6310 井関農機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-02 | 1,957 | 1,967 | 1,921 | 1,921 | 141,000 | 1,921 |
| 2025-12-01 | 1,989 | 2,036 | 1,957 | 1,962 | 252,800 | 1,962 |
| 2025-11-28 | 1,961 | 1,995 | 1,951 | 1,982 | 210,600 | 1,982 |
| 2025-11-27 | 1,929 | 1,961 | 1,904 | 1,959 | 210,500 | 1,959 |
| 2025-11-26 | 1,925 | 1,927 | 1,896 | 1,914 | 243,100 | 1,914 |
| 2025-11-25 | 1,939 | 1,946 | 1,910 | 1,917 | 168,300 | 1,917 |
| 2025-11-21 | 1,901 | 1,969 | 1,881 | 1,909 | 315,300 | 1,909 |
| 2025-11-20 | 1,957 | 1,980 | 1,913 | 1,937 | 260,800 | 1,937 |
| 2025-11-19 | 1,907 | 1,962 | 1,880 | 1,927 | 440,200 | 1,927 |
| 2025-11-18 | 1,968 | 1,971 | 1,866 | 1,876 | 471,300 | 1,876 |
| 2025-11-17 | 1,904 | 1,990 | 1,826 | 1,972 | 871,300 | 1,972 |
| 2025-11-14 | 2,119 | 2,230 | 1,860 | 1,920 | 1,532,800 | 1,920 |
| 2025-11-13 | 2,115 | 2,148 | 2,110 | 2,140 | 218,400 | 2,140 |
| 2025-11-12 | 2,133 | 2,142 | 2,110 | 2,118 | 205,900 | 2,118 |
| 2025-11-11 | 2,159 | 2,159 | 2,102 | 2,140 | 296,300 | 2,140 |
| 2025-11-10 | 2,189 | 2,238 | 2,158 | 2,183 | 212,700 | 2,183 |
| 2025-11-07 | 2,163 | 2,192 | 2,147 | 2,180 | 275,000 | 2,180 |
| 2025-11-06 | 2,189 | 2,250 | 2,162 | 2,213 | 239,700 | 2,213 |
| 2025-11-05 | 2,175 | 2,195 | 2,094 | 2,177 | 336,400 | 2,177 |
| 2025-11-04 | 2,196 | 2,237 | 2,181 | 2,213 | 247,400 | 2,213 |
| 2025-10-31 | 2,263 | 2,285 | 2,193 | 2,204 | 354,900 | 2,204 |
| 2025-10-30 | 2,089 | 2,281 | 2,085 | 2,261 | 598,400 | 2,261 |
| 2025-10-29 | 2,192 | 2,201 | 2,081 | 2,091 | 636,600 | 2,091 |
| 2025-10-28 | 2,206 | 2,244 | 2,171 | 2,192 | 511,300 | 2,192 |
| 2025-10-27 | 2,280 | 2,311 | 2,222 | 2,230 | 435,200 | 2,230 |
| 2025-10-24 | 2,260 | 2,269 | 2,176 | 2,234 | 961,200 | 2,234 |
| 2025-10-23 | 2,334 | 2,359 | 2,208 | 2,260 | 1,246,600 | 2,260 |
| 2025-10-22 | 2,373 | 2,446 | 2,330 | 2,446 | 452,800 | 2,446 |
| 2025-10-21 | 2,390 | 2,399 | 2,335 | 2,355 | 264,200 | 2,355 |
| 2025-10-20 | 2,340 | 2,394 | 2,295 | 2,394 | 281,500 | 2,394 |
| 2025-10-17 | 2,330 | 2,378 | 2,303 | 2,310 | 240,300 | 2,310 |
| 2025-10-16 | 2,353 | 2,386 | 2,326 | 2,373 | 253,700 | 2,373 |
| 2025-10-15 | 2,264 | 2,350 | 2,264 | 2,329 | 264,200 | 2,329 |
| 2025-10-14 | 2,265 | 2,377 | 2,240 | 2,261 | 449,100 | 2,261 |
| 2025-10-10 | 2,390 | 2,412 | 2,273 | 2,295 | 437,700 | 2,295 |
