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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,367 | 1,382 | 1,361 | 1,382 | 13,300 |
| 2011/12/29 | 1,353 | 1,367 | 1,347 | 1,367 | 6,900 |
| 2011/12/28 | 1,355 | 1,373 | 1,352 | 1,370 | 13,900 |
| 2011/12/27 | 1,335 | 1,355 | 1,335 | 1,355 | 9,200 |
| 2011/12/26 | 1,351 | 1,357 | 1,351 | 1,356 | 10,600 |
| 2011/12/22 | 1,383 | 1,383 | 1,350 | 1,351 | 19,600 |
| 2011/12/21 | 1,350 | 1,360 | 1,350 | 1,355 | 24,000 |
| 2011/12/20 | 1,272 | 1,342 | 1,272 | 1,342 | 28,300 |
| 2011/12/19 | 1,280 | 1,309 | 1,271 | 1,302 | 13,500 |
| 2011/12/16 | 1,297 | 1,314 | 1,281 | 1,286 | 37,500 |
| 2011/12/15 | 1,355 | 1,356 | 1,298 | 1,298 | 41,700 |
| 2011/12/14 | 1,346 | 1,373 | 1,341 | 1,364 | 41,800 |
| 2011/12/13 | 1,352 | 1,356 | 1,320 | 1,346 | 52,900 |
| 2011/12/12 | 1,388 | 1,389 | 1,362 | 1,372 | 40,300 |
| 2011/12/09 | 1,346 | 1,386 | 1,328 | 1,377 | 73,500 |
| 2011/12/08 | 1,273 | 1,339 | 1,269 | 1,339 | 56,700 |
| 2011/12/07 | 1,215 | 1,256 | 1,209 | 1,253 | 61,900 |
| 2011/12/06 | 1,230 | 1,230 | 1,208 | 1,208 | 21,000 |
| 2011/12/05 | 1,230 | 1,235 | 1,229 | 1,229 | 14,900 |
| 2011/12/02 | 1,222 | 1,229 | 1,215 | 1,229 | 12,200 |
| 2011/12/01 | 1,250 | 1,250 | 1,220 | 1,221 | 27,800 |
| 2011/11/30 | 1,226 | 1,226 | 1,214 | 1,214 | 23,300 |
| 2011/11/29 | 1,220 | 1,226 | 1,215 | 1,224 | 18,600 |
| 2011/11/28 | 1,178 | 1,193 | 1,178 | 1,190 | 20,000 |
| 2011/11/25 | 1,190 | 1,199 | 1,172 | 1,181 | 23,500 |
| 2011/11/24 | 1,208 | 1,208 | 1,200 | 1,202 | 21,000 |
| 2011/11/22 | 1,236 | 1,242 | 1,213 | 1,220 | 20,300 |
| 2011/11/21 | 1,255 | 1,280 | 1,246 | 1,249 | 17,800 |
| 2011/11/18 | 1,238 | 1,255 | 1,236 | 1,255 | 24,900 |
| 2011/11/17 | 1,228 | 1,245 | 1,219 | 1,237 | 40,400 |
| 2011/11/16 | 1,279 | 1,279 | 1,228 | 1,234 | 34,800 |
| 2011/11/15 | 1,250 | 1,267 | 1,247 | 1,267 | 44,100 |
| 2011/11/14 | 1,270 | 1,280 | 1,242 | 1,255 | 47,500 |
| 2011/11/11 | 1,317 | 1,317 | 1,252 | 1,256 | 53,100 |
| 2011/11/10 | 1,350 | 1,352 | 1,285 | 1,289 | 40,900 |
| 2011/11/09 | 1,408 | 1,408 | 1,367 | 1,368 | 19,600 |
| 2011/11/08 | 1,420 | 1,420 | 1,382 | 1,388 | 17,200 |
| 2011/11/07 | 1,411 | 1,423 | 1,400 | 1,411 | 16,400 |
| 2011/11/04 | 1,411 | 1,411 | 1,403 | 1,410 | 14,600 |
