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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,588 | 1,594 | 1,582 | 1,590 | 9,600 |
| 2015/12/29 | 1,572 | 1,590 | 1,565 | 1,590 | 16,600 |
| 2015/12/28 | 1,550 | 1,582 | 1,548 | 1,572 | 9,600 |
| 2015/12/25 | 1,551 | 1,551 | 1,532 | 1,534 | 16,500 |
| 2015/12/24 | 1,562 | 1,575 | 1,555 | 1,555 | 16,100 |
| 2015/12/22 | 1,568 | 1,573 | 1,560 | 1,569 | 13,900 |
| 2015/12/21 | 1,560 | 1,571 | 1,549 | 1,562 | 18,800 |
| 2015/12/18 | 1,566 | 1,579 | 1,559 | 1,572 | 21,600 |
| 2015/12/17 | 1,569 | 1,573 | 1,557 | 1,568 | 14,800 |
| 2015/12/16 | 1,533 | 1,572 | 1,533 | 1,560 | 26,800 |
| 2015/12/15 | 1,544 | 1,545 | 1,532 | 1,532 | 8,000 |
| 2015/12/14 | 1,572 | 1,572 | 1,530 | 1,555 | 19,300 |
| 2015/12/11 | 1,552 | 1,567 | 1,552 | 1,566 | 29,900 |
| 2015/12/10 | 1,523 | 1,568 | 1,522 | 1,547 | 32,600 |
| 2015/12/09 | 1,550 | 1,551 | 1,533 | 1,538 | 9,500 |
| 2015/12/08 | 1,559 | 1,559 | 1,536 | 1,552 | 10,900 |
| 2015/12/07 | 1,554 | 1,560 | 1,553 | 1,555 | 12,700 |
| 2015/12/04 | 1,564 | 1,565 | 1,551 | 1,554 | 17,600 |
| 2015/12/03 | 1,563 | 1,569 | 1,561 | 1,564 | 12,400 |
| 2015/12/02 | 1,573 | 1,573 | 1,558 | 1,563 | 20,600 |
| 2015/12/01 | 1,565 | 1,574 | 1,561 | 1,573 | 24,600 |
| 2015/11/30 | 1,560 | 1,571 | 1,560 | 1,564 | 15,900 |
| 2015/11/27 | 1,554 | 1,573 | 1,552 | 1,560 | 19,900 |
| 2015/11/26 | 1,530 | 1,555 | 1,530 | 1,550 | 37,000 |
| 2015/11/25 | 1,527 | 1,530 | 1,521 | 1,529 | 23,100 |
| 2015/11/24 | 1,534 | 1,534 | 1,521 | 1,528 | 20,100 |
| 2015/11/20 | 1,521 | 1,526 | 1,521 | 1,525 | 16,000 |
| 2015/11/19 | 1,523 | 1,527 | 1,521 | 1,521 | 21,200 |
| 2015/11/18 | 1,532 | 1,532 | 1,517 | 1,523 | 17,600 |
| 2015/11/17 | 1,531 | 1,535 | 1,525 | 1,529 | 21,600 |
| 2015/11/16 | 1,525 | 1,532 | 1,517 | 1,530 | 21,000 |
| 2015/11/13 | 1,535 | 1,536 | 1,524 | 1,525 | 30,200 |
| 2015/11/12 | 1,544 | 1,549 | 1,539 | 1,539 | 15,200 |
| 2015/11/11 | 1,547 | 1,547 | 1,533 | 1,541 | 23,800 |
| 2015/11/10 | 1,537 | 1,547 | 1,530 | 1,545 | 28,200 |
| 2015/11/09 | 1,542 | 1,548 | 1,536 | 1,543 | 23,200 |
| 2015/11/06 | 1,536 | 1,545 | 1,531 | 1,542 | 21,200 |
| 2015/11/05 | 1,526 | 1,542 | 1,526 | 1,536 | 24,700 |
| 2015/11/04 | 1,521 | 1,533 | 1,520 | 1,524 | 26,300 |
