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 |
---|---|---|---|---|---|
2005/12/30 | 2,485 | 2,510 | 2,460 | 2,490 | 7,100 |
2005/12/29 | 2,485 | 2,485 | 2,450 | 2,455 | 6,800 |
2005/12/28 | 2,420 | 2,465 | 2,385 | 2,455 | 11,900 |
2005/12/27 | 2,500 | 2,510 | 2,380 | 2,460 | 18,600 |
2005/12/26 | 2,550 | 2,550 | 2,460 | 2,510 | 13,800 |
2005/12/22 | 2,595 | 2,595 | 2,540 | 2,555 | 23,200 |
2005/12/21 | 2,570 | 2,600 | 2,570 | 2,575 | 33,000 |
2005/12/20 | 2,615 | 2,615 | 2,460 | 2,555 | 34,000 |
2005/12/19 | 2,600 | 2,700 | 2,500 | 2,620 | 133,500 |
2005/12/16 | 2,375 | 2,600 | 2,375 | 2,600 | 162,900 |
2005/12/15 | 2,320 | 2,380 | 2,250 | 2,370 | 109,000 |
2005/12/14 | 2,500 | 2,600 | 2,360 | 2,500 | 157,500 |
2005/12/13 | 2,000 | 2,200 | 1,975 | 2,200 | 101,400 |
2005/12/12 | 2,025 | 2,025 | 1,911 | 1,911 | 23,300 |
2005/12/09 | 1,899 | 1,929 | 1,852 | 1,903 | 16,500 |
2005/12/08 | 1,990 | 1,990 | 1,890 | 1,900 | 6,500 |
2005/12/07 | 2,015 | 2,025 | 1,950 | 1,997 | 11,700 |
2005/12/06 | 1,996 | 2,025 | 1,921 | 2,005 | 29,300 |
2005/12/05 | 1,935 | 2,020 | 1,913 | 1,996 | 35,600 |
2005/12/02 | 1,870 | 1,979 | 1,840 | 1,979 | 62,100 |
2005/12/01 | 1,839 | 1,870 | 1,836 | 1,870 | 33,200 |
2005/11/30 | 1,855 | 1,863 | 1,811 | 1,820 | 35,600 |
2005/11/29 | 1,774 | 1,840 | 1,757 | 1,830 | 53,700 |
2005/11/28 | 1,729 | 1,751 | 1,716 | 1,750 | 33,900 |
2005/11/25 | 1,730 | 1,735 | 1,700 | 1,735 | 23,200 |
2005/11/24 | 1,743 | 1,780 | 1,717 | 1,733 | 47,800 |
2005/11/22 | 1,830 | 1,920 | 1,813 | 1,863 | 131,300 |
2005/11/21 | 1,775 | 1,796 | 1,750 | 1,793 | 109,900 |
2005/11/18 | 1,723 | 1,745 | 1,682 | 1,745 | 99,300 |
2005/11/17 | 1,638 | 1,665 | 1,618 | 1,665 | 53,800 |
2005/11/16 | 1,595 | 1,620 | 1,595 | 1,608 | 31,600 |
2005/11/15 | 1,640 | 1,642 | 1,591 | 1,591 | 37,500 |
2005/11/14 | 1,675 | 1,675 | 1,640 | 1,643 | 21,800 |
2005/11/11 | 1,688 | 1,688 | 1,671 | 1,675 | 15,800 |
2005/11/10 | 1,663 | 1,681 | 1,600 | 1,681 | 51,100 |
2005/11/09 | 1,682 | 1,684 | 1,662 | 1,684 | 38,600 |
2005/11/08 | 1,718 | 1,722 | 1,693 | 1,710 | 66,600 |
2005/11/07 | 1,720 | 1,724 | 1,711 | 1,719 | 39,400 |
2005/11/04 | 1,679 | 1,728 | 1,679 | 1,705 | 67,200 |