| 2011/11/02 | 1,373 | 1,413 | 1,363 | 1,411 | 37,900 |
| 2011/11/01 | 1,405 | 1,405 | 1,390 | 1,396 | 23,600 |
| 2011/10/31 | 1,416 | 1,418 | 1,391 | 1,392 | 29,900 |
| 2011/10/28 | 1,432 | 1,441 | 1,412 | 1,415 | 48,000 |
| 2011/10/27 | 1,418 | 1,423 | 1,395 | 1,418 | 67,000 |
| 2011/10/26 | 1,455 | 1,470 | 1,445 | 1,469 | 29,500 |
| 2011/10/25 | 1,451 | 1,467 | 1,445 | 1,464 | 37,200 |
| 2011/10/24 | 1,426 | 1,440 | 1,420 | 1,440 | 47,500 |
| 2011/10/21 | 1,409 | 1,412 | 1,406 | 1,408 | 41,700 |
| 2011/10/20 | 1,408 | 1,414 | 1,406 | 1,412 | 30,300 |
| 2011/10/19 | 1,411 | 1,417 | 1,405 | 1,406 | 15,700 |
| 2011/10/18 | 1,415 | 1,415 | 1,403 | 1,403 | 17,300 |
| 2011/10/17 | 1,410 | 1,418 | 1,404 | 1,409 | 26,700 |
| 2011/10/14 | 1,412 | 1,412 | 1,402 | 1,402 | 16,300 |
| 2011/10/13 | 1,425 | 1,425 | 1,410 | 1,412 | 19,400 |
| 2011/10/12 | 1,403 | 1,415 | 1,400 | 1,408 | 28,900 |
| 2011/10/11 | 1,401 | 1,413 | 1,392 | 1,403 | 30,200 |
| 2011/10/07 | 1,390 | 1,390 | 1,373 | 1,378 | 22,500 |
| 2011/10/06 | 1,351 | 1,392 | 1,351 | 1,374 | 39,500 |
| 2011/10/05 | 1,396 | 1,398 | 1,372 | 1,380 | 19,900 |
| 2011/10/04 | 1,400 | 1,404 | 1,382 | 1,389 | 34,600 |
| 2011/10/03 | 1,430 | 1,460 | 1,411 | 1,412 | 43,600 |
| 2011/09/30 | 1,490 | 1,490 | 1,452 | 1,461 | 30,600 |
| 2011/09/29 | 1,478 | 1,500 | 1,470 | 1,485 | 23,800 |
| 2011/09/28 | 1,431 | 1,481 | 1,418 | 1,481 | 26,000 |
| 2011/09/27 | 1,397 | 1,397 | 1,370 | 1,392 | 13,900 |
| 2011/09/26 | 1,399 | 1,399 | 1,370 | 1,370 | 18,400 |
| 2011/09/22 | 1,403 | 1,426 | 1,403 | 1,409 | 6,300 |
| 2011/09/21 | 1,462 | 1,462 | 1,426 | 1,426 | 7,400 |
| 2011/09/20 | 1,425 | 1,441 | 1,425 | 1,432 | 11,000 |
| 2011/09/16 | 1,404 | 1,440 | 1,397 | 1,425 | 23,800 |
| 2011/09/15 | 1,435 | 1,442 | 1,400 | 1,400 | 15,500 |
| 2011/09/14 | 1,474 | 1,474 | 1,413 | 1,413 | 22,300 |
| 2011/09/13 | 1,484 | 1,490 | 1,455 | 1,455 | 14,500 |
| 2011/09/12 | 1,425 | 1,474 | 1,424 | 1,474 | 8,700 |
| 2011/09/09 | 1,473 | 1,499 | 1,446 | 1,456 | 23,700 |
| 2011/09/08 | 1,480 | 1,493 | 1,476 | 1,492 | 15,400 |
| 2011/09/07 | 1,467 | 1,481 | 1,466 | 1,475 | 15,700 |
| 2011/09/06 | 1,465 | 1,488 | 1,448 | 1,451 | 22,300 |
| 2011/09/05 | 1,425 | 1,476 | 1,424 | 1,455 | 19,100 |
| 2011/09/02 | 1,430 | 1,435 | 1,420 | 1,422 | 18,000 |
| 2011/09/01 | 1,441 | 1,441 | 1,430 | 1,435 | 22,500 |
