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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,660 | 1,694 | 1,660 | 1,689 | 49,700 |
| 2016/12/29 | 1,649 | 1,680 | 1,645 | 1,678 | 84,700 |
| 2016/12/28 | 1,629 | 1,649 | 1,627 | 1,647 | 58,000 |
| 2016/12/27 | 1,595 | 1,631 | 1,593 | 1,619 | 68,400 |
| 2016/12/26 | 1,590 | 1,592 | 1,584 | 1,591 | 43,800 |
| 2016/12/22 | 1,583 | 1,590 | 1,572 | 1,589 | 37,400 |
| 2016/12/21 | 1,587 | 1,590 | 1,584 | 1,590 | 33,200 |
| 2016/12/20 | 1,577 | 1,586 | 1,572 | 1,585 | 24,800 |
| 2016/12/19 | 1,585 | 1,585 | 1,577 | 1,577 | 16,500 |
| 2016/12/16 | 1,581 | 1,586 | 1,572 | 1,582 | 20,300 |
| 2016/12/15 | 1,584 | 1,587 | 1,571 | 1,578 | 25,700 |
| 2016/12/14 | 1,575 | 1,586 | 1,574 | 1,584 | 18,500 |
| 2016/12/13 | 1,586 | 1,589 | 1,576 | 1,584 | 35,000 |
| 2016/12/12 | 1,576 | 1,589 | 1,576 | 1,584 | 40,000 |
| 2016/12/09 | 1,560 | 1,575 | 1,558 | 1,575 | 42,200 |
| 2016/12/08 | 1,560 | 1,561 | 1,543 | 1,561 | 45,900 |
| 2016/12/07 | 1,555 | 1,558 | 1,548 | 1,557 | 31,900 |
| 2016/12/06 | 1,558 | 1,558 | 1,536 | 1,546 | 39,800 |
| 2016/12/05 | 1,559 | 1,560 | 1,541 | 1,545 | 60,700 |
| 2016/12/02 | 1,524 | 1,524 | 1,507 | 1,509 | 15,800 |
| 2016/12/01 | 1,522 | 1,525 | 1,517 | 1,520 | 19,700 |
| 2016/11/30 | 1,517 | 1,519 | 1,512 | 1,519 | 9,600 |
| 2016/11/29 | 1,511 | 1,518 | 1,511 | 1,518 | 6,200 |
| 2016/11/28 | 1,512 | 1,520 | 1,511 | 1,520 | 4,600 |
| 2016/11/25 | 1,517 | 1,519 | 1,514 | 1,516 | 12,000 |
| 2016/11/24 | 1,523 | 1,523 | 1,513 | 1,517 | 10,600 |
| 2016/11/22 | 1,521 | 1,527 | 1,519 | 1,523 | 18,000 |
| 2016/11/21 | 1,519 | 1,525 | 1,519 | 1,523 | 9,600 |
| 2016/11/18 | 1,529 | 1,529 | 1,518 | 1,519 | 8,700 |
| 2016/11/17 | 1,512 | 1,526 | 1,507 | 1,519 | 22,200 |
| 2016/11/16 | 1,506 | 1,512 | 1,505 | 1,512 | 19,000 |
| 2016/11/15 | 1,512 | 1,515 | 1,504 | 1,505 | 22,100 |
| 2016/11/14 | 1,500 | 1,512 | 1,497 | 1,509 | 19,300 |
| 2016/11/11 | 1,507 | 1,517 | 1,495 | 1,498 | 12,600 |
| 2016/11/10 | 1,502 | 1,511 | 1,492 | 1,497 | 27,200 |
| 2016/11/09 | 1,531 | 1,532 | 1,480 | 1,482 | 29,100 |
| 2016/11/08 | 1,530 | 1,530 | 1,520 | 1,528 | 16,400 |
| 2016/11/07 | 1,527 | 1,532 | 1,522 | 1,528 | 15,400 |
| 2016/11/04 | 1,531 | 1,537 | 1,516 | 1,527 | 25,000 |
