6310 井関農機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 972 | 979 | 970 | 970 | 10,700 | 970 |
| 2024-11-20 | 972 | 983 | 970 | 972 | 11,900 | 972 |
| 2024-11-19 | 967 | 982 | 967 | 979 | 18,300 | 979 |
| 2024-11-18 | 970 | 977 | 964 | 976 | 16,700 | 976 |
| 2024-11-15 | 980 | 985 | 972 | 974 | 33,200 | 974 |
| 2024-11-14 | 995 | 995 | 981 | 982 | 19,000 | 982 |
| 2024-11-13 | 992 | 997 | 985 | 987 | 19,300 | 987 |
| 2024-11-12 | 997 | 1,003 | 989 | 989 | 18,200 | 989 |
| 2024-11-11 | 989 | 998 | 989 | 998 | 12,600 | 998 |
| 2024-11-08 | 1,009 | 1,009 | 990 | 993 | 22,100 | 993 |
| 2024-11-07 | 1,000 | 1,008 | 996 | 1,004 | 38,900 | 1,004 |
| 2024-11-06 | 996 | 1,003 | 991 | 995 | 32,700 | 995 |
| 2024-11-05 | 1,006 | 1,006 | 987 | 990 | 142,900 | 990 |
| 2024-11-01 | 983 | 993 | 980 | 989 | 25,100 | 989 |
| 2024-10-31 | 981 | 994 | 979 | 988 | 31,300 | 988 |
| 2024-10-30 | 1,003 | 1,003 | 977 | 979 | 92,300 | 979 |
| 2024-10-29 | 996 | 1,002 | 993 | 998 | 26,500 | 998 |
| 2024-10-28 | 981 | 994 | 976 | 992 | 28,600 | 992 |
| 2024-10-25 | 978 | 981 | 974 | 976 | 22,700 | 976 |
| 2024-10-24 | 972 | 985 | 969 | 983 | 30,500 | 983 |
| 2024-10-23 | 975 | 981 | 972 | 977 | 33,600 | 977 |
| 2024-10-22 | 995 | 995 | 974 | 977 | 49,900 | 977 |
| 2024-10-21 | 993 | 996 | 987 | 995 | 15,500 | 995 |
| 2024-10-18 | 991 | 993 | 986 | 993 | 24,800 | 993 |
| 2024-10-17 | 987 | 993 | 984 | 986 | 18,900 | 986 |
| 2024-10-16 | 987 | 997 | 985 | 985 | 23,700 | 985 |
| 2024-10-15 | 993 | 994 | 984 | 990 | 20,600 | 990 |
| 2024-10-11 | 995 | 995 | 989 | 989 | 28,800 | 989 |
| 2024-10-10 | 992 | 995 | 987 | 995 | 33,000 | 995 |
| 2024-10-09 | 998 | 1,001 | 990 | 990 | 32,700 | 990 |
| 2024-10-08 | 1,006 | 1,006 | 994 | 997 | 36,100 | 997 |
| 2024-10-07 | 1,027 | 1,027 | 1,006 | 1,014 | 72,600 | 1,014 |
| 2024-10-04 | 1,008 | 1,017 | 1,008 | 1,011 | 33,100 | 1,011 |
| 2024-10-03 | 1,011 | 1,013 | 1,007 | 1,008 | 29,900 | 1,008 |
| 2024-10-02 | 1,000 | 1,004 | 992 | 1,001 | 39,000 | 1,001 |
| 2024-10-01 | 996 | 1,010 | 995 | 1,006 | 42,200 | 1,006 |
| 2024-09-30 | 1,000 | 1,007 | 991 | 995 | 61,700 | 995 |
| 2024-09-27 | 1,030 | 1,045 | 1,020 | 1,041 | 82,000 | 1,041 |
| 2024-09-26 | 1,020 | 1,026 | 1,006 | 1,026 | 60,100 | 1,026 |