| 2025-10-09 | 2,422 | 2,449 | 2,401 | 2,424 | 335,400 | 2,424 |
| 2025-10-08 | 2,397 | 2,425 | 2,380 | 2,410 | 309,800 | 2,410 |
| 2025-10-07 | 2,400 | 2,435 | 2,357 | 2,380 | 546,600 | 2,380 |
| 2025-10-06 | 2,301 | 2,365 | 2,268 | 2,350 | 614,500 | 2,350 |
| 2025-10-03 | 2,257 | 2,286 | 2,201 | 2,251 | 632,100 | 2,251 |
| 2025-10-02 | 2,311 | 2,379 | 2,298 | 2,307 | 558,500 | 2,307 |
| 2025-10-01 | 2,240 | 2,289 | 2,208 | 2,261 | 438,400 | 2,261 |
| 2025-09-30 | 2,236 | 2,248 | 2,190 | 2,248 | 368,300 | 2,248 |
| 2025-09-29 | 2,275 | 2,335 | 2,249 | 2,255 | 362,500 | 2,255 |
| 2025-09-26 | 2,293 | 2,293 | 2,216 | 2,254 | 560,700 | 2,254 |
| 2025-09-25 | 2,390 | 2,420 | 2,306 | 2,308 | 339,900 | 2,308 |
| 2025-09-24 | 2,307 | 2,367 | 2,271 | 2,367 | 477,400 | 2,367 |
| 2025-09-22 | 2,302 | 2,409 | 2,278 | 2,326 | 655,800 | 2,326 |
| 2025-09-19 | 2,318 | 2,318 | 2,227 | 2,302 | 949,200 | 2,302 |
| 2025-09-18 | 2,250 | 2,363 | 2,239 | 2,331 | 732,200 | 2,331 |
| 2025-09-17 | 2,398 | 2,398 | 2,176 | 2,231 | 1,047,000 | 2,231 |
| 2025-09-16 | 2,402 | 2,450 | 2,377 | 2,418 | 608,000 | 2,418 |
| 2025-09-12 | 2,348 | 2,422 | 2,301 | 2,390 | 663,000 | 2,390 |
| 2025-09-11 | 2,254 | 2,408 | 2,235 | 2,325 | 1,011,500 | 2,325 |
| 2025-09-10 | 2,362 | 2,389 | 2,212 | 2,247 | 1,168,000 | 2,247 |
| 2025-09-09 | 2,400 | 2,488 | 2,347 | 2,347 | 1,165,400 | 2,347 |
| 2025-09-08 | 2,418 | 2,472 | 2,295 | 2,383 | 1,240,800 | 2,383 |
| 2025-09-05 | 2,236 | 2,335 | 2,218 | 2,268 | 1,329,800 | 2,268 |
| 2025-09-04 | 2,330 | 2,441 | 2,134 | 2,218 | 2,849,600 | 2,218 |
| 2025-09-03 | 2,208 | 2,329 | 2,190 | 2,306 | 1,543,600 | 2,306 |
| 2025-09-02 | 2,133 | 2,243 | 2,108 | 2,209 | 1,368,600 | 2,209 |
| 2025-09-01 | 2,030 | 2,140 | 2,008 | 2,133 | 1,139,100 | 2,133 |
| 2025-08-29 | 1,965 | 2,035 | 1,940 | 2,030 | 564,200 | 2,030 |
| 2025-08-28 | 1,915 | 1,990 | 1,901 | 1,955 | 557,500 | 1,955 |
| 2025-08-27 | 1,933 | 1,944 | 1,889 | 1,897 | 203,400 | 1,897 |
| 2025-08-26 | 1,911 | 1,940 | 1,903 | 1,934 | 277,800 | 1,934 |
| 2025-08-25 | 1,908 | 1,960 | 1,875 | 1,931 | 526,800 | 1,931 |
| 2025-08-22 | 1,880 | 1,902 | 1,859 | 1,870 | 351,900 | 1,870 |
| 2025-08-21 | 1,837 | 1,874 | 1,819 | 1,845 | 370,400 | 1,845 |
| 2025-08-20 | 1,905 | 1,922 | 1,852 | 1,859 | 606,300 | 1,859 |
| 2025-08-19 | 2,000 | 2,000 | 1,896 | 1,930 | 1,047,100 | 1,930 |
