
| 2014/05/01 | 1,606 | 1,659 | 1,604 | 1,655 | 27,400 |
| 2014/04/30 | 1,635 | 1,635 | 1,613 | 1,614 | 18,500 |
| 2014/04/28 | 1,627 | 1,644 | 1,625 | 1,635 | 17,000 |
| 2014/04/25 | 1,635 | 1,647 | 1,631 | 1,645 | 28,100 |
| 2014/04/24 | 1,647 | 1,664 | 1,647 | 1,660 | 28,200 |
| 2014/04/23 | 1,651 | 1,660 | 1,650 | 1,658 | 13,600 |
| 2014/04/22 | 1,660 | 1,665 | 1,651 | 1,651 | 11,800 |
| 2014/04/21 | 1,664 | 1,675 | 1,656 | 1,660 | 14,400 |
| 2014/04/18 | 1,660 | 1,670 | 1,653 | 1,664 | 8,800 |
| 2014/04/17 | 1,688 | 1,688 | 1,652 | 1,657 | 21,500 |
| 2014/04/16 | 1,636 | 1,649 | 1,634 | 1,649 | 22,400 |
| 2014/04/15 | 1,646 | 1,646 | 1,616 | 1,624 | 21,500 |
| 2014/04/14 | 1,647 | 1,652 | 1,626 | 1,630 | 49,700 |
| 2014/04/11 | 1,693 | 1,703 | 1,680 | 1,681 | 39,300 |
| 2014/04/10 | 1,710 | 1,730 | 1,710 | 1,717 | 24,200 |
| 2014/04/09 | 1,725 | 1,736 | 1,710 | 1,714 | 35,000 |
| 2014/04/08 | 1,753 | 1,755 | 1,729 | 1,737 | 14,900 |
| 2014/04/07 | 1,748 | 1,755 | 1,745 | 1,752 | 17,800 |
| 2014/04/04 | 1,750 | 1,752 | 1,741 | 1,748 | 17,700 |
| 2014/04/03 | 1,730 | 1,759 | 1,730 | 1,748 | 28,300 |
| 2014/04/02 | 1,734 | 1,763 | 1,733 | 1,744 | 52,200 |
| 2014/04/01 | 1,709 | 1,738 | 1,709 | 1,736 | 32,200 |
| 2014/03/31 | 1,684 | 1,714 | 1,684 | 1,709 | 39,000 |
| 2014/03/28 | 1,698 | 1,710 | 1,673 | 1,710 | 44,000 |
| 2014/03/27 | 1,680 | 1,699 | 1,646 | 1,697 | 40,100 |
| 2014/03/26 | 1,682 | 1,700 | 1,676 | 1,699 | 31,400 |
| 2014/03/25 | 1,660 | 1,700 | 1,652 | 1,699 | 46,000 |
| 2014/03/24 | 1,620 | 1,660 | 1,619 | 1,641 | 30,400 |
| 2014/03/20 | 1,595 | 1,606 | 1,595 | 1,595 | 10,500 |
| 2014/03/19 | 1,614 | 1,625 | 1,590 | 1,595 | 7,200 |
| 2014/03/18 | 1,600 | 1,629 | 1,592 | 1,620 | 9,000 |
| 2014/03/17 | 1,603 | 1,619 | 1,567 | 1,576 | 31,500 |
| 2014/03/14 | 1,626 | 1,635 | 1,601 | 1,603 | 32,700 |
| 2014/03/13 | 1,658 | 1,668 | 1,625 | 1,659 | 18,300 |
| 2014/03/12 | 1,668 | 1,668 | 1,629 | 1,658 | 12,100 |
| 2014/03/11 | 1,664 | 1,666 | 1,623 | 1,663 | 12,700 |
| 2014/03/10 | 1,664 | 1,664 | 1,651 | 1,662 | 19,100 |
| 2014/03/07 | 1,659 | 1,659 | 1,631 | 1,646 | 13,100 |
| 2014/03/06 | 1,630 | 1,630 | 1,614 | 1,620 | 7,900 |
| 2014/03/05 | 1,625 | 1,637 | 1,620 | 1,635 | 8,700 |