| 2024-09-25 | 1,000 | 1,020 | 997 | 1,012 | 48,800 | 1,012 |
| 2024-09-24 | 1,004 | 1,013 | 1,000 | 1,001 | 53,200 | 1,001 |
| 2024-09-20 | 989 | 1,020 | 982 | 992 | 88,800 | 992 |
| 2024-09-19 | 972 | 985 | 972 | 978 | 30,600 | 978 |
| 2024-09-18 | 977 | 977 | 956 | 967 | 35,200 | 967 |
| 2024-09-17 | 984 | 984 | 956 | 969 | 36,100 | 969 |
| 2024-09-13 | 978 | 980 | 970 | 970 | 23,500 | 970 |
| 2024-09-12 | 981 | 985 | 970 | 982 | 23,800 | 982 |
| 2024-09-11 | 985 | 988 | 960 | 966 | 25,300 | 966 |
| 2024-09-10 | 980 | 989 | 976 | 981 | 24,200 | 981 |
| 2024-09-09 | 963 | 983 | 963 | 983 | 20,400 | 983 |
| 2024-09-06 | 972 | 978 | 962 | 978 | 32,300 | 978 |
| 2024-09-05 | 973 | 974 | 958 | 972 | 77,400 | 972 |
| 2024-09-04 | 977 | 984 | 966 | 973 | 46,700 | 973 |
| 2024-09-03 | 977 | 995 | 976 | 990 | 29,000 | 990 |
| 2024-09-02 | 987 | 990 | 975 | 975 | 41,900 | 975 |
| 2024-08-30 | 1,000 | 1,000 | 986 | 987 | 35,000 | 987 |
| 2024-08-29 | 1,008 | 1,008 | 998 | 999 | 21,100 | 999 |
| 2024-08-28 | 1,015 | 1,017 | 1,001 | 1,005 | 10,500 | 1,005 |
| 2024-08-27 | 1,004 | 1,020 | 1,001 | 1,015 | 37,700 | 1,015 |
| 2024-08-26 | 992 | 1,003 | 989 | 995 | 32,500 | 995 |
| 2024-08-23 | 983 | 994 | 983 | 991 | 26,700 | 991 |
| 2024-08-22 | 978 | 983 | 970 | 983 | 17,300 | 983 |
| 2024-08-21 | 974 | 983 | 974 | 976 | 18,100 | 976 |
| 2024-08-20 | 978 | 983 | 969 | 983 | 24,000 | 983 |
| 2024-08-19 | 975 | 979 | 964 | 964 | 26,900 | 964 |
| 2024-08-16 | 969 | 980 | 966 | 975 | 38,500 | 975 |
| 2024-08-15 | 964 | 964 | 952 | 959 | 19,700 | 959 |
| 2024-08-14 | 949 | 964 | 949 | 964 | 33,000 | 964 |
| 2024-08-13 | 945 | 957 | 935 | 949 | 43,000 | 949 |
| 2024-08-09 | 950 | 967 | 932 | 949 | 64,700 | 949 |
| 2024-08-08 | 941 | 955 | 930 | 930 | 39,800 | 930 |
| 2024-08-07 | 919 | 970 | 919 | 946 | 67,800 | 946 |
| 2024-08-06 | 920 | 955 | 905 | 944 | 106,200 | 944 |
| 2024-08-05 | 949 | 949 | 882 | 890 | 227,400 | 890 |
| 2024-08-02 | 986 | 986 | 963 | 964 | 128,600 | 964 |
| 2024-08-01 | 1,016 | 1,016 | 989 | 992 | 114,000 | 992 |
| 2024-07-31 | 1,012 | 1,021 | 1,004 | 1,021 | 50,600 | 1,021 |
| 2024-07-30 | 1,025 | 1,026 | 1,010 | 1,014 | 32,000 | 1,014 |
| 2024-07-29 | 1,021 | 1,036 | 1,020 | 1,025 | 42,000 | 1,025 |