| 2016/11/02 | 1,550 | 1,550 | 1,529 | 1,533 | 13,900 |
| 2016/11/01 | 1,548 | 1,550 | 1,542 | 1,550 | 21,100 |
| 2016/10/31 | 1,534 | 1,545 | 1,534 | 1,543 | 25,500 |
| 2016/10/28 | 1,532 | 1,539 | 1,520 | 1,534 | 42,800 |
| 2016/10/27 | 1,532 | 1,542 | 1,532 | 1,536 | 95,300 |
| 2016/10/26 | 1,586 | 1,591 | 1,561 | 1,562 | 124,300 |
| 2016/10/25 | 1,588 | 1,590 | 1,582 | 1,588 | 53,500 |
| 2016/10/24 | 1,588 | 1,595 | 1,583 | 1,588 | 36,300 |
| 2016/10/21 | 1,586 | 1,590 | 1,581 | 1,586 | 70,900 |
| 2016/10/20 | 1,588 | 1,594 | 1,586 | 1,591 | 46,000 |
| 2016/10/19 | 1,586 | 1,589 | 1,583 | 1,588 | 24,800 |
| 2016/10/18 | 1,584 | 1,588 | 1,583 | 1,586 | 30,200 |
| 2016/10/17 | 1,580 | 1,585 | 1,579 | 1,581 | 33,200 |
| 2016/10/14 | 1,581 | 1,581 | 1,575 | 1,580 | 31,800 |
| 2016/10/13 | 1,580 | 1,584 | 1,570 | 1,580 | 25,700 |
| 2016/10/12 | 1,583 | 1,586 | 1,580 | 1,582 | 28,100 |
| 2016/10/11 | 1,593 | 1,594 | 1,587 | 1,589 | 7,800 |
| 2016/10/07 | 1,580 | 1,587 | 1,579 | 1,585 | 12,300 |
| 2016/10/06 | 1,590 | 1,595 | 1,583 | 1,584 | 14,500 |
| 2016/10/05 | 1,576 | 1,594 | 1,575 | 1,586 | 19,100 |
| 2016/10/04 | 1,569 | 1,581 | 1,569 | 1,577 | 23,900 |
| 2016/10/03 | 1,552 | 1,570 | 1,552 | 1,567 | 16,300 |
| 2016/09/30 | 1,543 | 1,555 | 1,542 | 1,552 | 11,400 |
| 2016/09/29 | 1,550 | 1,555 | 1,546 | 1,551 | 23,300 |
| 2016/09/28 | 1,542 | 1,549 | 1,537 | 1,546 | 24,900 |
| 2016/09/27 | 1,518 | 1,532 | 1,506 | 1,532 | 18,900 |
| 2016/09/26 | 1,494 | 1,523 | 1,480 | 1,518 | 27,700 |
| 2016/09/23 | 1,536 | 1,547 | 1,528 | 1,534 | 14,200 |
| 2016/09/21 | 1,521 | 1,530 | 1,520 | 1,528 | 10,300 |
| 2016/09/20 | 1,517 | 1,528 | 1,515 | 1,521 | 16,400 |
| 2016/09/16 | 1,507 | 1,518 | 1,507 | 1,517 | 5,000 |
| 2016/09/15 | 1,515 | 1,515 | 1,506 | 1,507 | 4,700 |
| 2016/09/14 | 1,518 | 1,520 | 1,515 | 1,516 | 4,000 |
| 2016/09/13 | 1,524 | 1,524 | 1,515 | 1,518 | 2,400 |
| 2016/09/12 | 1,523 | 1,523 | 1,509 | 1,514 | 3,900 |
| 2016/09/09 | 1,525 | 1,525 | 1,515 | 1,522 | 6,400 |
| 2016/09/08 | 1,525 | 1,528 | 1,512 | 1,523 | 7,400 |
| 2016/09/07 | 1,519 | 1,525 | 1,512 | 1,521 | 8,200 |
| 2016/09/06 | 1,524 | 1,525 | 1,496 | 1,519 | 9,200 |
| 2016/09/05 | 1,524 | 1,525 | 1,516 | 1,524 | 5,500 |
| 2016/09/02 | 1,528 | 1,528 | 1,515 | 1,524 | 6,800 |
