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 |
---|---|---|---|---|---|
2021/12/30 | 2,250 | 2,277 | 2,245 | 2,245 | 8,200 |
2021/12/29 | 2,230 | 2,281 | 2,230 | 2,281 | 10,900 |
2021/12/28 | 2,237 | 2,242 | 2,223 | 2,230 | 11,800 |
2021/12/27 | 2,221 | 2,239 | 2,204 | 2,235 | 17,600 |
2021/12/24 | 2,213 | 2,220 | 2,202 | 2,208 | 11,500 |
2021/12/23 | 2,249 | 2,249 | 2,210 | 2,219 | 11,400 |
2021/12/22 | 2,254 | 2,254 | 2,218 | 2,218 | 10,800 |
2021/12/21 | 2,251 | 2,278 | 2,236 | 2,236 | 23,800 |
2021/12/20 | 2,330 | 2,330 | 2,250 | 2,250 | 18,500 |
2021/12/17 | 2,343 | 2,355 | 2,314 | 2,337 | 18,200 |
2021/12/16 | 2,329 | 2,384 | 2,325 | 2,338 | 32,100 |
2021/12/15 | 2,309 | 2,390 | 2,250 | 2,321 | 90,300 |
2021/12/14 | 2,393 | 2,418 | 2,381 | 2,409 | 51,200 |
2021/12/13 | 2,350 | 2,384 | 2,350 | 2,375 | 23,300 |
2021/12/10 | 2,369 | 2,373 | 2,341 | 2,348 | 12,500 |
2021/12/09 | 2,373 | 2,373 | 2,334 | 2,347 | 7,900 |
2021/12/08 | 2,384 | 2,385 | 2,361 | 2,373 | 11,100 |
2021/12/07 | 2,330 | 2,384 | 2,326 | 2,383 | 13,600 |
2021/12/06 | 2,360 | 2,375 | 2,327 | 2,332 | 16,900 |
2021/12/03 | 2,292 | 2,356 | 2,292 | 2,345 | 23,200 |
2021/12/02 | 2,250 | 2,337 | 2,250 | 2,292 | 31,600 |
2021/12/01 | 2,251 | 2,298 | 2,251 | 2,278 | 26,600 |
2021/11/30 | 2,318 | 2,355 | 2,282 | 2,288 | 40,600 |
2021/11/29 | 2,245 | 2,312 | 2,245 | 2,260 | 23,600 |
2021/11/26 | 2,293 | 2,323 | 2,281 | 2,294 | 25,000 |
2021/11/25 | 2,313 | 2,337 | 2,296 | 2,301 | 12,000 |
2021/11/24 | 2,344 | 2,360 | 2,316 | 2,316 | 16,200 |
2021/11/22 | 2,310 | 2,356 | 2,292 | 2,344 | 28,500 |
2021/11/19 | 2,285 | 2,317 | 2,268 | 2,310 | 20,200 |
2021/11/18 | 2,318 | 2,318 | 2,270 | 2,290 | 12,900 |
2021/11/17 | 2,333 | 2,333 | 2,293 | 2,301 | 27,500 |
2021/11/16 | 2,302 | 2,331 | 2,295 | 2,323 | 16,700 |
2021/11/15 | 2,273 | 2,300 | 2,270 | 2,295 | 15,300 |
2021/11/12 | 2,243 | 2,254 | 2,243 | 2,247 | 8,800 |
2021/11/11 | 2,238 | 2,244 | 2,218 | 2,230 | 6,400 |
2021/11/10 | 2,261 | 2,266 | 2,214 | 2,240 | 16,100 |
2021/11/09 | 2,278 | 2,291 | 2,260 | 2,261 | 8,200 |
2021/11/08 | 2,300 | 2,307 | 2,274 | 2,278 | 9,300 |
2021/11/05 | 2,339 | 2,339 | 2,287 | 2,288 | 11,800 |