| 2024-07-26 | 1,018 | 1,020 | 1,009 | 1,013 | 28,100 | 1,013 |
| 2024-07-25 | 1,010 | 1,017 | 1,004 | 1,010 | 69,500 | 1,010 |
| 2024-07-24 | 1,027 | 1,027 | 1,011 | 1,011 | 33,300 | 1,011 |
| 2024-07-23 | 1,031 | 1,034 | 1,024 | 1,027 | 26,400 | 1,027 |
| 2024-07-22 | 1,034 | 1,034 | 1,021 | 1,024 | 63,000 | 1,024 |
| 2024-07-19 | 1,030 | 1,032 | 1,020 | 1,026 | 78,400 | 1,026 |
| 2024-07-18 | 1,048 | 1,049 | 1,035 | 1,039 | 32,100 | 1,039 |
| 2024-07-17 | 1,048 | 1,059 | 1,048 | 1,050 | 26,200 | 1,050 |
| 2024-07-16 | 1,050 | 1,055 | 1,040 | 1,042 | 31,400 | 1,042 |
| 2024-07-12 | 1,031 | 1,048 | 1,028 | 1,045 | 43,500 | 1,045 |
| 2024-07-11 | 1,035 | 1,039 | 1,030 | 1,037 | 31,500 | 1,037 |
| 2024-07-10 | 1,035 | 1,035 | 1,023 | 1,026 | 38,200 | 1,026 |
| 2024-07-09 | 1,034 | 1,042 | 1,030 | 1,031 | 26,600 | 1,031 |
| 2024-07-08 | 1,048 | 1,048 | 1,033 | 1,034 | 23,500 | 1,034 |
| 2024-07-05 | 1,070 | 1,070 | 1,044 | 1,048 | 43,600 | 1,048 |
| 2024-07-04 | 1,052 | 1,065 | 1,052 | 1,065 | 39,800 | 1,065 |
| 2024-07-03 | 1,048 | 1,053 | 1,043 | 1,052 | 18,400 | 1,052 |
| 2024-07-02 | 1,047 | 1,048 | 1,041 | 1,043 | 28,100 | 1,043 |
| 2024-07-01 | 1,051 | 1,053 | 1,038 | 1,044 | 25,500 | 1,044 |
| 2024-06-28 | 1,060 | 1,060 | 1,041 | 1,045 | 40,300 | 1,045 |
| 2024-06-27 | 1,071 | 1,074 | 1,056 | 1,063 | 34,300 | 1,063 |
| 2024-06-26 | 1,072 | 1,072 | 1,063 | 1,070 | 42,000 | 1,070 |
| 2024-06-25 | 1,066 | 1,072 | 1,065 | 1,068 | 43,200 | 1,068 |
| 2024-06-24 | 1,049 | 1,060 | 1,046 | 1,054 | 49,400 | 1,054 |
| 2024-06-21 | 1,052 | 1,057 | 1,036 | 1,036 | 42,300 | 1,036 |
| 2024-06-20 | 1,058 | 1,068 | 1,051 | 1,063 | 45,100 | 1,063 |
| 2024-06-19 | 1,052 | 1,064 | 1,051 | 1,063 | 27,200 | 1,063 |
| 2024-06-18 | 1,034 | 1,050 | 1,033 | 1,050 | 55,900 | 1,050 |
| 2024-06-17 | 1,029 | 1,034 | 1,015 | 1,032 | 57,000 | 1,032 |
| 2024-06-14 | 1,008 | 1,031 | 1,008 | 1,030 | 59,700 | 1,030 |
| 2024-06-13 | 1,033 | 1,033 | 1,010 | 1,018 | 36,900 | 1,018 |
| 2024-06-12 | 1,024 | 1,026 | 1,018 | 1,023 | 15,400 | 1,023 |
| 2024-06-11 | 1,029 | 1,030 | 1,024 | 1,024 | 16,400 | 1,024 |
| 2024-06-10 | 1,015 | 1,024 | 1,014 | 1,023 | 19,500 | 1,023 |
| 2024-06-07 | 1,010 | 1,010 | 1,005 | 1,009 | 15,200 | 1,009 |