| 2011/08/31 | 1,428 | 1,435 | 1,415 | 1,434 | 11,400 |
| 2011/08/30 | 1,390 | 1,407 | 1,388 | 1,406 | 8,100 |
| 2011/08/29 | 1,410 | 1,410 | 1,376 | 1,376 | 15,500 |
| 2011/08/26 | 1,391 | 1,420 | 1,367 | 1,386 | 16,500 |
| 2011/08/25 | 1,372 | 1,385 | 1,370 | 1,374 | 8,000 |
| 2011/08/24 | 1,379 | 1,382 | 1,361 | 1,361 | 12,200 |
| 2011/08/23 | 1,356 | 1,367 | 1,352 | 1,367 | 8,800 |
| 2011/08/22 | 1,399 | 1,399 | 1,355 | 1,355 | 24,400 |
| 2011/08/19 | 1,430 | 1,430 | 1,399 | 1,405 | 17,900 |
| 2011/08/18 | 1,476 | 1,476 | 1,455 | 1,460 | 15,600 |
| 2011/08/17 | 1,486 | 1,486 | 1,466 | 1,466 | 14,400 |
| 2011/08/16 | 1,510 | 1,510 | 1,460 | 1,490 | 29,600 |
| 2011/08/15 | 1,550 | 1,550 | 1,495 | 1,498 | 12,500 |
| 2011/08/12 | 1,503 | 1,538 | 1,489 | 1,522 | 10,600 |
| 2011/08/11 | 1,484 | 1,495 | 1,475 | 1,493 | 13,400 |
| 2011/08/10 | 1,455 | 1,510 | 1,455 | 1,484 | 14,100 |
| 2011/08/09 | 1,395 | 1,470 | 1,364 | 1,438 | 23,100 |
| 2011/08/08 | 1,410 | 1,424 | 1,404 | 1,423 | 19,800 |
| 2011/08/05 | 1,400 | 1,438 | 1,350 | 1,404 | 57,300 |
| 2011/08/04 | 1,496 | 1,510 | 1,496 | 1,497 | 10,300 |
| 2011/08/03 | 1,521 | 1,521 | 1,500 | 1,501 | 15,900 |
| 2011/08/02 | 1,560 | 1,561 | 1,525 | 1,526 | 17,200 |
| 2011/08/01 | 1,550 | 1,576 | 1,547 | 1,560 | 10,700 |
| 2011/07/29 | 1,560 | 1,575 | 1,554 | 1,554 | 7,900 |
| 2011/07/28 | 1,563 | 1,569 | 1,555 | 1,569 | 15,300 |
| 2011/07/27 | 1,564 | 1,572 | 1,558 | 1,566 | 12,000 |
| 2011/07/26 | 1,558 | 1,566 | 1,555 | 1,556 | 13,800 |
| 2011/07/25 | 1,588 | 1,588 | 1,563 | 1,565 | 11,300 |
| 2011/07/22 | 1,575 | 1,585 | 1,565 | 1,575 | 17,600 |
| 2011/07/21 | 1,635 | 1,635 | 1,565 | 1,583 | 41,200 |
| 2011/07/20 | 1,647 | 1,647 | 1,636 | 1,640 | 14,300 |
| 2011/07/19 | 1,615 | 1,634 | 1,615 | 1,634 | 10,600 |
| 2011/07/15 | 1,605 | 1,612 | 1,590 | 1,612 | 29,000 |
| 2011/07/14 | 1,617 | 1,622 | 1,600 | 1,604 | 15,000 |
| 2011/07/13 | 1,626 | 1,637 | 1,616 | 1,622 | 21,700 |
| 2011/07/12 | 1,683 | 1,693 | 1,614 | 1,626 | 40,600 |
| 2011/07/11 | 1,696 | 1,704 | 1,686 | 1,703 | 10,600 |
| 2011/07/08 | 1,705 | 1,712 | 1,678 | 1,680 | 29,500 |
| 2011/07/07 | 1,737 | 1,743 | 1,701 | 1,714 | 15,800 |
| 2011/07/06 | 1,753 | 1,753 | 1,712 | 1,730 | 20,800 |
| 2011/07/05 | 1,759 | 1,771 | 1,756 | 1,756 | 6,800 |