2021/11/04 | 2,318 | 2,345 | 2,314 | 2,342 | 16,400 |
2021/11/02 | 2,318 | 2,320 | 2,280 | 2,302 | 28,300 |
2021/11/01 | 2,290 | 2,318 | 2,286 | 2,318 | 40,600 |
2021/10/29 | 2,309 | 2,309 | 2,269 | 2,274 | 37,600 |
2021/10/28 | 2,387 | 2,387 | 2,297 | 2,301 | 130,600 |
2021/10/27 | 2,445 | 2,452 | 2,418 | 2,432 | 108,700 |
2021/10/26 | 2,439 | 2,451 | 2,424 | 2,440 | 45,100 |
2021/10/25 | 2,465 | 2,470 | 2,404 | 2,411 | 88,100 |
2021/10/22 | 2,487 | 2,503 | 2,466 | 2,466 | 46,600 |
2021/10/21 | 2,520 | 2,534 | 2,500 | 2,500 | 56,000 |
2021/10/20 | 2,510 | 2,542 | 2,505 | 2,523 | 36,300 |
2021/10/19 | 2,480 | 2,520 | 2,473 | 2,505 | 53,900 |
2021/10/18 | 2,488 | 2,488 | 2,447 | 2,467 | 66,700 |
2021/10/15 | 2,517 | 2,517 | 2,445 | 2,478 | 118,700 |
2021/10/14 | 2,518 | 2,522 | 2,490 | 2,490 | 37,800 |
2021/10/13 | 2,510 | 2,533 | 2,494 | 2,518 | 28,400 |
2021/10/12 | 2,498 | 2,535 | 2,475 | 2,502 | 27,800 |
2021/10/11 | 2,459 | 2,488 | 2,455 | 2,479 | 33,000 |
2021/10/08 | 2,482 | 2,482 | 2,432 | 2,434 | 161,300 |
2021/10/07 | 2,453 | 2,458 | 2,431 | 2,431 | 15,300 |
2021/10/06 | 2,422 | 2,462 | 2,412 | 2,427 | 18,100 |
2021/10/05 | 2,401 | 2,440 | 2,390 | 2,408 | 34,600 |
2021/10/04 | 2,441 | 2,459 | 2,427 | 2,430 | 35,900 |
2021/10/01 | 2,451 | 2,467 | 2,424 | 2,435 | 95,700 |
2021/09/30 | 2,525 | 2,530 | 2,484 | 2,487 | 44,500 |
2021/09/29 | 2,526 | 2,560 | 2,505 | 2,525 | 49,000 |
2021/09/28 | 2,533 | 2,551 | 2,487 | 2,551 | 22,300 |
2021/09/27 | 2,590 | 2,590 | 2,522 | 2,526 | 30,200 |
2021/09/24 | 2,508 | 2,595 | 2,501 | 2,595 | 32,600 |
2021/09/22 | 2,520 | 2,520 | 2,465 | 2,465 | 14,500 |
2021/09/21 | 2,515 | 2,540 | 2,455 | 2,516 | 25,300 |
2021/09/17 | 2,489 | 2,522 | 2,456 | 2,522 | 23,100 |
2021/09/16 | 2,468 | 2,484 | 2,463 | 2,484 | 16,700 |
2021/09/15 | 2,468 | 2,473 | 2,441 | 2,464 | 14,500 |
2021/09/14 | 2,483 | 2,492 | 2,464 | 2,492 | 18,600 |
2021/09/13 | 2,500 | 2,520 | 2,420 | 2,485 | 39,700 |
2021/09/10 | 2,453 | 2,497 | 2,453 | 2,496 | 41,100 |
2021/09/09 | 2,430 | 2,448 | 2,420 | 2,443 | 20,400 |
2021/09/08 | 2,365 | 2,438 | 2,364 | 2,438 | 28,300 |
2021/09/07 | 2,311 | 2,365 | 2,311 | 2,365 | 17,300 |
2021/09/06 | 2,303 | 2,322 | 2,295 | 2,307 | 17,800 |