| 2016/09/01 | 1,513 | 1,529 | 1,446 | 1,526 | 13,300 |
| 2016/08/31 | 1,512 | 1,535 | 1,512 | 1,520 | 8,400 |
| 2016/08/30 | 1,509 | 1,518 | 1,496 | 1,512 | 5,400 |
| 2016/08/29 | 1,473 | 1,506 | 1,462 | 1,506 | 7,800 |
| 2016/08/26 | 1,475 | 1,475 | 1,455 | 1,455 | 3,500 |
| 2016/08/25 | 1,458 | 1,476 | 1,458 | 1,463 | 3,500 |
| 2016/08/24 | 1,453 | 1,475 | 1,453 | 1,459 | 2,300 |
| 2016/08/23 | 1,459 | 1,470 | 1,453 | 1,453 | 5,400 |
| 2016/08/22 | 1,454 | 1,459 | 1,454 | 1,457 | 6,800 |
| 2016/08/19 | 1,463 | 1,472 | 1,453 | 1,454 | 6,100 |
| 2016/08/18 | 1,475 | 1,482 | 1,460 | 1,460 | 4,600 |
| 2016/08/17 | 1,490 | 1,490 | 1,472 | 1,475 | 10,900 |
| 2016/08/16 | 1,510 | 1,511 | 1,498 | 1,499 | 11,600 |
| 2016/08/15 | 1,513 | 1,513 | 1,501 | 1,510 | 5,200 |
| 2016/08/12 | 1,525 | 1,525 | 1,506 | 1,519 | 3,800 |
| 2016/08/10 | 1,510 | 1,515 | 1,502 | 1,512 | 3,900 |
| 2016/08/09 | 1,509 | 1,517 | 1,508 | 1,513 | 2,900 |
| 2016/08/08 | 1,523 | 1,524 | 1,504 | 1,524 | 4,900 |
| 2016/08/05 | 1,500 | 1,502 | 1,487 | 1,494 | 4,100 |
| 2016/08/04 | 1,535 | 1,535 | 1,500 | 1,505 | 5,100 |
| 2016/08/03 | 1,528 | 1,530 | 1,510 | 1,515 | 3,700 |
| 2016/08/02 | 1,562 | 1,562 | 1,520 | 1,526 | 6,300 |
| 2016/08/01 | 1,575 | 1,575 | 1,545 | 1,545 | 3,800 |
| 2016/07/29 | 1,565 | 1,565 | 1,536 | 1,561 | 3,700 |
| 2016/07/28 | 1,559 | 1,568 | 1,550 | 1,562 | 4,700 |
| 2016/07/27 | 1,575 | 1,575 | 1,548 | 1,559 | 9,400 |
| 2016/07/26 | 1,575 | 1,575 | 1,553 | 1,554 | 4,900 |
| 2016/07/25 | 1,570 | 1,571 | 1,556 | 1,562 | 3,600 |
| 2016/07/22 | 1,576 | 1,576 | 1,546 | 1,552 | 4,800 |
| 2016/07/21 | 1,553 | 1,560 | 1,550 | 1,560 | 3,400 |
| 2016/07/20 | 1,574 | 1,574 | 1,553 | 1,558 | 8,900 |
| 2016/07/19 | 1,545 | 1,558 | 1,541 | 1,557 | 14,800 |
| 2016/07/15 | 1,536 | 1,536 | 1,512 | 1,534 | 2,700 |
| 2016/07/14 | 1,534 | 1,536 | 1,525 | 1,528 | 7,900 |
| 2016/07/13 | 1,530 | 1,534 | 1,521 | 1,525 | 5,800 |
| 2016/07/12 | 1,517 | 1,528 | 1,510 | 1,522 | 14,400 |
| 2016/07/11 | 1,467 | 1,507 | 1,467 | 1,503 | 4,800 |
| 2016/07/08 | 1,498 | 1,498 | 1,465 | 1,465 | 5,000 |
| 2016/07/07 | 1,501 | 1,501 | 1,475 | 1,480 | 6,300 |
| 2016/07/06 | 1,522 | 1,522 | 1,474 | 1,485 | 8,400 |
| 2016/07/05 | 1,490 | 1,499 | 1,479 | 1,492 | 17,400 |