2005/11/02 | 1,690 | 1,699 | 1,666 | 1,677 | 95,500 |
2005/11/01 | 1,739 | 1,740 | 1,650 | 1,685 | 40,500 |
2005/10/31 | 1,750 | 1,805 | 1,731 | 1,741 | 85,100 |
2005/10/28 | 1,807 | 1,807 | 1,750 | 1,750 | 186,400 |
2005/10/27 | 1,798 | 1,824 | 1,785 | 1,810 | 84,800 |
2005/10/26 | 1,780 | 1,815 | 1,720 | 1,785 | 65,000 |
2005/10/25 | 1,836 | 1,840 | 1,826 | 1,835 | 25,100 |
2005/10/24 | 1,846 | 1,850 | 1,831 | 1,840 | 27,000 |
2005/10/21 | 1,848 | 1,848 | 1,827 | 1,845 | 39,700 |
2005/10/20 | 1,839 | 1,848 | 1,838 | 1,848 | 20,900 |
2005/10/19 | 1,847 | 1,853 | 1,833 | 1,840 | 28,000 |
2005/10/18 | 1,826 | 1,855 | 1,826 | 1,840 | 22,200 |
2005/10/17 | 1,845 | 1,880 | 1,825 | 1,853 | 65,000 |
2005/10/14 | 1,804 | 1,842 | 1,800 | 1,830 | 79,100 |
2005/10/13 | 1,800 | 1,800 | 1,790 | 1,800 | 13,100 |
2005/10/12 | 1,795 | 1,803 | 1,785 | 1,799 | 33,600 |
2005/10/11 | 1,789 | 1,794 | 1,781 | 1,783 | 19,300 |
2005/10/07 | 1,751 | 1,808 | 1,745 | 1,790 | 40,800 |
2005/10/06 | 1,730 | 1,765 | 1,726 | 1,744 | 18,600 |
2005/10/05 | 1,805 | 1,805 | 1,750 | 1,755 | 34,600 |
2005/10/04 | 1,800 | 1,829 | 1,790 | 1,792 | 102,000 |
2005/10/03 | 1,785 | 1,795 | 1,750 | 1,775 | 34,700 |
2005/09/30 | 1,776 | 1,777 | 1,712 | 1,770 | 13,300 |
2005/09/29 | 1,750 | 1,778 | 1,700 | 1,778 | 22,900 |
2005/09/28 | 1,780 | 1,780 | 1,750 | 1,780 | 19,300 |
2005/09/27 | 1,783 | 1,785 | 1,751 | 1,782 | 34,900 |
2005/09/26 | 1,680 | 1,729 | 1,680 | 1,712 | 46,900 |
2005/09/22 | 1,650 | 1,679 | 1,641 | 1,650 | 37,200 |
2005/09/21 | 1,653 | 1,680 | 1,621 | 1,641 | 214,700 |
2005/09/20 | 1,560 | 1,593 | 1,532 | 1,593 | 52,600 |
2005/09/16 | 1,588 | 1,588 | 1,560 | 1,563 | 38,100 |
2005/09/15 | 1,613 | 1,613 | 1,561 | 1,600 | 53,000 |
2005/09/14 | 1,620 | 1,629 | 1,610 | 1,617 | 38,100 |
2005/09/13 | 1,623 | 1,630 | 1,605 | 1,618 | 40,000 |
2005/09/12 | 1,598 | 1,635 | 1,593 | 1,632 | 187,200 |
2005/09/09 | 1,550 | 1,590 | 1,538 | 1,590 | 173,200 |
2005/09/08 | 1,510 | 1,560 | 1,510 | 1,535 | 117,500 |
2005/09/07 | 1,505 | 1,510 | 1,502 | 1,510 | 32,600 |
2005/09/06 | 1,501 | 1,510 | 1,500 | 1,510 | 29,500 |
2005/09/05 | 1,500 | 1,514 | 1,496 | 1,499 | 22,300 |
2005/09/02 | 1,528 | 1,528 | 1,499 | 1,500 | 59,500 |
