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 |
|---|---|---|---|---|---|
| 2024/09/20 | 4,230 | 4,340 | 4,230 | 4,295 | 26,200 |
| 2024/09/19 | 4,150 | 4,210 | 4,135 | 4,200 | 23,500 |
| 2024/09/18 | 4,085 | 4,130 | 4,030 | 4,080 | 31,300 |
| 2024/09/17 | 3,950 | 4,005 | 3,905 | 3,980 | 22,000 |
| 2024/09/13 | 3,980 | 4,005 | 3,865 | 3,900 | 48,200 |
| 2024/09/12 | 3,940 | 4,040 | 3,860 | 3,980 | 43,200 |
| 2024/09/11 | 3,965 | 3,965 | 3,825 | 3,865 | 21,100 |
| 2024/09/10 | 3,975 | 4,010 | 3,960 | 3,965 | 6,500 |
| 2024/09/09 | 3,930 | 4,010 | 3,895 | 3,975 | 10,700 |
| 2024/09/06 | 4,095 | 4,095 | 3,980 | 3,990 | 13,200 |
| 2024/09/05 | 4,005 | 4,115 | 4,005 | 4,040 | 10,200 |
| 2024/09/04 | 4,095 | 4,095 | 4,015 | 4,025 | 17,200 |
| 2024/09/03 | 4,130 | 4,175 | 4,130 | 4,170 | 4,900 |
| 2024/09/02 | 4,150 | 4,175 | 4,100 | 4,135 | 9,700 |
| 2024/08/30 | 4,090 | 4,135 | 4,090 | 4,095 | 7,300 |
| 2024/08/29 | 4,055 | 4,090 | 4,030 | 4,080 | 8,100 |
| 2024/08/28 | 4,090 | 4,090 | 4,040 | 4,070 | 4,200 |
| 2024/08/27 | 4,025 | 4,105 | 4,025 | 4,090 | 9,700 |
| 2024/08/26 | 4,020 | 4,035 | 4,000 | 4,025 | 5,600 |
| 2024/08/23 | 4,030 | 4,030 | 3,975 | 3,980 | 11,100 |
| 2024/08/22 | 4,095 | 4,095 | 3,970 | 4,030 | 16,600 |
| 2024/08/21 | 4,095 | 4,130 | 4,060 | 4,095 | 7,300 |
| 2024/08/20 | 4,075 | 4,120 | 4,075 | 4,100 | 7,100 |
| 2024/08/19 | 4,170 | 4,170 | 4,045 | 4,050 | 11,500 |
| 2024/08/16 | 4,115 | 4,180 | 4,095 | 4,170 | 9,500 |
| 2024/08/15 | 4,045 | 4,095 | 4,025 | 4,055 | 9,400 |
| 2024/08/14 | 4,035 | 4,065 | 3,980 | 4,030 | 9,800 |
| 2024/08/13 | 3,990 | 4,000 | 3,925 | 3,965 | 9,100 |
| 2024/08/09 | 3,900 | 3,965 | 3,815 | 3,865 | 17,600 |
| 2024/08/08 | 3,815 | 3,880 | 3,755 | 3,830 | 21,000 |
| 2024/08/07 | 3,650 | 3,930 | 3,620 | 3,845 | 16,900 |
| 2024/08/06 | 3,710 | 3,835 | 3,650 | 3,715 | 27,400 |
| 2024/08/05 | 3,750 | 3,775 | 3,370 | 3,500 | 32,300 |
| 2024/08/02 | 4,060 | 4,095 | 3,955 | 3,960 | 26,400 |
| 2024/08/01 | 4,350 | 4,350 | 4,200 | 4,200 | 17,700 |
| 2024/07/31 | 4,275 | 4,365 | 4,235 | 4,350 | 15,800 |
| 2024/07/30 | 4,400 | 4,400 | 4,280 | 4,305 | 15,000 |
| 2024/07/29 | 4,355 | 4,425 | 4,330 | 4,420 | 9,200 |
| 2024/07/26 | 4,355 | 4,355 | 4,290 | 4,290 | 8,600 |
| 2024/07/25 | 4,400 | 4,470 | 4,350 | 4,350 | 13,700 |
| 2024/07/24 | 4,460 | 4,475 | 4,395 | 4,400 | 12,000 |
| 2024/07/23 | 4,500 | 4,550 | 4,465 | 4,490 | 10,100 |
| 2024/07/22 | 4,580 | 4,580 | 4,475 | 4,485 | 12,600 |