| 2024-06-06 | 1,020 | 1,024 | 1,011 | 1,012 | 25,300 | 1,012 |
| 2024-06-05 | 1,018 | 1,024 | 1,010 | 1,015 | 65,500 | 1,015 |
| 2024-06-04 | 1,014 | 1,019 | 1,011 | 1,018 | 44,200 | 1,018 |
| 2024-06-03 | 1,017 | 1,023 | 1,012 | 1,014 | 44,500 | 1,014 |
| 2024-05-31 | 1,017 | 1,020 | 1,005 | 1,017 | 42,000 | 1,017 |
| 2024-05-30 | 1,000 | 1,012 | 994 | 1,012 | 89,100 | 1,012 |
| 2024-05-29 | 1,011 | 1,012 | 1,002 | 1,003 | 24,400 | 1,003 |
| 2024-05-28 | 1,013 | 1,015 | 1,009 | 1,012 | 16,300 | 1,012 |
| 2024-05-27 | 1,018 | 1,018 | 1,006 | 1,013 | 25,100 | 1,013 |
| 2024-05-24 | 1,005 | 1,014 | 1,005 | 1,011 | 127,800 | 1,011 |
| 2024-05-23 | 1,014 | 1,022 | 1,006 | 1,018 | 29,000 | 1,018 |
| 2024-05-22 | 1,028 | 1,042 | 1,014 | 1,014 | 47,700 | 1,014 |
| 2024-05-21 | 1,025 | 1,028 | 1,022 | 1,024 | 16,200 | 1,024 |
| 2024-05-20 | 1,010 | 1,029 | 1,010 | 1,025 | 24,200 | 1,025 |
| 2024-05-17 | 1,005 | 1,019 | 1,005 | 1,010 | 39,100 | 1,010 |
| 2024-05-16 | 1,024 | 1,027 | 1,004 | 1,006 | 70,200 | 1,006 |
| 2024-05-15 | 1,039 | 1,047 | 1,033 | 1,037 | 37,500 | 1,037 |
| 2024-05-14 | 1,030 | 1,033 | 1,021 | 1,028 | 33,800 | 1,028 |
| 2024-05-13 | 1,038 | 1,038 | 1,027 | 1,031 | 18,000 | 1,031 |
| 2024-05-10 | 1,037 | 1,041 | 1,033 | 1,038 | 18,400 | 1,038 |
| 2024-05-09 | 1,031 | 1,034 | 1,028 | 1,033 | 22,700 | 1,033 |
| 2024-05-08 | 1,030 | 1,038 | 1,030 | 1,030 | 25,700 | 1,030 |
| 2024-05-07 | 1,046 | 1,046 | 1,031 | 1,031 | 47,200 | 1,031 |
| 2024-05-02 | 1,033 | 1,034 | 1,023 | 1,030 | 25,000 | 1,030 |
| 2024-05-01 | 1,027 | 1,033 | 1,026 | 1,031 | 25,000 | 1,031 |
| 2024-04-30 | 1,030 | 1,035 | 1,026 | 1,031 | 30,200 | 1,031 |
| 2024-04-26 | 1,032 | 1,038 | 1,018 | 1,035 | 65,300 | 1,035 |
| 2024-04-25 | 1,026 | 1,031 | 1,025 | 1,025 | 33,900 | 1,025 |
| 2024-04-24 | 1,030 | 1,037 | 1,027 | 1,034 | 25,500 | 1,034 |
| 2024-04-23 | 1,035 | 1,040 | 1,024 | 1,030 | 25,900 | 1,030 |
| 2024-04-22 | 1,043 | 1,044 | 1,026 | 1,030 | 31,500 | 1,030 |
| 2024-04-19 | 1,050 | 1,050 | 1,016 | 1,025 | 65,900 | 1,025 |
| 2024-04-18 | 1,043 | 1,060 | 1,043 | 1,050 | 27,600 | 1,050 |
| 2024-04-17 | 1,068 | 1,071 | 1,044 | 1,044 | 53,300 | 1,044 |
| 2024-04-16 | 1,089 | 1,089 | 1,065 | 1,068 | 71,100 | 1,068 |