2005/09/01 | 1,504 | 1,517 | 1,490 | 1,517 | 40,900 |
2005/08/31 | 1,494 | 1,517 | 1,484 | 1,509 | 29,600 |
2005/08/30 | 1,500 | 1,500 | 1,481 | 1,497 | 13,000 |
2005/08/29 | 1,490 | 1,500 | 1,490 | 1,493 | 20,600 |
2005/08/26 | 1,496 | 1,515 | 1,490 | 1,490 | 42,400 |
2005/08/25 | 1,490 | 1,490 | 1,479 | 1,484 | 17,100 |
2005/08/24 | 1,490 | 1,490 | 1,480 | 1,490 | 21,200 |
2005/08/23 | 1,511 | 1,515 | 1,490 | 1,490 | 33,200 |
2005/08/22 | 1,500 | 1,524 | 1,500 | 1,502 | 40,500 |
2005/08/19 | 1,482 | 1,507 | 1,481 | 1,500 | 30,600 |
2005/08/18 | 1,462 | 1,505 | 1,462 | 1,481 | 28,100 |
2005/08/17 | 1,460 | 1,465 | 1,454 | 1,465 | 7,000 |
2005/08/16 | 1,463 | 1,465 | 1,453 | 1,453 | 12,700 |
2005/08/15 | 1,456 | 1,464 | 1,453 | 1,463 | 2,500 |
2005/08/12 | 1,455 | 1,470 | 1,450 | 1,456 | 11,000 |
2005/08/11 | 1,468 | 1,469 | 1,456 | 1,465 | 8,800 |
2005/08/10 | 1,422 | 1,470 | 1,422 | 1,452 | 11,600 |
2005/08/09 | 1,425 | 1,440 | 1,412 | 1,432 | 6,000 |
2005/08/08 | 1,370 | 1,400 | 1,370 | 1,400 | 18,700 |
2005/08/05 | 1,423 | 1,426 | 1,401 | 1,401 | 14,300 |
2005/08/04 | 1,450 | 1,450 | 1,410 | 1,423 | 22,900 |
2005/08/03 | 1,471 | 1,480 | 1,442 | 1,446 | 25,700 |
2005/08/02 | 1,505 | 1,505 | 1,471 | 1,480 | 25,400 |
2005/08/01 | 1,498 | 1,510 | 1,492 | 1,505 | 64,500 |
2005/07/29 | 1,462 | 1,490 | 1,460 | 1,490 | 30,600 |
2005/07/28 | 1,459 | 1,459 | 1,444 | 1,458 | 12,700 |
2005/07/27 | 1,450 | 1,455 | 1,440 | 1,450 | 20,200 |
2005/07/26 | 1,427 | 1,450 | 1,427 | 1,440 | 23,300 |
2005/07/25 | 1,420 | 1,426 | 1,420 | 1,426 | 5,500 |
2005/07/22 | 1,441 | 1,441 | 1,426 | 1,426 | 6,700 |
2005/07/21 | 1,451 | 1,453 | 1,442 | 1,442 | 10,600 |
2005/07/20 | 1,460 | 1,463 | 1,451 | 1,453 | 27,400 |
2005/07/19 | 1,447 | 1,455 | 1,447 | 1,451 | 20,500 |
2005/07/15 | 1,450 | 1,450 | 1,440 | 1,443 | 14,800 |
2005/07/14 | 1,455 | 1,455 | 1,431 | 1,447 | 27,200 |
2005/07/13 | 1,440 | 1,460 | 1,421 | 1,459 | 34,700 |
2005/07/12 | 1,460 | 1,462 | 1,440 | 1,440 | 49,500 |
2005/07/11 | 1,466 | 1,475 | 1,461 | 1,468 | 69,800 |
2005/07/08 | 1,457 | 1,471 | 1,450 | 1,461 | 84,800 |
2005/07/07 | 1,470 | 1,470 | 1,452 | 1,469 | 179,700 |
2005/07/06 | 1,500 | 1,520 | 1,480 | 1,480 | 6,600 |