| 2024/07/19 | 4,700 | 4,715 | 4,580 | 4,580 | 15,700 |
| 2024/07/18 | 4,755 | 4,755 | 4,685 | 4,700 | 12,000 |
| 2024/07/17 | 4,845 | 4,930 | 4,780 | 4,780 | 27,800 |
| 2024/07/16 | 4,795 | 4,860 | 4,765 | 4,810 | 12,100 |
| 2024/07/12 | 4,690 | 4,810 | 4,670 | 4,765 | 12,600 |
| 2024/07/11 | 4,730 | 4,730 | 4,640 | 4,710 | 12,200 |
| 2024/07/10 | 4,810 | 4,890 | 4,685 | 4,715 | 44,900 |
| 2024/07/09 | 4,735 | 4,850 | 4,735 | 4,805 | 33,100 |
| 2024/07/08 | 4,700 | 4,735 | 4,620 | 4,735 | 16,800 |
| 2024/07/05 | 4,820 | 4,820 | 4,690 | 4,700 | 15,900 |
| 2024/07/04 | 4,795 | 4,880 | 4,730 | 4,810 | 25,800 |
| 2024/07/03 | 4,850 | 4,850 | 4,780 | 4,780 | 10,200 |
| 2024/07/02 | 4,910 | 4,910 | 4,800 | 4,805 | 13,100 |
| 2024/07/01 | 4,980 | 4,980 | 4,855 | 4,860 | 12,400 |
| 2024/06/28 | 4,955 | 4,955 | 4,840 | 4,935 | 14,100 |
| 2024/06/27 | 4,850 | 4,955 | 4,800 | 4,955 | 23,500 |
| 2024/06/26 | 4,735 | 4,830 | 4,730 | 4,770 | 24,800 |
| 2024/06/25 | 4,590 | 4,835 | 4,590 | 4,720 | 49,500 |
| 2024/06/24 | 4,565 | 4,595 | 4,400 | 4,580 | 20,900 |
| 2024/06/21 | 4,665 | 4,705 | 4,550 | 4,565 | 27,300 |
| 2024/06/20 | 4,625 | 4,695 | 4,615 | 4,665 | 13,400 |
| 2024/06/19 | 4,640 | 4,760 | 4,615 | 4,625 | 27,600 |
| 2024/06/18 | 4,610 | 4,645 | 4,535 | 4,610 | 16,900 |
| 2024/06/17 | 4,700 | 4,700 | 4,565 | 4,615 | 23,100 |
| 2024/06/14 | 4,770 | 4,770 | 4,565 | 4,695 | 76,400 |
| 2024/06/13 | 4,620 | 5,000 | 4,605 | 4,840 | 217,000 |
| 2024/06/12 | 4,440 | 4,480 | 4,415 | 4,480 | 48,300 |
| 2024/06/11 | 4,355 | 4,425 | 4,340 | 4,425 | 21,500 |
| 2024/06/10 | 4,285 | 4,345 | 4,230 | 4,340 | 43,700 |
| 2024/06/07 | 4,390 | 4,445 | 4,365 | 4,445 | 10,600 |
| 2024/06/06 | 4,415 | 4,495 | 4,330 | 4,390 | 20,500 |
| 2024/06/05 | 4,350 | 4,485 | 4,325 | 4,390 | 41,000 |
| 2024/06/04 | 4,310 | 4,390 | 4,290 | 4,350 | 20,900 |
| 2024/06/03 | 4,340 | 4,370 | 4,295 | 4,315 | 10,800 |
| 2024/05/31 | 4,200 | 4,330 | 4,200 | 4,315 | 14,400 |
| 2024/05/30 | 4,105 | 4,200 | 4,065 | 4,190 | 11,300 |
| 2024/05/29 | 4,175 | 4,180 | 4,100 | 4,110 | 11,900 |
| 2024/05/28 | 4,245 | 4,245 | 4,175 | 4,175 | 7,400 |
| 2024/05/27 | 4,215 | 4,250 | 4,210 | 4,245 | 4,300 |
| 2024/05/24 | 4,215 | 4,245 | 4,210 | 4,215 | 6,200 |
| 2024/05/23 | 4,320 | 4,320 | 4,215 | 4,265 | 9,800 |
| 2024/05/22 | 4,350 | 4,350 | 4,310 | 4,310 | 10,900 |
| 2024/05/21 | 4,370 | 4,375 | 4,280 | 4,310 | 20,200 |
| 2024/05/20 | 4,250 | 4,325 | 4,235 | 4,325 | 12,900 |
| 2024/05/17 | 4,220 | 4,240 | 4,150 | 4,230 | 7,300 |