| 2025-08-18 | 1,961 | 2,030 | 1,921 | 2,030 | 1,288,700 | 2,030 |
| 2025-08-15 | 1,802 | 1,865 | 1,798 | 1,855 | 352,200 | 1,855 |
| 2025-08-14 | 1,783 | 1,854 | 1,764 | 1,801 | 490,300 | 1,801 |
| 2025-08-13 | 1,816 | 1,839 | 1,762 | 1,785 | 581,600 | 1,785 |
| 2025-08-12 | 1,820 | 1,930 | 1,771 | 1,816 | 1,302,000 | 1,816 |
| 2025-08-08 | 1,606 | 1,855 | 1,579 | 1,780 | 802,200 | 1,780 |
| 2025-08-07 | 1,580 | 1,604 | 1,565 | 1,598 | 380,000 | 1,598 |
| 2025-08-06 | 1,514 | 1,630 | 1,513 | 1,608 | 797,200 | 1,608 |
| 2025-08-05 | 1,520 | 1,548 | 1,498 | 1,506 | 692,600 | 1,506 |
| 2025-08-04 | 1,395 | 1,433 | 1,387 | 1,433 | 158,900 | 1,433 |
| 2025-08-01 | 1,435 | 1,445 | 1,417 | 1,425 | 98,000 | 1,425 |
| 2025-07-31 | 1,402 | 1,419 | 1,394 | 1,405 | 114,000 | 1,405 |
| 2025-07-30 | 1,417 | 1,417 | 1,391 | 1,402 | 148,100 | 1,402 |
| 2025-07-29 | 1,437 | 1,437 | 1,398 | 1,416 | 137,400 | 1,416 |
| 2025-07-28 | 1,443 | 1,469 | 1,417 | 1,440 | 196,500 | 1,440 |
| 2025-07-25 | 1,434 | 1,453 | 1,417 | 1,435 | 122,000 | 1,435 |
| 2025-07-24 | 1,421 | 1,459 | 1,415 | 1,447 | 280,000 | 1,447 |
| 2025-07-23 | 1,380 | 1,410 | 1,362 | 1,410 | 222,200 | 1,410 |
| 2025-07-22 | 1,367 | 1,383 | 1,345 | 1,365 | 203,300 | 1,365 |
| 2025-07-18 | 1,360 | 1,376 | 1,350 | 1,369 | 148,300 | 1,369 |
| 2025-07-17 | 1,370 | 1,397 | 1,361 | 1,361 | 187,000 | 1,361 |
| 2025-07-16 | 1,399 | 1,403 | 1,377 | 1,385 | 125,000 | 1,385 |
| 2025-07-15 | 1,450 | 1,450 | 1,393 | 1,406 | 231,300 | 1,406 |
| 2025-07-14 | 1,376 | 1,479 | 1,369 | 1,447 | 665,400 | 1,447 |
| 2025-07-11 | 1,403 | 1,405 | 1,371 | 1,385 | 194,800 | 1,385 |
| 2025-07-10 | 1,419 | 1,422 | 1,376 | 1,410 | 317,400 | 1,410 |
| 2025-07-09 | 1,358 | 1,413 | 1,358 | 1,406 | 408,900 | 1,406 |
| 2025-07-08 | 1,383 | 1,415 | 1,338 | 1,344 | 524,800 | 1,344 |
| 2025-07-07 | 1,265 | 1,372 | 1,253 | 1,359 | 782,600 | 1,359 |
| 2025-07-04 | 1,284 | 1,288 | 1,251 | 1,257 | 119,500 | 1,257 |
| 2025-07-03 | 1,230 | 1,298 | 1,230 | 1,273 | 298,000 | 1,273 |
| 2025-07-02 | 1,285 | 1,320 | 1,226 | 1,229 | 418,900 | 1,229 |
| 2025-07-01 | 1,226 | 1,292 | 1,200 | 1,277 | 396,000 | 1,277 |
| 2025-06-30 | 1,193 | 1,217 | 1,185 | 1,217 | 223,800 | 1,217 |
| 2025-06-27 | 1,193 | 1,204 | 1,167 | 1,185 | 207,700 | 1,185 |
| 2025-06-26 | 1,175 | 1,175 | 1,147 | 1,175 | 152,900 | 1,175 |
| 2025-06-25 | 1,192 | 1,195 | 1,158 | 1,175 | 194,400 | 1,175 |