2005/07/05 | 1,453 | 1,500 | 1,453 | 1,500 | 10,700 |
2005/07/04 | 1,479 | 1,490 | 1,450 | 1,490 | 22,100 |
2005/07/01 | 1,450 | 1,477 | 1,450 | 1,470 | 6,800 |
2005/06/30 | 1,448 | 1,460 | 1,433 | 1,456 | 2,900 |
2005/06/29 | 1,450 | 1,450 | 1,445 | 1,450 | 9,400 |
2005/06/28 | 1,425 | 1,450 | 1,410 | 1,450 | 6,300 |
2005/06/27 | 1,400 | 1,425 | 1,400 | 1,425 | 600 |
2005/06/24 | 1,401 | 1,410 | 1,400 | 1,400 | 1,400 |
2005/06/23 | 1,400 | 1,419 | 1,392 | 1,401 | 3,000 |
2005/06/22 | 1,465 | 1,465 | 1,370 | 1,398 | 13,600 |
2005/06/21 | 1,455 | 1,455 | 1,445 | 1,445 | 6,500 |
2005/06/20 | 1,420 | 1,445 | 1,420 | 1,435 | 1,100 |
2005/06/17 | 1,425 | 1,425 | 1,380 | 1,420 | 3,700 |
2005/06/16 | 1,455 | 1,460 | 1,426 | 1,426 | 1,600 |
2005/06/15 | 1,419 | 1,450 | 1,410 | 1,450 | 14,300 |
2005/06/14 | 1,410 | 1,410 | 1,395 | 1,395 | 4,300 |
2005/06/13 | 1,399 | 1,400 | 1,365 | 1,370 | 4,700 |
2005/06/10 | 1,365 | 1,365 | 1,365 | 1,365 | 700 |
2005/06/09 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
2005/06/08 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
2005/06/07 | 1,380 | 1,381 | 1,380 | 1,380 | 1,100 |
2005/06/06 | 1,342 | 1,370 | 1,341 | 1,370 | 3,700 |
2005/06/03 | 1,349 | 1,350 | 1,320 | 1,342 | 4,300 |
2005/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | 700 |
2005/05/31 | 1,345 | 1,350 | 1,320 | 1,350 | 1,200 |
2005/05/30 | 1,333 | 1,350 | 1,333 | 1,340 | 2,200 |
2005/05/27 | 1,394 | 1,394 | 1,394 | 1,394 | 200 |
2005/05/26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 |
2005/05/25 | 1,330 | 1,330 | 1,320 | 1,320 | 1,000 |
2005/05/24 | 1,300 | 1,310 | 1,268 | 1,310 | 6,500 |
2005/05/23 | 1,395 | 1,395 | 1,355 | 1,355 | 300 |
2005/05/20 | 1,448 | 1,448 | 1,388 | 1,396 | 4,700 |
2005/05/19 | 1,430 | 1,449 | 1,410 | 1,449 | 1,300 |
2005/05/18 | 1,401 | 1,430 | 1,400 | 1,430 | 1,300 |
2005/05/17 | 1,421 | 1,421 | 1,401 | 1,401 | 2,800 |
2005/05/16 | 1,400 | 1,401 | 1,400 | 1,401 | 1,300 |
2005/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | 3,800 |
2005/05/12 | 1,421 | 1,470 | 1,400 | 1,400 | 2,500 |
2005/05/11 | 1,450 | 1,470 | 1,440 | 1,440 | 1,700 |
2005/05/10 | 1,445 | 1,460 | 1,440 | 1,460 | 1,300 |