| 2015/11/02 | 1,531 | 1,538 | 1,518 | 1,525 | 32,700 |
| 2015/10/30 | 1,555 | 1,568 | 1,515 | 1,523 | 64,200 |
| 2015/10/29 | 1,582 | 1,586 | 1,556 | 1,562 | 47,300 |
| 2015/10/28 | 1,595 | 1,600 | 1,571 | 1,582 | 100,400 |
| 2015/10/27 | 1,660 | 1,660 | 1,650 | 1,657 | 96,900 |
| 2015/10/26 | 1,664 | 1,670 | 1,663 | 1,664 | 62,900 |
| 2015/10/23 | 1,672 | 1,672 | 1,661 | 1,663 | 54,700 |
| 2015/10/22 | 1,671 | 1,673 | 1,661 | 1,668 | 32,500 |
| 2015/10/21 | 1,665 | 1,675 | 1,652 | 1,674 | 32,400 |
| 2015/10/20 | 1,670 | 1,675 | 1,665 | 1,665 | 23,100 |
| 2015/10/19 | 1,674 | 1,674 | 1,662 | 1,670 | 26,200 |
| 2015/10/16 | 1,660 | 1,675 | 1,660 | 1,671 | 27,300 |
| 2015/10/15 | 1,654 | 1,667 | 1,654 | 1,660 | 15,600 |
| 2015/10/14 | 1,651 | 1,659 | 1,650 | 1,654 | 25,000 |
| 2015/10/13 | 1,670 | 1,680 | 1,660 | 1,661 | 34,100 |
| 2015/10/09 | 1,640 | 1,666 | 1,636 | 1,666 | 26,000 |
| 2015/10/08 | 1,653 | 1,653 | 1,620 | 1,643 | 25,200 |
| 2015/10/07 | 1,639 | 1,653 | 1,634 | 1,651 | 19,900 |
| 2015/10/06 | 1,629 | 1,635 | 1,623 | 1,632 | 19,100 |
| 2015/10/05 | 1,606 | 1,629 | 1,606 | 1,627 | 31,000 |
| 2015/10/02 | 1,601 | 1,607 | 1,595 | 1,601 | 22,100 |
| 2015/10/01 | 1,601 | 1,617 | 1,601 | 1,603 | 30,700 |
| 2015/09/30 | 1,584 | 1,610 | 1,584 | 1,595 | 15,900 |
| 2015/09/29 | 1,588 | 1,588 | 1,562 | 1,574 | 23,400 |
| 2015/09/28 | 1,561 | 1,600 | 1,554 | 1,592 | 25,100 |
| 2015/09/25 | 1,561 | 1,565 | 1,512 | 1,554 | 47,200 |
| 2015/09/24 | 1,576 | 1,584 | 1,558 | 1,558 | 16,900 |
| 2015/09/18 | 1,581 | 1,594 | 1,562 | 1,576 | 12,600 |
| 2015/09/17 | 1,597 | 1,598 | 1,578 | 1,591 | 6,700 |
| 2015/09/16 | 1,587 | 1,587 | 1,565 | 1,574 | 9,400 |
| 2015/09/15 | 1,555 | 1,592 | 1,555 | 1,584 | 12,100 |
| 2015/09/14 | 1,560 | 1,570 | 1,552 | 1,552 | 6,900 |
| 2015/09/11 | 1,542 | 1,568 | 1,542 | 1,551 | 18,600 |
| 2015/09/10 | 1,550 | 1,569 | 1,545 | 1,564 | 10,900 |
| 2015/09/09 | 1,530 | 1,555 | 1,530 | 1,551 | 15,100 |
| 2015/09/08 | 1,544 | 1,544 | 1,520 | 1,525 | 10,000 |
| 2015/09/07 | 1,529 | 1,545 | 1,513 | 1,544 | 17,900 |
| 2015/09/04 | 1,562 | 1,562 | 1,531 | 1,536 | 17,100 |
| 2015/09/03 | 1,600 | 1,605 | 1,522 | 1,557 | 51,300 |
| 2015/09/02 | 1,606 | 1,630 | 1,602 | 1,613 | 19,300 |
| 2015/09/01 | 1,669 | 1,669 | 1,625 | 1,635 | 18,900 |