| 2016/07/04 | 1,480 | 1,481 | 1,469 | 1,479 | 5,500 |
| 2016/07/01 | 1,478 | 1,486 | 1,475 | 1,481 | 2,400 |
| 2016/06/30 | 1,490 | 1,493 | 1,467 | 1,478 | 5,700 |
| 2016/06/29 | 1,460 | 1,480 | 1,441 | 1,466 | 8,000 |
| 2016/06/28 | 1,427 | 1,432 | 1,415 | 1,430 | 5,500 |
| 2016/06/27 | 1,509 | 1,509 | 1,405 | 1,427 | 9,400 |
| 2016/06/24 | 1,483 | 1,487 | 1,383 | 1,391 | 15,000 |
| 2016/06/23 | 1,468 | 1,483 | 1,460 | 1,483 | 17,500 |
| 2016/06/22 | 1,508 | 1,508 | 1,475 | 1,508 | 14,200 |
| 2016/06/21 | 1,500 | 1,500 | 1,475 | 1,486 | 8,600 |
| 2016/06/20 | 1,446 | 1,463 | 1,446 | 1,459 | 7,000 |
| 2016/06/17 | 1,455 | 1,460 | 1,439 | 1,446 | 6,400 |
| 2016/06/16 | 1,455 | 1,484 | 1,438 | 1,440 | 7,100 |
| 2016/06/15 | 1,488 | 1,488 | 1,471 | 1,471 | 10,900 |
| 2016/06/14 | 1,450 | 1,507 | 1,447 | 1,452 | 6,400 |
| 2016/06/13 | 1,497 | 1,504 | 1,458 | 1,458 | 10,400 |
| 2016/06/10 | 1,514 | 1,514 | 1,488 | 1,497 | 13,600 |
| 2016/06/09 | 1,535 | 1,535 | 1,505 | 1,527 | 5,100 |
| 2016/06/08 | 1,530 | 1,535 | 1,528 | 1,535 | 5,100 |
| 2016/06/07 | 1,525 | 1,533 | 1,509 | 1,528 | 3,400 |
| 2016/06/06 | 1,502 | 1,534 | 1,501 | 1,532 | 4,400 |
| 2016/06/03 | 1,521 | 1,535 | 1,495 | 1,532 | 14,300 |
| 2016/06/02 | 1,500 | 1,515 | 1,495 | 1,496 | 5,600 |
| 2016/06/01 | 1,525 | 1,525 | 1,500 | 1,500 | 6,000 |
| 2016/05/31 | 1,530 | 1,530 | 1,513 | 1,524 | 13,300 |
| 2016/05/30 | 1,491 | 1,493 | 1,487 | 1,489 | 2,100 |
| 2016/05/27 | 1,499 | 1,499 | 1,482 | 1,488 | 1,400 |
| 2016/05/26 | 1,497 | 1,500 | 1,466 | 1,492 | 2,200 |
| 2016/05/25 | 1,500 | 1,500 | 1,477 | 1,490 | 4,100 |
| 2016/05/24 | 1,471 | 1,485 | 1,465 | 1,478 | 3,700 |
| 2016/05/23 | 1,500 | 1,500 | 1,465 | 1,468 | 7,300 |
| 2016/05/20 | 1,479 | 1,488 | 1,479 | 1,487 | 4,700 |
| 2016/05/19 | 1,478 | 1,496 | 1,477 | 1,479 | 5,500 |
| 2016/05/18 | 1,507 | 1,507 | 1,471 | 1,476 | 5,900 |
| 2016/05/17 | 1,519 | 1,519 | 1,477 | 1,508 | 10,400 |
| 2016/05/16 | 1,464 | 1,484 | 1,464 | 1,476 | 5,700 |
| 2016/05/13 | 1,483 | 1,483 | 1,464 | 1,464 | 5,900 |
| 2016/05/12 | 1,477 | 1,484 | 1,460 | 1,484 | 4,500 |
| 2016/05/11 | 1,482 | 1,487 | 1,472 | 1,487 | 6,200 |
| 2016/05/10 | 1,451 | 1,482 | 1,450 | 1,482 | 8,900 |
| 2016/05/09 | 1,450 | 1,453 | 1,437 | 1,447 | 4,400 |
| 2016/05/06 | 1,422 | 1,437 | 1,420 | 1,433 | 9,100 |