| 2024/05/16 | 4,190 | 4,220 | 4,125 | 4,220 | 10,500 |
| 2024/05/15 | 4,150 | 4,195 | 4,120 | 4,175 | 5,600 |
| 2024/05/14 | 4,140 | 4,160 | 4,080 | 4,130 | 7,400 |
| 2024/05/13 | 4,135 | 4,160 | 4,105 | 4,155 | 4,600 |
| 2024/05/10 | 4,120 | 4,145 | 4,105 | 4,135 | 6,600 |
| 2024/05/09 | 4,110 | 4,150 | 4,085 | 4,125 | 9,300 |
| 2024/05/08 | 4,175 | 4,175 | 4,120 | 4,120 | 13,800 |
| 2024/05/07 | 4,335 | 4,335 | 4,185 | 4,200 | 21,200 |
| 2024/05/02 | 4,240 | 4,305 | 4,225 | 4,290 | 13,800 |
| 2024/05/01 | 4,365 | 4,365 | 4,230 | 4,235 | 16,100 |
| 2024/04/30 | 4,170 | 4,325 | 4,170 | 4,320 | 28,700 |
| 2024/04/26 | 4,330 | 4,350 | 4,105 | 4,165 | 75,000 |
| 2024/04/25 | 4,535 | 4,545 | 4,390 | 4,460 | 52,300 |
| 2024/04/24 | 4,485 | 4,565 | 4,485 | 4,540 | 29,100 |
| 2024/04/23 | 4,480 | 4,515 | 4,460 | 4,510 | 13,700 |
| 2024/04/22 | 4,560 | 4,560 | 4,440 | 4,445 | 22,300 |
| 2024/04/19 | 4,430 | 4,515 | 4,390 | 4,495 | 31,100 |
| 2024/04/18 | 4,385 | 4,470 | 4,385 | 4,430 | 10,500 |
| 2024/04/17 | 4,350 | 4,420 | 4,340 | 4,385 | 13,300 |
| 2024/04/16 | 4,425 | 4,425 | 4,330 | 4,330 | 28,500 |
| 2024/04/15 | 4,490 | 4,490 | 4,420 | 4,425 | 20,700 |
| 2024/04/12 | 4,495 | 4,540 | 4,485 | 4,500 | 15,700 |
| 2024/04/11 | 4,485 | 4,500 | 4,460 | 4,485 | 13,200 |
| 2024/04/10 | 4,465 | 4,535 | 4,465 | 4,510 | 15,200 |
| 2024/04/09 | 4,500 | 4,500 | 4,460 | 4,475 | 11,600 |
| 2024/04/08 | 4,455 | 4,470 | 4,435 | 4,460 | 17,600 |
| 2024/04/05 | 4,475 | 4,510 | 4,390 | 4,440 | 21,600 |
| 2024/04/04 | 4,515 | 4,550 | 4,470 | 4,495 | 24,600 |
| 2024/04/03 | 4,450 | 4,570 | 4,420 | 4,515 | 23,900 |
| 2024/04/02 | 4,375 | 4,510 | 4,375 | 4,475 | 27,500 |
| 2024/04/01 | 4,445 | 4,500 | 4,370 | 4,380 | 24,200 |
| 2024/03/29 | 4,490 | 4,490 | 4,350 | 4,425 | 25,100 |
| 2024/03/28 | 4,300 | 4,445 | 4,300 | 4,390 | 21,600 |
| 2024/03/27 | 4,250 | 4,305 | 4,250 | 4,300 | 20,800 |
| 2024/03/26 | 4,185 | 4,290 | 4,185 | 4,265 | 14,000 |
| 2024/03/25 | 4,230 | 4,265 | 4,185 | 4,185 | 15,000 |
| 2024/03/22 | 4,305 | 4,305 | 4,180 | 4,215 | 16,600 |
| 2024/03/21 | 4,245 | 4,255 | 4,145 | 4,240 | 28,500 |
| 2024/03/19 | 4,380 | 4,380 | 4,175 | 4,230 | 54,700 |
| 2024/03/18 | 4,640 | 4,805 | 4,365 | 4,365 | 84,800 |
| 2024/03/15 | 4,180 | 4,560 | 4,175 | 4,540 | 218,100 |
| 2024/03/14 | 3,805 | 3,925 | 3,805 | 3,900 | 26,000 |
| 2024/03/13 | 3,900 | 3,900 | 3,775 | 3,805 | 14,400 |
| 2024/03/12 | 3,835 | 3,865 | 3,790 | 3,860 | 10,300 |