| 2015/08/31 | 1,618 | 1,685 | 1,613 | 1,669 | 32,800 |
| 2015/08/28 | 1,604 | 1,625 | 1,604 | 1,608 | 12,700 |
| 2015/08/27 | 1,642 | 1,658 | 1,585 | 1,588 | 23,400 |
| 2015/08/26 | 1,527 | 1,582 | 1,505 | 1,575 | 18,900 |
| 2015/08/25 | 1,508 | 1,648 | 1,460 | 1,521 | 34,700 |
| 2015/08/24 | 1,610 | 1,616 | 1,576 | 1,576 | 35,000 |
| 2015/08/21 | 1,650 | 1,650 | 1,628 | 1,628 | 17,900 |
| 2015/08/20 | 1,687 | 1,687 | 1,662 | 1,662 | 16,600 |
| 2015/08/19 | 1,691 | 1,695 | 1,686 | 1,687 | 16,100 |
| 2015/08/18 | 1,680 | 1,691 | 1,677 | 1,687 | 21,500 |
| 2015/08/17 | 1,670 | 1,680 | 1,670 | 1,680 | 15,600 |
| 2015/08/14 | 1,669 | 1,670 | 1,659 | 1,669 | 5,700 |
| 2015/08/13 | 1,670 | 1,675 | 1,657 | 1,669 | 14,800 |
| 2015/08/12 | 1,670 | 1,677 | 1,661 | 1,675 | 20,200 |
| 2015/08/11 | 1,664 | 1,676 | 1,662 | 1,672 | 16,700 |
| 2015/08/10 | 1,653 | 1,667 | 1,651 | 1,664 | 10,500 |
| 2015/08/07 | 1,661 | 1,664 | 1,649 | 1,650 | 17,600 |
| 2015/08/06 | 1,648 | 1,663 | 1,643 | 1,661 | 15,900 |
| 2015/08/05 | 1,633 | 1,647 | 1,633 | 1,643 | 13,700 |
| 2015/08/04 | 1,653 | 1,653 | 1,632 | 1,643 | 22,300 |
| 2015/08/03 | 1,659 | 1,660 | 1,650 | 1,657 | 12,100 |
| 2015/07/31 | 1,623 | 1,644 | 1,616 | 1,644 | 11,600 |
| 2015/07/30 | 1,610 | 1,623 | 1,608 | 1,623 | 42,600 |
| 2015/07/29 | 1,620 | 1,620 | 1,607 | 1,610 | 15,800 |
| 2015/07/28 | 1,630 | 1,630 | 1,605 | 1,620 | 23,900 |
| 2015/07/27 | 1,638 | 1,640 | 1,621 | 1,627 | 20,300 |
| 2015/07/24 | 1,640 | 1,645 | 1,621 | 1,635 | 29,600 |
| 2015/07/23 | 1,660 | 1,662 | 1,633 | 1,639 | 32,000 |
| 2015/07/22 | 1,676 | 1,678 | 1,654 | 1,654 | 33,000 |
| 2015/07/21 | 1,691 | 1,691 | 1,677 | 1,684 | 12,000 |
| 2015/07/17 | 1,688 | 1,689 | 1,675 | 1,681 | 15,700 |
| 2015/07/16 | 1,666 | 1,682 | 1,663 | 1,682 | 19,300 |
| 2015/07/15 | 1,661 | 1,667 | 1,654 | 1,662 | 17,600 |
| 2015/07/14 | 1,665 | 1,665 | 1,649 | 1,652 | 19,600 |
| 2015/07/13 | 1,648 | 1,661 | 1,647 | 1,647 | 17,000 |
| 2015/07/10 | 1,657 | 1,661 | 1,641 | 1,650 | 19,100 |
| 2015/07/09 | 1,615 | 1,646 | 1,596 | 1,644 | 33,100 |
| 2015/07/08 | 1,660 | 1,660 | 1,627 | 1,627 | 53,200 |
| 2015/07/07 | 1,678 | 1,678 | 1,658 | 1,658 | 43,500 |
| 2015/07/06 | 1,676 | 1,676 | 1,656 | 1,663 | 44,300 |
| 2015/07/03 | 1,680 | 1,682 | 1,672 | 1,676 | 15,100 |