| 2016/05/02 | 1,430 | 1,453 | 1,421 | 1,422 | 11,900 |
| 2016/04/28 | 1,481 | 1,486 | 1,450 | 1,452 | 14,300 |
| 2016/04/27 | 1,490 | 1,491 | 1,468 | 1,477 | 9,100 |
| 2016/04/26 | 1,418 | 1,492 | 1,418 | 1,489 | 23,500 |
| 2016/04/25 | 1,538 | 1,540 | 1,528 | 1,540 | 16,700 |
| 2016/04/22 | 1,534 | 1,537 | 1,521 | 1,537 | 11,400 |
| 2016/04/21 | 1,548 | 1,548 | 1,520 | 1,534 | 10,500 |
| 2016/04/20 | 1,509 | 1,525 | 1,509 | 1,514 | 11,200 |
| 2016/04/19 | 1,493 | 1,519 | 1,493 | 1,509 | 11,300 |
| 2016/04/18 | 1,503 | 1,503 | 1,485 | 1,491 | 12,500 |
| 2016/04/15 | 1,496 | 1,509 | 1,496 | 1,503 | 9,200 |
| 2016/04/14 | 1,471 | 1,499 | 1,470 | 1,499 | 10,800 |
| 2016/04/13 | 1,452 | 1,473 | 1,452 | 1,469 | 6,200 |
| 2016/04/12 | 1,450 | 1,472 | 1,450 | 1,453 | 8,700 |
| 2016/04/11 | 1,452 | 1,452 | 1,430 | 1,447 | 5,000 |
| 2016/04/08 | 1,425 | 1,471 | 1,419 | 1,457 | 9,600 |
| 2016/04/07 | 1,450 | 1,458 | 1,440 | 1,445 | 9,400 |
| 2016/04/06 | 1,464 | 1,468 | 1,457 | 1,461 | 7,200 |
| 2016/04/05 | 1,476 | 1,478 | 1,467 | 1,469 | 11,700 |
| 2016/04/04 | 1,476 | 1,497 | 1,475 | 1,495 | 8,100 |
| 2016/04/01 | 1,486 | 1,488 | 1,477 | 1,477 | 18,400 |
| 2016/03/31 | 1,485 | 1,499 | 1,485 | 1,489 | 7,500 |
| 2016/03/30 | 1,486 | 1,495 | 1,479 | 1,490 | 8,200 |
| 2016/03/29 | 1,489 | 1,493 | 1,469 | 1,487 | 13,200 |
| 2016/03/28 | 1,494 | 1,494 | 1,450 | 1,494 | 14,000 |
| 2016/03/25 | 1,459 | 1,468 | 1,451 | 1,455 | 6,600 |
| 2016/03/24 | 1,499 | 1,499 | 1,450 | 1,450 | 16,200 |
| 2016/03/23 | 1,501 | 1,501 | 1,477 | 1,495 | 8,100 |
| 2016/03/22 | 1,446 | 1,470 | 1,446 | 1,470 | 9,400 |
| 2016/03/18 | 1,447 | 1,448 | 1,438 | 1,444 | 6,100 |
| 2016/03/17 | 1,452 | 1,461 | 1,446 | 1,453 | 7,500 |
| 2016/03/16 | 1,454 | 1,455 | 1,447 | 1,450 | 12,800 |
| 2016/03/15 | 1,452 | 1,465 | 1,452 | 1,454 | 7,800 |
| 2016/03/14 | 1,450 | 1,458 | 1,444 | 1,452 | 9,700 |
| 2016/03/11 | 1,436 | 1,450 | 1,436 | 1,446 | 14,300 |
| 2016/03/10 | 1,433 | 1,455 | 1,433 | 1,450 | 16,500 |
| 2016/03/09 | 1,430 | 1,435 | 1,419 | 1,433 | 9,800 |
| 2016/03/08 | 1,429 | 1,434 | 1,428 | 1,429 | 13,700 |
| 2016/03/07 | 1,436 | 1,436 | 1,428 | 1,430 | 13,900 |
| 2016/03/04 | 1,430 | 1,437 | 1,430 | 1,433 | 8,000 |
| 2016/03/03 | 1,432 | 1,439 | 1,432 | 1,437 | 6,200 |