| 2011/07/04 | 1,770 | 1,781 | 1,759 | 1,764 | 20,200 |
| 2011/07/01 | 1,786 | 1,794 | 1,770 | 1,771 | 9,500 |
| 2011/06/30 | 1,796 | 1,800 | 1,772 | 1,797 | 12,800 |
| 2011/06/29 | 1,790 | 1,797 | 1,778 | 1,797 | 15,100 |
| 2011/06/28 | 1,750 | 1,786 | 1,738 | 1,772 | 13,200 |
| 2011/06/27 | 1,730 | 1,765 | 1,727 | 1,754 | 10,900 |
| 2011/06/24 | 1,750 | 1,762 | 1,736 | 1,749 | 9,900 |
| 2011/06/23 | 1,750 | 1,783 | 1,691 | 1,753 | 36,300 |
| 2011/06/22 | 1,737 | 1,747 | 1,666 | 1,747 | 21,600 |
| 2011/06/21 | 1,730 | 1,737 | 1,726 | 1,737 | 17,400 |
| 2011/06/20 | 1,726 | 1,728 | 1,721 | 1,727 | 13,300 |
| 2011/06/17 | 1,734 | 1,734 | 1,726 | 1,726 | 13,200 |
| 2011/06/16 | 1,721 | 1,737 | 1,721 | 1,734 | 9,300 |
| 2011/06/15 | 1,737 | 1,742 | 1,726 | 1,726 | 7,700 |
| 2011/06/14 | 1,757 | 1,757 | 1,700 | 1,712 | 23,400 |
| 2011/06/13 | 1,682 | 1,717 | 1,682 | 1,717 | 9,100 |
| 2011/06/10 | 1,680 | 1,705 | 1,673 | 1,681 | 18,900 |
| 2011/06/09 | 1,707 | 1,707 | 1,652 | 1,685 | 14,400 |
| 2011/06/08 | 1,714 | 1,747 | 1,702 | 1,707 | 11,300 |
| 2011/06/07 | 1,778 | 1,778 | 1,660 | 1,705 | 43,600 |
| 2011/06/06 | 1,748 | 1,793 | 1,748 | 1,778 | 15,800 |
| 2011/06/03 | 1,748 | 1,800 | 1,748 | 1,784 | 20,900 |
| 2011/06/02 | 1,745 | 1,770 | 1,745 | 1,770 | 15,600 |
| 2011/06/01 | 1,757 | 1,781 | 1,750 | 1,779 | 14,600 |
| 2011/05/31 | 1,713 | 1,770 | 1,709 | 1,757 | 29,200 |
| 2011/05/30 | 1,710 | 1,737 | 1,686 | 1,712 | 10,600 |
| 2011/05/27 | 1,731 | 1,749 | 1,710 | 1,710 | 10,600 |
| 2011/05/26 | 1,762 | 1,763 | 1,730 | 1,754 | 12,600 |
| 2011/05/25 | 1,760 | 1,764 | 1,750 | 1,762 | 10,800 |
| 2011/05/24 | 1,722 | 1,768 | 1,722 | 1,764 | 17,300 |
| 2011/05/23 | 1,804 | 1,804 | 1,750 | 1,757 | 10,000 |
| 2011/05/20 | 1,770 | 1,806 | 1,770 | 1,806 | 33,700 |
| 2011/05/19 | 1,757 | 1,774 | 1,757 | 1,770 | 18,700 |
| 2011/05/18 | 1,741 | 1,763 | 1,718 | 1,757 | 15,200 |
| 2011/05/17 | 1,671 | 1,723 | 1,670 | 1,701 | 35,600 |
| 2011/05/16 | 1,764 | 1,773 | 1,649 | 1,651 | 31,300 |
| 2011/05/13 | 1,770 | 1,778 | 1,750 | 1,764 | 39,900 |
| 2011/05/12 | 1,789 | 1,795 | 1,786 | 1,789 | 19,400 |
| 2011/05/11 | 1,790 | 1,798 | 1,783 | 1,791 | 27,500 |
| 2011/05/10 | 1,789 | 1,801 | 1,785 | 1,789 | 20,000 |
| 2011/05/09 | 1,769 | 1,816 | 1,750 | 1,796 | 41,600 |