| 2015/07/02 | 1,684 | 1,684 | 1,676 | 1,679 | 12,100 |
| 2015/07/01 | 1,675 | 1,685 | 1,668 | 1,672 | 16,200 |
| 2015/06/30 | 1,672 | 1,675 | 1,660 | 1,666 | 37,500 |
| 2015/06/29 | 1,686 | 1,687 | 1,672 | 1,674 | 42,100 |
| 2015/06/26 | 1,696 | 1,701 | 1,691 | 1,695 | 9,200 |
| 2015/06/25 | 1,699 | 1,699 | 1,690 | 1,694 | 13,400 |
| 2015/06/24 | 1,709 | 1,709 | 1,691 | 1,695 | 31,900 |
| 2015/06/23 | 1,700 | 1,709 | 1,691 | 1,697 | 38,200 |
| 2015/06/22 | 1,680 | 1,693 | 1,680 | 1,693 | 32,100 |
| 2015/06/19 | 1,680 | 1,682 | 1,676 | 1,680 | 22,700 |
| 2015/06/18 | 1,683 | 1,685 | 1,677 | 1,679 | 19,500 |
| 2015/06/17 | 1,685 | 1,690 | 1,677 | 1,690 | 24,200 |
| 2015/06/16 | 1,692 | 1,692 | 1,680 | 1,680 | 14,400 |
| 2015/06/15 | 1,691 | 1,696 | 1,679 | 1,682 | 28,400 |
| 2015/06/12 | 1,685 | 1,690 | 1,683 | 1,689 | 40,800 |
| 2015/06/11 | 1,677 | 1,685 | 1,677 | 1,681 | 17,700 |
| 2015/06/10 | 1,671 | 1,686 | 1,671 | 1,674 | 21,800 |
| 2015/06/09 | 1,692 | 1,692 | 1,670 | 1,671 | 56,500 |
| 2015/06/08 | 1,692 | 1,692 | 1,682 | 1,684 | 29,500 |
| 2015/06/05 | 1,696 | 1,696 | 1,686 | 1,687 | 28,600 |
| 2015/06/04 | 1,710 | 1,713 | 1,685 | 1,687 | 52,500 |
| 2015/06/03 | 1,689 | 1,694 | 1,686 | 1,693 | 50,400 |
| 2015/06/02 | 1,700 | 1,702 | 1,685 | 1,688 | 64,600 |
| 2015/06/01 | 1,690 | 1,717 | 1,680 | 1,696 | 129,200 |
| 2015/05/29 | 1,748 | 1,752 | 1,739 | 1,744 | 23,600 |
| 2015/05/28 | 1,760 | 1,765 | 1,747 | 1,748 | 34,500 |
| 2015/05/27 | 1,753 | 1,760 | 1,743 | 1,754 | 38,100 |
| 2015/05/26 | 1,765 | 1,769 | 1,759 | 1,763 | 18,300 |
| 2015/05/25 | 1,755 | 1,766 | 1,755 | 1,764 | 35,100 |
| 2015/05/22 | 1,740 | 1,755 | 1,733 | 1,752 | 31,200 |
| 2015/05/21 | 1,732 | 1,740 | 1,723 | 1,738 | 24,600 |
| 2015/05/20 | 1,730 | 1,735 | 1,721 | 1,730 | 31,500 |
| 2015/05/19 | 1,731 | 1,736 | 1,726 | 1,730 | 19,700 |
| 2015/05/18 | 1,738 | 1,740 | 1,705 | 1,730 | 32,300 |
| 2015/05/15 | 1,737 | 1,737 | 1,718 | 1,730 | 13,500 |
| 2015/05/14 | 1,734 | 1,734 | 1,715 | 1,717 | 17,700 |
| 2015/05/13 | 1,735 | 1,739 | 1,726 | 1,728 | 17,900 |
| 2015/05/12 | 1,732 | 1,742 | 1,722 | 1,734 | 25,300 |
| 2015/05/11 | 1,738 | 1,744 | 1,725 | 1,731 | 27,800 |
| 2015/05/08 | 1,717 | 1,719 | 1,703 | 1,715 | 30,400 |
| 2015/05/07 | 1,732 | 1,739 | 1,717 | 1,717 | 24,500 |