| 2014/03/04 | 1,614 | 1,638 | 1,595 | 1,618 | 14,600 |
| 2014/03/03 | 1,628 | 1,628 | 1,600 | 1,614 | 6,200 |
| 2014/02/28 | 1,636 | 1,656 | 1,628 | 1,633 | 4,000 |
| 2014/02/27 | 1,640 | 1,640 | 1,620 | 1,636 | 4,700 |
| 2014/02/26 | 1,656 | 1,656 | 1,620 | 1,646 | 4,500 |
| 2014/02/25 | 1,647 | 1,657 | 1,624 | 1,656 | 4,700 |
| 2014/02/24 | 1,655 | 1,665 | 1,620 | 1,632 | 7,900 |
| 2014/02/21 | 1,613 | 1,634 | 1,613 | 1,631 | 8,300 |
| 2014/02/20 | 1,657 | 1,661 | 1,607 | 1,609 | 14,400 |
| 2014/02/19 | 1,665 | 1,668 | 1,652 | 1,655 | 6,000 |
| 2014/02/18 | 1,681 | 1,681 | 1,662 | 1,680 | 29,400 |
| 2014/02/17 | 1,625 | 1,649 | 1,625 | 1,649 | 8,900 |
| 2014/02/14 | 1,647 | 1,680 | 1,601 | 1,625 | 33,300 |
| 2014/02/13 | 1,663 | 1,673 | 1,654 | 1,667 | 19,900 |
| 2014/02/12 | 1,637 | 1,666 | 1,636 | 1,656 | 11,700 |
| 2014/02/10 | 1,601 | 1,639 | 1,601 | 1,637 | 18,600 |
| 2014/02/07 | 1,560 | 1,594 | 1,560 | 1,590 | 10,200 |
| 2014/02/06 | 1,569 | 1,576 | 1,540 | 1,556 | 21,400 |
| 2014/02/05 | 1,546 | 1,578 | 1,518 | 1,522 | 38,200 |
| 2014/02/04 | 1,673 | 1,673 | 1,547 | 1,550 | 58,200 |
| 2014/02/03 | 1,606 | 1,656 | 1,606 | 1,633 | 55,200 |
| 2014/01/31 | 1,617 | 1,622 | 1,585 | 1,606 | 14,600 |
| 2014/01/30 | 1,610 | 1,627 | 1,586 | 1,609 | 28,800 |
| 2014/01/29 | 1,617 | 1,640 | 1,615 | 1,628 | 15,800 |
| 2014/01/28 | 1,601 | 1,625 | 1,594 | 1,594 | 27,200 |
| 2014/01/27 | 1,614 | 1,617 | 1,590 | 1,600 | 30,600 |
| 2014/01/24 | 1,623 | 1,644 | 1,621 | 1,632 | 25,800 |
| 2014/01/23 | 1,682 | 1,687 | 1,657 | 1,661 | 20,200 |
| 2014/01/22 | 1,701 | 1,705 | 1,685 | 1,689 | 18,800 |
| 2014/01/21 | 1,720 | 1,725 | 1,705 | 1,711 | 41,500 |
| 2014/01/20 | 1,700 | 1,709 | 1,699 | 1,706 | 14,600 |
| 2014/01/17 | 1,707 | 1,710 | 1,699 | 1,699 | 20,600 |
| 2014/01/16 | 1,705 | 1,724 | 1,705 | 1,707 | 26,600 |
| 2014/01/15 | 1,700 | 1,713 | 1,695 | 1,704 | 40,100 |
| 2014/01/14 | 1,683 | 1,709 | 1,683 | 1,698 | 31,600 |
| 2014/01/10 | 1,700 | 1,707 | 1,677 | 1,704 | 25,100 |
| 2014/01/09 | 1,698 | 1,709 | 1,680 | 1,704 | 25,200 |
| 2014/01/08 | 1,699 | 1,708 | 1,693 | 1,706 | 24,500 |
| 2014/01/07 | 1,712 | 1,712 | 1,665 | 1,687 | 28,600 |
| 2014/01/06 | 1,681 | 1,719 | 1,609 | 1,702 | 87,000 |