| 2016/03/02 | 1,407 | 1,443 | 1,407 | 1,431 | 12,800 |
| 2016/03/01 | 1,400 | 1,406 | 1,383 | 1,399 | 16,100 |
| 2016/02/29 | 1,424 | 1,460 | 1,404 | 1,404 | 11,000 |
| 2016/02/26 | 1,420 | 1,425 | 1,411 | 1,413 | 6,200 |
| 2016/02/25 | 1,400 | 1,418 | 1,400 | 1,407 | 7,600 |
| 2016/02/24 | 1,417 | 1,417 | 1,388 | 1,396 | 8,600 |
| 2016/02/23 | 1,424 | 1,450 | 1,410 | 1,410 | 6,300 |
| 2016/02/22 | 1,431 | 1,448 | 1,416 | 1,423 | 9,100 |
| 2016/02/19 | 1,425 | 1,444 | 1,416 | 1,431 | 8,200 |
| 2016/02/18 | 1,445 | 1,476 | 1,403 | 1,431 | 7,600 |
| 2016/02/17 | 1,454 | 1,454 | 1,391 | 1,410 | 8,200 |
| 2016/02/16 | 1,407 | 1,433 | 1,407 | 1,419 | 9,900 |
| 2016/02/15 | 1,370 | 1,410 | 1,367 | 1,407 | 10,400 |
| 2016/02/12 | 1,376 | 1,404 | 1,328 | 1,337 | 23,100 |
| 2016/02/10 | 1,467 | 1,489 | 1,412 | 1,413 | 16,100 |
| 2016/02/09 | 1,460 | 1,467 | 1,451 | 1,451 | 7,500 |
| 2016/02/08 | 1,470 | 1,495 | 1,461 | 1,485 | 6,100 |
| 2016/02/05 | 1,494 | 1,499 | 1,474 | 1,492 | 6,500 |
| 2016/02/04 | 1,493 | 1,504 | 1,493 | 1,494 | 2,700 |
| 2016/02/03 | 1,501 | 1,513 | 1,490 | 1,502 | 10,500 |
| 2016/02/02 | 1,566 | 1,569 | 1,535 | 1,560 | 20,800 |
| 2016/02/01 | 1,515 | 1,521 | 1,501 | 1,521 | 10,800 |
| 2016/01/29 | 1,500 | 1,500 | 1,439 | 1,489 | 11,800 |
| 2016/01/28 | 1,488 | 1,489 | 1,482 | 1,483 | 3,300 |
| 2016/01/27 | 1,438 | 1,507 | 1,438 | 1,488 | 7,400 |
| 2016/01/26 | 1,440 | 1,452 | 1,430 | 1,430 | 4,800 |
| 2016/01/25 | 1,459 | 1,459 | 1,435 | 1,443 | 6,500 |
| 2016/01/22 | 1,414 | 1,450 | 1,414 | 1,434 | 24,700 |
| 2016/01/21 | 1,450 | 1,458 | 1,410 | 1,412 | 20,700 |
| 2016/01/20 | 1,483 | 1,503 | 1,453 | 1,460 | 17,100 |
| 2016/01/19 | 1,489 | 1,508 | 1,480 | 1,483 | 8,800 |
| 2016/01/18 | 1,484 | 1,492 | 1,473 | 1,484 | 12,400 |
| 2016/01/15 | 1,504 | 1,524 | 1,493 | 1,494 | 6,000 |
| 2016/01/14 | 1,501 | 1,503 | 1,481 | 1,494 | 18,200 |
| 2016/01/13 | 1,502 | 1,520 | 1,500 | 1,503 | 9,800 |
| 2016/01/12 | 1,523 | 1,539 | 1,500 | 1,500 | 24,800 |
| 2016/01/08 | 1,525 | 1,554 | 1,521 | 1,536 | 18,900 |
| 2016/01/07 | 1,551 | 1,563 | 1,528 | 1,528 | 13,600 |
| 2016/01/06 | 1,577 | 1,578 | 1,554 | 1,559 | 9,000 |
| 2016/01/05 | 1,551 | 1,579 | 1,549 | 1,563 | 8,000 |
| 2016/01/04 | 1,588 | 1,598 | 1,551 | 1,551 | 10,000 |