| 2015/05/01 | 1,740 | 1,756 | 1,728 | 1,730 | 26,700 |
| 2015/04/30 | 1,749 | 1,752 | 1,730 | 1,743 | 35,400 |
| 2015/04/28 | 1,775 | 1,775 | 1,747 | 1,752 | 45,900 |
| 2015/04/27 | 1,752 | 1,787 | 1,745 | 1,775 | 49,400 |
| 2015/04/24 | 1,804 | 1,805 | 1,798 | 1,803 | 28,600 |
| 2015/04/23 | 1,800 | 1,807 | 1,798 | 1,803 | 18,300 |
| 2015/04/22 | 1,804 | 1,810 | 1,797 | 1,803 | 27,400 |
| 2015/04/21 | 1,804 | 1,807 | 1,798 | 1,803 | 33,200 |
| 2015/04/20 | 1,807 | 1,820 | 1,802 | 1,805 | 30,800 |
| 2015/04/17 | 1,808 | 1,813 | 1,805 | 1,807 | 21,700 |
| 2015/04/16 | 1,805 | 1,815 | 1,796 | 1,810 | 26,500 |
| 2015/04/15 | 1,808 | 1,818 | 1,802 | 1,805 | 14,600 |
| 2015/04/14 | 1,801 | 1,810 | 1,801 | 1,806 | 10,700 |
| 2015/04/13 | 1,801 | 1,808 | 1,796 | 1,803 | 13,600 |
| 2015/04/10 | 1,805 | 1,805 | 1,794 | 1,801 | 23,700 |
| 2015/04/09 | 1,815 | 1,815 | 1,800 | 1,804 | 22,600 |
| 2015/04/08 | 1,806 | 1,810 | 1,800 | 1,807 | 25,000 |
| 2015/04/07 | 1,806 | 1,810 | 1,798 | 1,806 | 19,100 |
| 2015/04/06 | 1,810 | 1,814 | 1,797 | 1,806 | 16,200 |
| 2015/04/03 | 1,806 | 1,850 | 1,795 | 1,805 | 35,100 |
| 2015/04/02 | 1,789 | 1,804 | 1,785 | 1,797 | 20,100 |
| 2015/04/01 | 1,794 | 1,800 | 1,778 | 1,789 | 20,400 |
| 2015/03/31 | 1,802 | 1,820 | 1,793 | 1,795 | 23,800 |
| 2015/03/30 | 1,806 | 1,810 | 1,792 | 1,802 | 30,100 |
| 2015/03/27 | 1,770 | 1,806 | 1,770 | 1,793 | 45,000 |
| 2015/03/26 | 1,762 | 1,775 | 1,762 | 1,772 | 14,500 |
| 2015/03/25 | 1,776 | 1,790 | 1,763 | 1,780 | 24,600 |
| 2015/03/24 | 1,766 | 1,783 | 1,760 | 1,775 | 23,500 |
| 2015/03/23 | 1,765 | 1,772 | 1,757 | 1,770 | 11,800 |
| 2015/03/20 | 1,755 | 1,765 | 1,746 | 1,765 | 16,000 |
| 2015/03/19 | 1,755 | 1,762 | 1,750 | 1,753 | 15,800 |
| 2015/03/18 | 1,748 | 1,758 | 1,745 | 1,754 | 18,200 |
| 2015/03/17 | 1,745 | 1,754 | 1,737 | 1,748 | 28,600 |
| 2015/03/16 | 1,755 | 1,769 | 1,744 | 1,756 | 22,700 |
| 2015/03/13 | 1,740 | 1,761 | 1,736 | 1,750 | 36,600 |
| 2015/03/12 | 1,744 | 1,750 | 1,732 | 1,745 | 26,900 |
| 2015/03/11 | 1,730 | 1,741 | 1,720 | 1,729 | 33,800 |
| 2015/03/10 | 1,780 | 1,800 | 1,731 | 1,744 | 44,700 |
| 2015/03/09 | 1,780 | 1,780 | 1,758 | 1,772 | 22,000 |
| 2015/03/06 | 1,780 | 1,810 | 1,772 | 1,784 | 44,900 |
| 2015/03/05 | 1,843 | 1,890 | 1,804 | 1,817 | 187,100 |