| 2024/03/11 | 3,845 | 3,855 | 3,795 | 3,840 | 17,900 |
| 2024/03/08 | 3,830 | 3,930 | 3,830 | 3,900 | 12,900 |
| 2024/03/07 | 3,900 | 3,950 | 3,830 | 3,875 | 16,800 |
| 2024/03/06 | 3,880 | 3,915 | 3,880 | 3,885 | 14,700 |
| 2024/03/05 | 3,850 | 3,935 | 3,810 | 3,915 | 16,400 |
| 2024/03/04 | 3,865 | 3,935 | 3,855 | 3,885 | 28,300 |
| 2024/03/01 | 3,835 | 3,855 | 3,770 | 3,795 | 27,200 |
| 2024/02/29 | 3,860 | 3,905 | 3,830 | 3,890 | 17,600 |
| 2024/02/28 | 3,830 | 3,870 | 3,810 | 3,825 | 15,000 |
| 2024/02/27 | 3,800 | 3,840 | 3,795 | 3,835 | 15,500 |
| 2024/02/26 | 3,820 | 3,860 | 3,790 | 3,790 | 14,100 |
| 2024/02/22 | 3,750 | 3,810 | 3,750 | 3,805 | 8,900 |
| 2024/02/21 | 3,805 | 3,810 | 3,735 | 3,750 | 8,400 |
| 2024/02/20 | 3,775 | 3,820 | 3,760 | 3,795 | 19,200 |
| 2024/02/19 | 3,750 | 3,750 | 3,705 | 3,730 | 12,700 |
| 2024/02/16 | 3,655 | 3,750 | 3,655 | 3,720 | 26,200 |
| 2024/02/15 | 3,670 | 3,670 | 3,605 | 3,655 | 13,500 |
| 2024/02/14 | 3,645 | 3,675 | 3,620 | 3,645 | 14,900 |
| 2024/02/13 | 3,635 | 3,690 | 3,610 | 3,690 | 16,800 |
| 2024/02/09 | 3,650 | 3,685 | 3,605 | 3,605 | 20,600 |
| 2024/02/08 | 3,630 | 3,675 | 3,595 | 3,655 | 21,900 |
| 2024/02/07 | 3,695 | 3,700 | 3,630 | 3,630 | 19,700 |
| 2024/02/06 | 3,755 | 3,755 | 3,700 | 3,700 | 17,100 |
| 2024/02/05 | 3,755 | 3,765 | 3,710 | 3,760 | 18,600 |
| 2024/02/02 | 3,700 | 3,755 | 3,685 | 3,715 | 29,700 |
| 2024/02/01 | 3,700 | 3,750 | 3,670 | 3,700 | 44,400 |
| 2024/01/31 | 3,735 | 3,735 | 3,655 | 3,700 | 21,000 |
| 2024/01/30 | 3,740 | 3,755 | 3,705 | 3,710 | 11,400 |
| 2024/01/29 | 3,665 | 3,730 | 3,665 | 3,730 | 8,300 |
| 2024/01/26 | 3,705 | 3,705 | 3,650 | 3,670 | 11,900 |
| 2024/01/25 | 3,650 | 3,705 | 3,645 | 3,705 | 17,200 |
| 2024/01/24 | 3,650 | 3,665 | 3,605 | 3,615 | 18,500 |
| 2024/01/23 | 3,685 | 3,705 | 3,670 | 3,680 | 16,400 |
| 2024/01/22 | 3,645 | 3,700 | 3,645 | 3,670 | 11,900 |
| 2024/01/19 | 3,690 | 3,700 | 3,635 | 3,635 | 22,600 |
| 2024/01/18 | 3,690 | 3,725 | 3,690 | 3,695 | 13,400 |
| 2024/01/17 | 3,700 | 3,750 | 3,680 | 3,690 | 25,100 |
| 2024/01/16 | 3,775 | 3,775 | 3,700 | 3,705 | 23,500 |
| 2024/01/15 | 3,750 | 3,790 | 3,745 | 3,775 | 14,400 |
| 2024/01/12 | 3,785 | 3,790 | 3,715 | 3,750 | 21,900 |
| 2024/01/11 | 3,790 | 3,805 | 3,750 | 3,785 | 23,100 |
| 2024/01/10 | 3,815 | 3,880 | 3,785 | 3,800 | 25,500 |
| 2024/01/09 | 3,715 | 3,800 | 3,715 | 3,780 | 23,400 |
| 2024/01/05 | 3,825 | 3,825 | 3,675 | 3,700 | 29,300 |
| 2024/01/04 | 3,890 | 3,920 | 3,785 | 3,800 | 34,500 |