2021/09/03 | 2,318 | 2,318 | 2,280 | 2,294 | 23,700 |
2021/09/02 | 2,311 | 2,315 | 2,285 | 2,291 | 16,000 |
2021/09/01 | 2,382 | 2,382 | 2,316 | 2,326 | 18,200 |
2021/08/31 | 2,400 | 2,405 | 2,360 | 2,360 | 13,800 |
2021/08/30 | 2,371 | 2,395 | 2,352 | 2,395 | 8,600 |
2021/08/27 | 2,345 | 2,355 | 2,332 | 2,355 | 5,900 |
2021/08/26 | 2,320 | 2,342 | 2,306 | 2,342 | 12,300 |
2021/08/25 | 2,290 | 2,320 | 2,283 | 2,320 | 5,300 |
2021/08/24 | 2,285 | 2,289 | 2,276 | 2,289 | 6,300 |
2021/08/23 | 2,256 | 2,284 | 2,256 | 2,284 | 4,700 |
2021/08/20 | 2,320 | 2,322 | 2,254 | 2,254 | 12,200 |
2021/08/19 | 2,298 | 2,322 | 2,298 | 2,301 | 6,100 |
2021/08/18 | 2,297 | 2,325 | 2,293 | 2,318 | 6,300 |
2021/08/17 | 2,297 | 2,309 | 2,268 | 2,268 | 12,300 |
2021/08/16 | 2,287 | 2,295 | 2,270 | 2,277 | 6,600 |
2021/08/13 | 2,254 | 2,262 | 2,251 | 2,262 | 1,800 |
2021/08/12 | 2,272 | 2,274 | 2,250 | 2,258 | 7,700 |
2021/08/11 | 2,251 | 2,285 | 2,251 | 2,272 | 4,500 |
2021/08/10 | 2,287 | 2,287 | 2,251 | 2,251 | 7,300 |
2021/08/06 | 2,306 | 2,306 | 2,278 | 2,286 | 1,100 |
2021/08/05 | 2,288 | 2,288 | 2,275 | 2,275 | 2,400 |
2021/08/04 | 2,321 | 2,321 | 2,285 | 2,288 | 3,100 |
2021/08/03 | 2,324 | 2,324 | 2,301 | 2,311 | 5,900 |
2021/08/02 | 2,243 | 2,324 | 2,243 | 2,324 | 8,100 |
2021/07/30 | 2,286 | 2,286 | 2,223 | 2,226 | 8,200 |
2021/07/29 | 2,307 | 2,307 | 2,277 | 2,286 | 4,100 |
2021/07/28 | 2,321 | 2,343 | 2,307 | 2,307 | 7,000 |
2021/07/27 | 2,295 | 2,321 | 2,290 | 2,321 | 4,700 |
2021/07/26 | 2,280 | 2,291 | 2,272 | 2,291 | 7,600 |
2021/07/21 | 2,267 | 2,270 | 2,241 | 2,244 | 4,100 |
2021/07/20 | 2,281 | 2,281 | 2,250 | 2,250 | 12,300 |
2021/07/19 | 2,342 | 2,342 | 2,280 | 2,281 | 9,100 |
2021/07/16 | 2,345 | 2,359 | 2,342 | 2,342 | 12,500 |
2021/07/15 | 2,384 | 2,394 | 2,343 | 2,345 | 11,300 |
2021/07/14 | 2,398 | 2,409 | 2,372 | 2,397 | 36,700 |
2021/07/13 | 2,310 | 2,359 | 2,304 | 2,359 | 26,800 |
2021/07/12 | 2,299 | 2,299 | 2,259 | 2,290 | 10,500 |
2021/07/09 | 2,213 | 2,238 | 2,196 | 2,226 | 21,000 |
2021/07/08 | 2,261 | 2,271 | 2,223 | 2,223 | 11,000 |
2021/07/07 | 2,286 | 2,287 | 2,261 | 2,261 | 6,500 |
2021/07/06 | 2,281 | 2,288 | 2,281 | 2,286 | 1,100 |
2021/07/05 | 2,274 | 2,292 | 2,274 | 2,281 | 5,600 |