| 2025-06-24 | 1,220 | 1,222 | 1,195 | 1,195 | 136,300 | 1,195 |
| 2025-06-23 | 1,222 | 1,222 | 1,191 | 1,207 | 160,300 | 1,207 |
| 2025-06-20 | 1,245 | 1,256 | 1,230 | 1,230 | 271,000 | 1,230 |
| 2025-06-19 | 1,278 | 1,288 | 1,250 | 1,251 | 165,100 | 1,251 |
| 2025-06-18 | 1,269 | 1,280 | 1,248 | 1,265 | 134,300 | 1,265 |
| 2025-06-17 | 1,278 | 1,285 | 1,261 | 1,263 | 106,600 | 1,263 |
| 2025-06-16 | 1,291 | 1,299 | 1,260 | 1,262 | 155,500 | 1,262 |
| 2025-06-13 | 1,312 | 1,328 | 1,277 | 1,282 | 209,400 | 1,282 |
| 2025-06-12 | 1,331 | 1,338 | 1,283 | 1,296 | 192,800 | 1,296 |
| 2025-06-11 | 1,311 | 1,334 | 1,298 | 1,324 | 304,800 | 1,324 |
| 2025-06-10 | 1,324 | 1,366 | 1,310 | 1,310 | 562,000 | 1,310 |
| 2025-06-09 | 1,480 | 1,480 | 1,329 | 1,339 | 1,059,300 | 1,339 |
| 2025-06-06 | 1,380 | 1,468 | 1,374 | 1,452 | 764,400 | 1,452 |
| 2025-06-05 | 1,301 | 1,380 | 1,292 | 1,363 | 621,700 | 1,363 |
| 2025-06-04 | 1,324 | 1,348 | 1,295 | 1,307 | 403,100 | 1,307 |
| 2025-06-03 | 1,255 | 1,295 | 1,250 | 1,294 | 550,100 | 1,294 |
| 2025-06-02 | 1,271 | 1,271 | 1,200 | 1,240 | 480,700 | 1,240 |
| 2025-05-30 | 1,174 | 1,273 | 1,151 | 1,265 | 632,800 | 1,265 |
| 2025-05-29 | 1,123 | 1,156 | 1,111 | 1,148 | 88,200 | 1,148 |
| 2025-05-28 | 1,151 | 1,159 | 1,120 | 1,121 | 100,000 | 1,121 |
| 2025-05-27 | 1,125 | 1,148 | 1,119 | 1,146 | 64,800 | 1,146 |
| 2025-05-26 | 1,110 | 1,129 | 1,095 | 1,121 | 91,500 | 1,121 |
| 2025-05-23 | 1,141 | 1,154 | 1,114 | 1,117 | 131,600 | 1,117 |
| 2025-05-22 | 1,085 | 1,140 | 1,067 | 1,128 | 123,900 | 1,128 |
| 2025-05-21 | 1,061 | 1,114 | 1,055 | 1,096 | 100,900 | 1,096 |
| 2025-05-20 | 1,054 | 1,080 | 1,038 | 1,048 | 77,200 | 1,048 |
| 2025-05-19 | 1,024 | 1,057 | 1,014 | 1,051 | 92,000 | 1,051 |
| 2025-05-16 | 1,016 | 1,035 | 997 | 1,021 | 99,100 | 1,021 |
| 2025-05-15 | 1,010 | 1,055 | 1,005 | 1,011 | 79,500 | 1,011 |
| 2025-05-14 | 1,026 | 1,035 | 1,006 | 1,022 | 25,000 | 1,022 |
| 2025-05-13 | 1,036 | 1,043 | 1,025 | 1,033 | 45,300 | 1,033 |
| 2025-05-12 | 1,014 | 1,034 | 1,010 | 1,028 | 33,600 | 1,028 |
| 2025-05-09 | 1,015 | 1,023 | 1,010 | 1,016 | 40,200 | 1,016 |
| 2025-05-08 | 1,034 | 1,034 | 1,004 | 1,009 | 38,500 | 1,009 |
| 2025-05-07 | 1,045 | 1,045 | 1,021 | 1,035 | 82,700 | 1,035 |
| 2025-05-02 | 1,035 | 1,037 | 1,022 | 1,035 | 33,900 | 1,035 |