2005/05/09 | 1,430 | 1,490 | 1,430 | 1,461 | 2,300 |
2005/05/06 | 1,440 | 1,440 | 1,400 | 1,400 | 2,300 |
2005/05/02 | 1,450 | 1,450 | 1,430 | 1,440 | 4,600 |
2005/04/28 | 1,470 | 1,470 | 1,450 | 1,450 | 1,500 |
2005/04/27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2005/04/26 | 1,470 | 1,470 | 1,465 | 1,470 | 1,100 |
2005/04/25 | 1,485 | 1,485 | 1,471 | 1,471 | 1,100 |
2005/04/22 | 1,490 | 1,490 | 1,465 | 1,490 | 2,000 |
2005/04/21 | 1,500 | 1,500 | 1,460 | 1,495 | 3,400 |
2005/04/20 | 1,490 | 1,505 | 1,490 | 1,495 | 6,100 |
2005/04/19 | 1,430 | 1,500 | 1,430 | 1,490 | 2,500 |
2005/04/18 | 1,450 | 1,455 | 1,430 | 1,430 | 11,400 |
2005/04/15 | 1,460 | 1,460 | 1,440 | 1,450 | 14,700 |
2005/04/14 | 1,480 | 1,480 | 1,440 | 1,460 | 4,200 |
2005/04/13 | 1,479 | 1,500 | 1,479 | 1,480 | 1,000 |
2005/04/12 | 1,460 | 1,480 | 1,460 | 1,480 | 1,300 |
2005/04/11 | 1,500 | 1,510 | 1,460 | 1,460 | 8,500 |
2005/04/08 | 1,500 | 1,500 | 1,480 | 1,499 | 2,800 |
2005/04/07 | 1,475 | 1,500 | 1,472 | 1,490 | 6,300 |
2005/04/06 | 1,486 | 1,486 | 1,450 | 1,455 | 10,000 |
2005/04/05 | 1,500 | 1,500 | 1,465 | 1,466 | 6,600 |
2005/04/04 | 1,420 | 1,500 | 1,420 | 1,500 | 2,700 |
2005/04/01 | 1,491 | 1,491 | 1,380 | 1,440 | 19,200 |
2005/03/31 | 1,559 | 1,570 | 1,491 | 1,491 | 17,900 |
2005/03/30 | 1,461 | 1,570 | 1,460 | 1,529 | 15,300 |
2005/03/29 | 1,455 | 1,480 | 1,440 | 1,460 | 8,100 |
2005/03/28 | 1,476 | 1,479 | 1,455 | 1,455 | 5,600 |
2005/03/25 | 1,470 | 1,491 | 1,470 | 1,470 | 11,500 |
2005/03/24 | 1,440 | 1,470 | 1,425 | 1,470 | 13,600 |
2005/03/23 | 1,445 | 1,449 | 1,429 | 1,430 | 19,300 |
2005/03/22 | 1,322 | 1,450 | 1,322 | 1,425 | 34,000 |
2005/03/18 | 1,337 | 1,337 | 1,315 | 1,320 | 10,600 |
2005/03/17 | 1,333 | 1,333 | 1,295 | 1,320 | 15,000 |
2005/03/16 | 1,330 | 1,370 | 1,300 | 1,320 | 38,200 |
2005/03/15 | 1,330 | 1,330 | 1,310 | 1,315 | 7,000 |
2005/03/14 | 1,280 | 1,295 | 1,274 | 1,290 | 17,100 |
2005/03/11 | 1,275 | 1,275 | 1,260 | 1,275 | 6,700 |
2005/03/10 | 1,250 | 1,275 | 1,250 | 1,275 | 1,700 |
2005/03/09 | 1,260 | 1,260 | 1,250 | 1,250 | 6,900 |
2005/03/08 | 1,250 | 1,260 | 1,250 | 1,260 | 1,800 |
2005/03/07 | 1,264 | 1,264 | 1,225 | 1,255 | 6,000 |