2021/07/02 | 2,299 | 2,299 | 2,281 | 2,292 | 3,200 |
2021/07/01 | 2,284 | 2,284 | 2,257 | 2,268 | 10,300 |
2021/06/30 | 2,270 | 2,288 | 2,262 | 2,274 | 12,100 |
2021/06/29 | 2,300 | 2,300 | 2,271 | 2,281 | 8,000 |
2021/06/28 | 2,290 | 2,329 | 2,290 | 2,318 | 8,900 |
2021/06/25 | 2,292 | 2,307 | 2,280 | 2,299 | 8,000 |
2021/06/24 | 2,316 | 2,324 | 2,301 | 2,319 | 6,200 |
2021/06/23 | 2,332 | 2,332 | 2,298 | 2,316 | 13,600 |
2021/06/22 | 2,298 | 2,314 | 2,284 | 2,306 | 13,700 |
2021/06/21 | 2,268 | 2,288 | 2,238 | 2,267 | 22,600 |
2021/06/18 | 2,283 | 2,284 | 2,249 | 2,268 | 8,500 |
2021/06/17 | 2,249 | 2,249 | 2,229 | 2,237 | 8,600 |
2021/06/16 | 2,279 | 2,286 | 2,251 | 2,272 | 12,200 |
2021/06/15 | 2,325 | 2,325 | 2,286 | 2,289 | 11,500 |
2021/06/14 | 2,335 | 2,338 | 2,305 | 2,326 | 15,100 |
2021/06/11 | 2,345 | 2,345 | 2,286 | 2,338 | 40,700 |
2021/06/10 | 2,221 | 2,345 | 2,216 | 2,340 | 69,400 |
2021/06/09 | 2,250 | 2,250 | 2,207 | 2,213 | 19,600 |
2021/06/08 | 2,191 | 2,247 | 2,172 | 2,247 | 26,000 |
2021/06/07 | 2,219 | 2,276 | 2,201 | 2,215 | 79,700 |
2021/06/04 | 2,105 | 2,139 | 2,105 | 2,134 | 13,000 |
2021/06/03 | 2,119 | 2,120 | 2,091 | 2,103 | 18,900 |
2021/06/02 | 2,111 | 2,142 | 2,111 | 2,126 | 7,200 |
2021/06/01 | 2,120 | 2,134 | 2,097 | 2,123 | 13,100 |
2021/05/31 | 2,148 | 2,150 | 2,103 | 2,108 | 12,600 |
2021/05/28 | 2,113 | 2,149 | 2,113 | 2,149 | 11,800 |
2021/05/27 | 2,148 | 2,148 | 2,101 | 2,105 | 14,500 |
2021/05/26 | 2,133 | 2,137 | 2,117 | 2,129 | 7,500 |
2021/05/25 | 2,168 | 2,168 | 2,126 | 2,135 | 12,400 |
2021/05/24 | 2,150 | 2,166 | 2,134 | 2,160 | 10,900 |
2021/05/21 | 2,153 | 2,163 | 2,132 | 2,142 | 18,800 |
2021/05/20 | 2,134 | 2,155 | 2,127 | 2,139 | 18,700 |
2021/05/19 | 2,108 | 2,138 | 2,101 | 2,122 | 20,900 |
2021/05/18 | 2,083 | 2,130 | 2,083 | 2,123 | 15,300 |
2021/05/17 | 2,090 | 2,105 | 2,064 | 2,083 | 20,500 |
2021/05/14 | 2,058 | 2,097 | 2,058 | 2,076 | 8,300 |
2021/05/13 | 2,061 | 2,079 | 2,035 | 2,035 | 17,800 |
2021/05/12 | 2,084 | 2,084 | 2,053 | 2,061 | 12,000 |
2021/05/11 | 2,096 | 2,106 | 2,083 | 2,086 | 13,100 |
2021/05/10 | 2,111 | 2,120 | 2,092 | 2,108 | 8,000 |
2021/05/07 | 2,049 | 2,130 | 2,047 | 2,124 | 20,600 |