| 2015/03/04 | 1,720 | 1,732 | 1,702 | 1,723 | 33,000 |
| 2015/03/03 | 1,729 | 1,739 | 1,712 | 1,714 | 11,900 |
| 2015/03/02 | 1,722 | 1,735 | 1,722 | 1,725 | 8,800 |
| 2015/02/27 | 1,729 | 1,735 | 1,722 | 1,722 | 23,600 |
| 2015/02/26 | 1,721 | 1,732 | 1,710 | 1,728 | 26,700 |
| 2015/02/25 | 1,715 | 1,720 | 1,711 | 1,717 | 9,700 |
| 2015/02/24 | 1,720 | 1,720 | 1,711 | 1,715 | 13,100 |
| 2015/02/23 | 1,711 | 1,719 | 1,706 | 1,715 | 13,700 |
| 2015/02/20 | 1,710 | 1,714 | 1,708 | 1,710 | 18,900 |
| 2015/02/19 | 1,712 | 1,712 | 1,705 | 1,710 | 12,700 |
| 2015/02/18 | 1,708 | 1,710 | 1,701 | 1,702 | 17,400 |
| 2015/02/17 | 1,710 | 1,710 | 1,703 | 1,709 | 6,400 |
| 2015/02/16 | 1,705 | 1,712 | 1,701 | 1,701 | 14,600 |
| 2015/02/13 | 1,711 | 1,711 | 1,700 | 1,705 | 19,700 |
| 2015/02/12 | 1,720 | 1,726 | 1,702 | 1,705 | 14,900 |
| 2015/02/10 | 1,709 | 1,714 | 1,701 | 1,708 | 7,600 |
| 2015/02/09 | 1,713 | 1,715 | 1,708 | 1,708 | 4,800 |
| 2015/02/06 | 1,700 | 1,707 | 1,699 | 1,706 | 5,700 |
| 2015/02/05 | 1,710 | 1,710 | 1,686 | 1,699 | 6,500 |
| 2015/02/04 | 1,707 | 1,710 | 1,701 | 1,706 | 8,400 |
| 2015/02/03 | 1,732 | 1,732 | 1,688 | 1,701 | 22,600 |
| 2015/02/02 | 1,678 | 1,686 | 1,678 | 1,682 | 9,300 |
| 2015/01/30 | 1,680 | 1,685 | 1,670 | 1,678 | 16,000 |
| 2015/01/29 | 1,680 | 1,693 | 1,680 | 1,684 | 10,200 |
| 2015/01/28 | 1,660 | 1,687 | 1,660 | 1,678 | 10,400 |
| 2015/01/27 | 1,690 | 1,690 | 1,673 | 1,681 | 4,900 |
| 2015/01/26 | 1,666 | 1,684 | 1,666 | 1,673 | 7,600 |
| 2015/01/23 | 1,680 | 1,688 | 1,668 | 1,674 | 11,300 |
| 2015/01/22 | 1,681 | 1,681 | 1,660 | 1,670 | 25,700 |
| 2015/01/21 | 1,689 | 1,692 | 1,680 | 1,682 | 9,300 |
| 2015/01/20 | 1,685 | 1,695 | 1,678 | 1,690 | 14,600 |
| 2015/01/19 | 1,693 | 1,699 | 1,681 | 1,685 | 7,800 |
| 2015/01/16 | 1,690 | 1,699 | 1,683 | 1,693 | 16,400 |
| 2015/01/15 | 1,683 | 1,698 | 1,683 | 1,690 | 9,800 |
| 2015/01/14 | 1,680 | 1,699 | 1,680 | 1,683 | 8,900 |
| 2015/01/13 | 1,687 | 1,700 | 1,680 | 1,689 | 16,100 |
| 2015/01/09 | 1,690 | 1,697 | 1,687 | 1,688 | 12,100 |
| 2015/01/08 | 1,688 | 1,699 | 1,687 | 1,692 | 8,600 |
| 2015/01/07 | 1,686 | 1,699 | 1,682 | 1,687 | 13,200 |
| 2015/01/06 | 1,710 | 1,720 | 1,690 | 1,693 | 18,500 |
| 2015/01/05 | 1,733 | 1,740 | 1,708 | 1,721 | 12,500 |