| 2025-05-01 | 1,030 | 1,030 | 1,013 | 1,024 | 29,900 | 1,024 |
| 2025-04-30 | 1,034 | 1,034 | 1,011 | 1,030 | 32,700 | 1,030 |
| 2025-04-28 | 1,042 | 1,051 | 1,016 | 1,024 | 52,500 | 1,024 |
| 2025-04-25 | 1,043 | 1,050 | 1,034 | 1,035 | 26,700 | 1,035 |
| 2025-04-24 | 1,060 | 1,067 | 1,035 | 1,040 | 39,300 | 1,040 |
| 2025-04-23 | 1,058 | 1,060 | 1,048 | 1,057 | 39,700 | 1,057 |
| 2025-04-22 | 1,021 | 1,043 | 1,021 | 1,043 | 33,300 | 1,043 |
| 2025-04-21 | 1,031 | 1,034 | 1,017 | 1,027 | 45,700 | 1,027 |
| 2025-04-18 | 1,013 | 1,045 | 1,011 | 1,034 | 73,900 | 1,034 |
| 2025-04-17 | 978 | 1,017 | 978 | 1,011 | 75,200 | 1,011 |
| 2025-04-16 | 980 | 985 | 963 | 971 | 50,700 | 971 |
| 2025-04-15 | 978 | 993 | 970 | 980 | 57,400 | 980 |
| 2025-04-14 | 947 | 980 | 931 | 975 | 116,400 | 975 |
| 2025-04-11 | 902 | 934 | 892 | 932 | 84,000 | 932 |
| 2025-04-10 | 987 | 987 | 920 | 944 | 135,600 | 944 |
| 2025-04-09 | 874 | 891 | 860 | 882 | 114,400 | 882 |
| 2025-04-08 | 891 | 915 | 890 | 908 | 100,900 | 908 |
| 2025-04-07 | 909 | 911 | 831 | 840 | 318,800 | 840 |
| 2025-04-04 | 1,009 | 1,009 | 933 | 951 | 168,600 | 951 |
| 2025-04-03 | 1,050 | 1,061 | 1,026 | 1,039 | 129,500 | 1,039 |
| 2025-04-02 | 1,081 | 1,107 | 1,080 | 1,094 | 76,400 | 1,094 |
| 2025-04-01 | 1,091 | 1,098 | 1,074 | 1,075 | 87,100 | 1,075 |
| 2025-03-31 | 1,135 | 1,135 | 1,080 | 1,083 | 123,900 | 1,083 |
| 2025-03-28 | 1,178 | 1,179 | 1,148 | 1,151 | 63,100 | 1,151 |
| 2025-03-27 | 1,167 | 1,188 | 1,166 | 1,178 | 69,900 | 1,178 |
| 2025-03-26 | 1,179 | 1,184 | 1,166 | 1,175 | 77,300 | 1,175 |
| 2025-03-25 | 1,171 | 1,185 | 1,163 | 1,175 | 96,100 | 1,175 |
| 2025-03-24 | 1,195 | 1,198 | 1,170 | 1,171 | 71,300 | 1,171 |
| 2025-03-21 | 1,200 | 1,205 | 1,183 | 1,188 | 69,200 | 1,188 |
| 2025-03-19 | 1,168 | 1,203 | 1,160 | 1,197 | 87,300 | 1,197 |
| 2025-03-18 | 1,172 | 1,197 | 1,160 | 1,172 | 133,200 | 1,172 |
| 2025-03-17 | 1,168 | 1,173 | 1,139 | 1,163 | 167,200 | 1,163 |
| 2025-03-14 | 1,182 | 1,190 | 1,173 | 1,174 | 64,100 | 1,174 |
| 2025-03-13 | 1,170 | 1,189 | 1,163 | 1,187 | 77,100 | 1,187 |
| 2025-03-12 | 1,155 | 1,180 | 1,143 | 1,170 | 134,800 | 1,170 |
| 2025-03-11 | 1,142 | 1,152 | 1,125 | 1,148 | 135,100 | 1,148 |
| 2025-03-10 | 1,155 | 1,165 | 1,136 | 1,163 | 98,800 | 1,163 |
| 2025-03-07 | 1,158 | 1,165 | 1,130 | 1,159 | 74,600 | 1,159 |