2021/05/06 | 2,046 | 2,095 | 2,040 | 2,049 | 24,900 |
2021/04/30 | 2,055 | 2,100 | 2,054 | 2,082 | 31,400 |
2021/04/28 | 2,037 | 2,081 | 2,037 | 2,055 | 43,400 |
2021/04/27 | 2,130 | 2,135 | 2,080 | 2,082 | 45,400 |
2021/04/26 | 2,188 | 2,188 | 2,125 | 2,145 | 20,700 |
2021/04/23 | 2,130 | 2,157 | 2,113 | 2,150 | 14,700 |
2021/04/22 | 2,095 | 2,138 | 2,095 | 2,136 | 20,700 |
2021/04/21 | 2,070 | 2,113 | 2,068 | 2,095 | 19,000 |
2021/04/20 | 2,117 | 2,120 | 2,089 | 2,097 | 14,100 |
2021/04/19 | 2,146 | 2,146 | 2,097 | 2,117 | 18,500 |
2021/04/16 | 2,098 | 2,126 | 2,096 | 2,111 | 16,500 |
2021/04/15 | 2,120 | 2,125 | 2,087 | 2,096 | 24,700 |
2021/04/14 | 2,120 | 2,139 | 2,076 | 2,094 | 48,700 |
2021/04/13 | 2,143 | 2,143 | 2,118 | 2,120 | 11,100 |
2021/04/12 | 2,134 | 2,156 | 2,120 | 2,120 | 14,900 |
2021/04/09 | 2,134 | 2,156 | 2,120 | 2,120 | 13,300 |
2021/04/08 | 2,153 | 2,165 | 2,131 | 2,132 | 9,500 |
2021/04/07 | 2,143 | 2,170 | 2,143 | 2,170 | 5,700 |
2021/04/06 | 2,180 | 2,186 | 2,140 | 2,143 | 13,400 |
2021/04/05 | 2,166 | 2,194 | 2,165 | 2,172 | 12,800 |
2021/04/02 | 2,135 | 2,170 | 2,127 | 2,166 | 9,300 |
2021/04/01 | 2,180 | 2,181 | 2,130 | 2,130 | 15,300 |
2021/03/31 | 2,170 | 2,190 | 2,166 | 2,175 | 18,600 |
2021/03/30 | 2,144 | 2,180 | 2,142 | 2,178 | 20,400 |
2021/03/29 | 2,135 | 2,170 | 2,120 | 2,170 | 20,700 |
2021/03/26 | 2,141 | 2,141 | 2,116 | 2,136 | 9,700 |
2021/03/25 | 2,108 | 2,144 | 2,106 | 2,119 | 12,700 |
2021/03/24 | 2,107 | 2,120 | 2,078 | 2,108 | 23,300 |
2021/03/23 | 2,159 | 2,159 | 2,107 | 2,107 | 10,700 |
2021/03/22 | 2,174 | 2,174 | 2,136 | 2,138 | 19,300 |
2021/03/19 | 2,159 | 2,178 | 2,130 | 2,174 | 19,000 |
2021/03/18 | 2,150 | 2,160 | 2,119 | 2,160 | 15,900 |
2021/03/17 | 2,128 | 2,143 | 2,126 | 2,141 | 7,900 |
2021/03/16 | 2,133 | 2,136 | 2,110 | 2,136 | 10,800 |
2021/03/15 | 2,140 | 2,151 | 2,107 | 2,133 | 17,600 |
2021/03/12 | 2,099 | 2,144 | 2,086 | 2,135 | 30,800 |
2021/03/11 | 2,086 | 2,091 | 2,064 | 2,089 | 8,600 |
2021/03/10 | 2,090 | 2,090 | 2,074 | 2,086 | 8,100 |
2021/03/09 | 2,088 | 2,098 | 2,063 | 2,090 | 16,900 |
2021/03/08 | 2,087 | 2,087 | 2,050 | 2,078 | 9,100 |
2021/03/05 | 2,045 | 2,074 | 2,029 | 2,074 | 15,900 |