| 2011/05/06 | 1,740 | 1,771 | 1,740 | 1,769 | 20,100 |
| 2011/05/02 | 1,750 | 1,768 | 1,745 | 1,765 | 19,700 |
| 2011/04/28 | 1,792 | 1,793 | 1,702 | 1,719 | 82,100 |
| 2011/04/27 | 1,801 | 1,823 | 1,780 | 1,791 | 76,200 |
| 2011/04/26 | 1,777 | 1,840 | 1,742 | 1,823 | 71,800 |
| 2011/04/25 | 1,809 | 1,830 | 1,800 | 1,800 | 100,900 |
| 2011/04/22 | 1,800 | 1,849 | 1,770 | 1,777 | 143,200 |
| 2011/04/21 | 1,665 | 1,780 | 1,663 | 1,770 | 67,900 |
| 2011/04/20 | 1,657 | 1,675 | 1,655 | 1,655 | 14,800 |
| 2011/04/19 | 1,680 | 1,680 | 1,640 | 1,656 | 66,300 |
| 2011/04/18 | 1,650 | 1,678 | 1,641 | 1,675 | 27,500 |
| 2011/04/15 | 1,598 | 1,631 | 1,598 | 1,624 | 22,200 |
| 2011/04/14 | 1,590 | 1,605 | 1,575 | 1,597 | 9,500 |
| 2011/04/13 | 1,562 | 1,598 | 1,560 | 1,590 | 12,800 |
| 2011/04/12 | 1,611 | 1,617 | 1,570 | 1,570 | 22,100 |
| 2011/04/11 | 1,566 | 1,641 | 1,566 | 1,605 | 51,800 |
| 2011/04/08 | 1,524 | 1,572 | 1,473 | 1,565 | 66,300 |
| 2011/04/07 | 1,642 | 1,650 | 1,517 | 1,540 | 88,600 |
| 2011/04/06 | 1,681 | 1,686 | 1,600 | 1,612 | 70,600 |
| 2011/04/05 | 1,698 | 1,698 | 1,673 | 1,688 | 27,000 |
| 2011/04/04 | 1,660 | 1,699 | 1,652 | 1,695 | 74,200 |
| 2011/04/01 | 1,645 | 1,685 | 1,626 | 1,660 | 64,300 |
| 2011/03/31 | 1,540 | 1,658 | 1,523 | 1,658 | 94,800 |
| 2011/03/30 | 1,520 | 1,544 | 1,507 | 1,530 | 34,600 |
| 2011/03/29 | 1,490 | 1,528 | 1,490 | 1,525 | 37,900 |
| 2011/03/28 | 1,495 | 1,498 | 1,480 | 1,498 | 29,500 |
| 2011/03/25 | 1,499 | 1,499 | 1,430 | 1,483 | 28,200 |
| 2011/03/24 | 1,480 | 1,500 | 1,478 | 1,492 | 35,700 |
| 2011/03/23 | 1,500 | 1,507 | 1,437 | 1,490 | 81,600 |
| 2011/03/22 | 1,351 | 1,460 | 1,351 | 1,447 | 59,700 |
| 2011/03/18 | 1,259 | 1,324 | 1,229 | 1,312 | 30,100 |
| 2011/03/17 | 1,090 | 1,211 | 1,088 | 1,199 | 41,900 |
| 2011/03/16 | 1,040 | 1,140 | 1,040 | 1,130 | 37,000 |
| 2011/03/15 | 1,173 | 1,194 | 912 | 1,030 | 71,400 |
| 2011/03/14 | 1,127 | 1,250 | 1,106 | 1,203 | 29,700 |
| 2011/03/11 | 1,390 | 1,400 | 1,348 | 1,348 | 53,200 |
| 2011/03/10 | 1,469 | 1,470 | 1,379 | 1,410 | 72,300 |
| 2011/03/09 | 1,530 | 1,544 | 1,490 | 1,490 | 48,300 |
| 2011/03/08 | 1,548 | 1,569 | 1,500 | 1,514 | 38,800 |
| 2011/03/07 | 1,570 | 1,570 | 1,543 | 1,553 | 17,700 |
| 2011/03/04 | 1,534 | 1,570 | 1,525 | 1,570 | 50,600 |