| 2025-03-06 | 1,149 | 1,169 | 1,148 | 1,169 | 133,400 | 1,169 |
| 2025-03-05 | 1,132 | 1,146 | 1,109 | 1,146 | 99,700 | 1,146 |
| 2025-03-04 | 1,135 | 1,139 | 1,096 | 1,132 | 129,700 | 1,132 |
| 2025-03-03 | 1,114 | 1,152 | 1,114 | 1,141 | 202,900 | 1,141 |
| 2025-02-28 | 1,080 | 1,108 | 1,072 | 1,100 | 141,200 | 1,100 |
| 2025-02-27 | 1,038 | 1,080 | 1,038 | 1,080 | 101,700 | 1,080 |
| 2025-02-26 | 1,049 | 1,054 | 1,016 | 1,042 | 92,600 | 1,042 |
| 2025-02-25 | 1,020 | 1,062 | 1,011 | 1,044 | 140,100 | 1,044 |
| 2025-02-21 | 1,011 | 1,011 | 991 | 1,009 | 57,800 | 1,009 |
| 2025-02-20 | 992 | 1,011 | 992 | 1,011 | 91,200 | 1,011 |
| 2025-02-19 | 990 | 1,000 | 978 | 1,000 | 41,100 | 1,000 |
| 2025-02-18 | 977 | 988 | 976 | 988 | 35,300 | 988 |
| 2025-02-17 | 936 | 994 | 936 | 986 | 99,500 | 986 |
| 2025-02-14 | 955 | 987 | 931 | 943 | 76,900 | 943 |
| 2025-02-13 | 945 | 955 | 945 | 954 | 33,900 | 954 |
| 2025-02-12 | 947 | 951 | 945 | 945 | 21,800 | 945 |
| 2025-02-10 | 946 | 952 | 946 | 950 | 22,600 | 950 |
| 2025-02-07 | 944 | 951 | 942 | 946 | 20,100 | 946 |
| 2025-02-06 | 944 | 951 | 942 | 945 | 27,800 | 945 |
| 2025-02-05 | 939 | 946 | 934 | 945 | 55,800 | 945 |
| 2025-02-04 | 920 | 933 | 920 | 931 | 57,000 | 931 |
| 2025-02-03 | 931 | 938 | 913 | 913 | 57,700 | 913 |
| 2025-01-31 | 941 | 946 | 933 | 939 | 28,000 | 939 |
| 2025-01-30 | 938 | 942 | 936 | 942 | 23,200 | 942 |
| 2025-01-29 | 948 | 948 | 938 | 938 | 19,900 | 938 |
| 2025-01-28 | 938 | 948 | 938 | 945 | 33,200 | 945 |
| 2025-01-27 | 940 | 944 | 939 | 944 | 23,900 | 944 |
| 2025-01-24 | 929 | 940 | 929 | 934 | 31,200 | 934 |
| 2025-01-23 | 931 | 936 | 929 | 930 | 22,200 | 930 |
| 2025-01-22 | 935 | 939 | 930 | 936 | 19,000 | 936 |
| 2025-01-21 | 932 | 938 | 929 | 935 | 63,200 | 935 |
| 2025-01-20 | 907 | 928 | 907 | 928 | 39,700 | 928 |
| 2025-01-17 | 901 | 912 | 899 | 907 | 33,200 | 907 |
| 2025-01-16 | 916 | 916 | 902 | 906 | 193,200 | 906 |
| 2025-01-15 | 901 | 910 | 901 | 908 | 23,500 | 908 |
| 2025-01-14 | 905 | 907 | 896 | 902 | 42,900 | 902 |
| 2025-01-10 | 900 | 906 | 900 | 905 | 33,500 | 905 |
| 2025-01-09 | 906 | 906 | 898 | 900 | 70,500 | 900 |
| 2025-01-08 | 910 | 915 | 909 | 909 | 36,700 | 909 |
| 2025-01-07 | 925 | 925 | 915 | 917 | 52,300 | 917 |
| 2025-01-06 | 938 | 940 | 924 | 924 | 69,900 | 924 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株