2021/03/04 | 2,064 | 2,064 | 2,012 | 2,045 | 11,700 |
2021/03/03 | 2,028 | 2,061 | 2,028 | 2,061 | 5,800 |
2021/03/02 | 2,072 | 2,072 | 2,035 | 2,047 | 11,400 |
2021/03/01 | 2,016 | 2,077 | 2,016 | 2,072 | 11,700 |
2021/02/26 | 2,062 | 2,062 | 2,012 | 2,012 | 10,000 |
2021/02/25 | 2,089 | 2,089 | 2,033 | 2,042 | 10,900 |
2021/02/24 | 2,054 | 2,054 | 2,010 | 2,021 | 10,800 |
2021/02/22 | 2,039 | 2,057 | 2,039 | 2,054 | 7,800 |
2021/02/19 | 2,013 | 2,039 | 2,005 | 2,039 | 5,500 |
2021/02/18 | 2,040 | 2,040 | 2,008 | 2,031 | 19,700 |
2021/02/17 | 2,090 | 2,090 | 2,033 | 2,043 | 14,100 |
2021/02/16 | 2,095 | 2,095 | 2,075 | 2,090 | 14,300 |
2021/02/15 | 2,057 | 2,098 | 2,056 | 2,095 | 19,100 |
2021/02/12 | 2,070 | 2,071 | 2,048 | 2,056 | 6,200 |
2021/02/10 | 2,050 | 2,069 | 2,050 | 2,064 | 3,000 |
2021/02/09 | 2,068 | 2,074 | 2,043 | 2,056 | 10,800 |
2021/02/08 | 2,046 | 2,084 | 2,046 | 2,070 | 12,700 |
2021/02/05 | 2,055 | 2,075 | 2,055 | 2,075 | 5,600 |
2021/02/04 | 2,067 | 2,072 | 2,043 | 2,055 | 7,600 |
2021/02/03 | 2,030 | 2,084 | 2,030 | 2,067 | 8,300 |
2021/02/02 | 2,100 | 2,100 | 2,032 | 2,036 | 23,200 |
2021/02/01 | 2,040 | 2,078 | 2,040 | 2,072 | 12,000 |
2021/01/29 | 2,040 | 2,053 | 2,030 | 2,030 | 11,300 |
2021/01/28 | 2,030 | 2,068 | 2,020 | 2,068 | 18,700 |
2021/01/27 | 2,030 | 2,051 | 2,027 | 2,032 | 6,600 |
2021/01/26 | 2,041 | 2,052 | 2,021 | 2,052 | 7,100 |
2021/01/25 | 2,030 | 2,058 | 2,020 | 2,035 | 8,000 |
2021/01/22 | 2,049 | 2,049 | 2,015 | 2,015 | 12,500 |
2021/01/21 | 2,059 | 2,059 | 2,030 | 2,040 | 10,900 |
2021/01/20 | 2,033 | 2,057 | 2,033 | 2,040 | 14,300 |
2021/01/19 | 2,090 | 2,090 | 2,021 | 2,032 | 16,500 |
2021/01/18 | 2,001 | 2,075 | 2,001 | 2,056 | 38,900 |
2021/01/15 | 2,000 | 2,014 | 1,991 | 1,997 | 13,300 |
2021/01/14 | 1,996 | 2,020 | 1,992 | 2,020 | 14,800 |
2021/01/13 | 2,010 | 2,022 | 1,995 | 2,010 | 8,500 |
2021/01/12 | 2,002 | 2,025 | 1,995 | 2,010 | 9,800 |
2021/01/08 | 2,010 | 2,041 | 2,006 | 2,028 | 11,800 |
2021/01/07 | 1,990 | 2,038 | 1,990 | 2,026 | 24,700 |
2021/01/06 | 1,998 | 2,018 | 1,986 | 1,986 | 8,200 |
2021/01/05 | 1,974 | 2,020 | 1,973 | 2,012 | 17,000 |
2021/01/04 | 2,008 | 2,008 | 1,953 | 1,975 | 8,100 |