| 2011/03/03 | 1,516 | 1,532 | 1,477 | 1,532 | 58,300 |
| 2011/03/02 | 1,470 | 1,517 | 1,470 | 1,514 | 50,200 |
| 2011/03/01 | 1,451 | 1,471 | 1,427 | 1,445 | 26,900 |
| 2011/02/28 | 1,420 | 1,450 | 1,394 | 1,450 | 29,200 |
| 2011/02/25 | 1,400 | 1,416 | 1,390 | 1,408 | 14,200 |
| 2011/02/24 | 1,425 | 1,430 | 1,388 | 1,389 | 30,100 |
| 2011/02/23 | 1,427 | 1,453 | 1,425 | 1,425 | 21,000 |
| 2011/02/22 | 1,427 | 1,446 | 1,427 | 1,438 | 11,100 |
| 2011/02/21 | 1,412 | 1,470 | 1,400 | 1,447 | 35,600 |
| 2011/02/18 | 1,418 | 1,420 | 1,398 | 1,413 | 25,800 |
| 2011/02/17 | 1,439 | 1,444 | 1,411 | 1,432 | 15,300 |
| 2011/02/16 | 1,446 | 1,450 | 1,368 | 1,450 | 33,500 |
| 2011/02/15 | 1,451 | 1,451 | 1,436 | 1,445 | 9,100 |
| 2011/02/14 | 1,475 | 1,475 | 1,435 | 1,446 | 11,800 |
| 2011/02/10 | 1,482 | 1,482 | 1,460 | 1,464 | 18,800 |
| 2011/02/09 | 1,441 | 1,489 | 1,435 | 1,482 | 38,800 |
| 2011/02/08 | 1,442 | 1,464 | 1,441 | 1,449 | 38,100 |
| 2011/02/07 | 1,428 | 1,459 | 1,410 | 1,453 | 45,900 |
| 2011/02/04 | 1,413 | 1,440 | 1,401 | 1,439 | 39,400 |
| 2011/02/03 | 1,400 | 1,420 | 1,375 | 1,413 | 56,300 |
| 2011/02/02 | 1,370 | 1,385 | 1,365 | 1,381 | 61,900 |
| 2011/02/01 | 1,311 | 1,335 | 1,311 | 1,326 | 19,800 |
| 2011/01/31 | 1,297 | 1,335 | 1,289 | 1,309 | 18,500 |
| 2011/01/28 | 1,326 | 1,350 | 1,295 | 1,336 | 34,700 |
| 2011/01/27 | 1,264 | 1,385 | 1,260 | 1,354 | 79,400 |
| 2011/01/26 | 1,264 | 1,268 | 1,248 | 1,257 | 12,800 |
| 2011/01/25 | 1,247 | 1,270 | 1,247 | 1,264 | 7,800 |
| 2011/01/24 | 1,250 | 1,250 | 1,239 | 1,246 | 7,800 |
| 2011/01/21 | 1,260 | 1,270 | 1,231 | 1,231 | 17,100 |
| 2011/01/20 | 1,286 | 1,286 | 1,255 | 1,258 | 15,300 |
| 2011/01/19 | 1,286 | 1,286 | 1,268 | 1,286 | 24,600 |
| 2011/01/18 | 1,271 | 1,292 | 1,270 | 1,283 | 17,000 |
| 2011/01/17 | 1,271 | 1,272 | 1,255 | 1,269 | 54,500 |
| 2011/01/14 | 1,245 | 1,269 | 1,243 | 1,269 | 35,100 |
| 2011/01/13 | 1,213 | 1,243 | 1,211 | 1,242 | 42,000 |
| 2011/01/12 | 1,191 | 1,213 | 1,191 | 1,213 | 52,500 |
| 2011/01/11 | 1,185 | 1,190 | 1,178 | 1,190 | 23,400 |
| 2011/01/07 | 1,166 | 1,180 | 1,166 | 1,178 | 18,400 |
| 2011/01/06 | 1,158 | 1,163 | 1,156 | 1,163 | 11,800 |
| 2011/01/05 | 1,158 | 1,158 | 1,144 | 1,151 | 20,700 |
| 2011/01/04 | 1,160 | 1,160 | 1,130 | 1,146 | 18,600 |