2005/03/04 | 1,275 | 1,275 | 1,269 | 1,275 | 14,300 |
2005/03/03 | 1,260 | 1,260 | 1,255 | 1,260 | 19,400 |
2005/03/02 | 1,250 | 1,250 | 1,203 | 1,250 | 24,700 |
2005/03/01 | 1,271 | 1,275 | 1,269 | 1,269 | 19,600 |
2005/02/28 | 1,272 | 1,272 | 1,268 | 1,271 | 10,300 |
2005/02/25 | 1,272 | 1,272 | 1,269 | 1,270 | 6,800 |
2005/02/24 | 1,272 | 1,272 | 1,269 | 1,270 | 4,900 |
2005/02/23 | 1,279 | 1,280 | 1,271 | 1,271 | 4,800 |
2005/02/22 | 1,280 | 1,294 | 1,270 | 1,280 | 15,300 |
2005/02/21 | 1,231 | 1,260 | 1,231 | 1,259 | 5,100 |
2005/02/18 | 1,234 | 1,234 | 1,220 | 1,230 | 3,300 |
2005/02/17 | 1,235 | 1,235 | 1,218 | 1,221 | 6,600 |
2005/02/16 | 1,223 | 1,238 | 1,218 | 1,219 | 10,200 |
2005/02/15 | 1,219 | 1,220 | 1,211 | 1,218 | 9,800 |
2005/02/14 | 1,210 | 1,210 | 1,200 | 1,210 | 14,700 |
2005/02/10 | 1,200 | 1,210 | 1,195 | 1,195 | 7,200 |
2005/02/09 | 1,210 | 1,210 | 1,200 | 1,210 | 13,200 |
2005/02/08 | 1,201 | 1,220 | 1,201 | 1,210 | 20,700 |
2005/02/07 | 1,240 | 1,260 | 1,220 | 1,220 | 3,900 |
2005/02/04 | 1,209 | 1,240 | 1,200 | 1,240 | 28,400 |
2005/02/03 | 1,190 | 1,215 | 1,190 | 1,205 | 20,100 |
2005/02/02 | 1,180 | 1,180 | 1,170 | 1,180 | 16,300 |
2005/02/01 | 1,200 | 1,211 | 1,180 | 1,180 | 24,400 |
2005/01/31 | 1,193 | 1,193 | 1,169 | 1,169 | 3,700 |
2005/01/28 | 1,171 | 1,172 | 1,155 | 1,160 | 24,300 |
2005/01/27 | 1,170 | 1,170 | 1,169 | 1,170 | 2,300 |
2005/01/26 | 1,165 | 1,200 | 1,152 | 1,170 | 3,200 |
2005/01/25 | 1,167 | 1,170 | 1,165 | 1,170 | 2,900 |
2005/01/24 | 1,169 | 1,169 | 1,150 | 1,169 | 5,900 |
2005/01/21 | 1,140 | 1,200 | 1,140 | 1,200 | 8,500 |
2005/01/20 | 1,239 | 1,239 | 1,140 | 1,190 | 17,800 |
2005/01/19 | 1,200 | 1,280 | 1,200 | 1,240 | 32,300 |
2005/01/18 | 1,156 | 1,240 | 1,156 | 1,195 | 60,400 |
2005/01/17 | 1,106 | 1,170 | 1,090 | 1,170 | 36,100 |
2005/01/14 | 1,030 | 1,080 | 1,025 | 1,075 | 13,700 |
2005/01/13 | 1,015 | 1,025 | 1,005 | 1,025 | 8,600 |
2005/01/12 | 1,020 | 1,020 | 1,010 | 1,013 | 12,500 |
2005/01/11 | 1,000 | 1,020 | 1,000 | 1,020 | 15,100 |
2005/01/07 | 996 | 1,000 | 970 | 990 | 11,900 |
2005/01/06 | 980 | 980 | 976 | 980 | 6,000 |
2005/01/05 | 975 | 975 | 965 | 975 | 5,400 |
2005/01/04 | 980 | 980 | 961 | 965 | 7,100 |