| 2024-04-15 | 1,080 | 1,096 | 1,078 | 1,089 | 118,300 | 1,089 |
| 2024-04-12 | 1,063 | 1,069 | 1,058 | 1,069 | 43,600 | 1,069 |
| 2024-04-11 | 1,059 | 1,063 | 1,052 | 1,061 | 29,600 | 1,061 |
| 2024-04-10 | 1,068 | 1,073 | 1,063 | 1,066 | 78,900 | 1,066 |
| 2024-04-09 | 1,049 | 1,059 | 1,047 | 1,058 | 54,700 | 1,058 |
| 2024-04-08 | 1,046 | 1,048 | 1,038 | 1,048 | 39,500 | 1,048 |
| 2024-04-05 | 1,030 | 1,044 | 1,028 | 1,042 | 76,700 | 1,042 |
| 2024-04-04 | 1,039 | 1,042 | 1,035 | 1,040 | 51,900 | 1,040 |
| 2024-04-03 | 1,019 | 1,041 | 1,018 | 1,038 | 101,400 | 1,038 |
| 2024-04-02 | 1,034 | 1,034 | 1,020 | 1,020 | 55,900 | 1,020 |
| 2024-04-01 | 1,033 | 1,043 | 1,024 | 1,031 | 57,600 | 1,031 |
| 2024-03-29 | 1,026 | 1,037 | 1,026 | 1,032 | 43,800 | 1,032 |
| 2024-03-28 | 1,030 | 1,036 | 1,020 | 1,022 | 53,300 | 1,022 |
| 2024-03-27 | 1,027 | 1,034 | 1,026 | 1,030 | 45,700 | 1,030 |
| 2024-03-26 | 1,028 | 1,029 | 1,019 | 1,024 | 59,400 | 1,024 |
| 2024-03-25 | 1,048 | 1,048 | 1,030 | 1,030 | 52,400 | 1,030 |
| 2024-03-22 | 1,037 | 1,049 | 1,035 | 1,049 | 62,800 | 1,049 |
| 2024-03-21 | 1,040 | 1,045 | 1,032 | 1,036 | 65,900 | 1,036 |
| 2024-03-19 | 1,025 | 1,035 | 1,018 | 1,035 | 111,400 | 1,035 |
| 2024-03-18 | 1,013 | 1,029 | 1,013 | 1,025 | 98,700 | 1,025 |
| 2024-03-15 | 1,014 | 1,019 | 1,005 | 1,005 | 88,200 | 1,005 |
| 2024-03-14 | 999 | 1,017 | 999 | 1,015 | 128,900 | 1,015 |
| 2024-03-13 | 1,013 | 1,018 | 998 | 999 | 48,900 | 999 |
| 2024-03-12 | 1,010 | 1,013 | 998 | 1,013 | 61,000 | 1,013 |
| 2024-03-11 | 1,025 | 1,025 | 1,002 | 1,012 | 94,700 | 1,012 |
| 2024-03-08 | 1,006 | 1,040 | 1,006 | 1,033 | 195,100 | 1,033 |
| 2024-03-07 | 1,005 | 1,008 | 1,000 | 1,003 | 99,500 | 1,003 |
| 2024-03-06 | 978 | 1,004 | 976 | 1,002 | 157,400 | 1,002 |
| 2024-03-05 | 988 | 992 | 978 | 982 | 223,900 | 982 |
| 2024-03-04 | 1,002 | 1,002 | 990 | 992 | 200,900 | 992 |
| 2024-03-01 | 1,001 | 1,007 | 997 | 1,000 | 134,400 | 1,000 |
| 2024-02-29 | 1,012 | 1,014 | 997 | 1,001 | 127,600 | 1,001 |
| 2024-02-28 | 1,006 | 1,015 | 1,002 | 1,011 | 102,600 | 1,011 |
| 2024-02-27 | 1,009 | 1,012 | 998 | 1,003 | 106,600 | 1,003 |
| 2024-02-26 | 1,018 | 1,018 | 1,009 | 1,009 | 66,200 | 1,009 |
| 2024-02-22 | 1,008 | 1,018 | 1,005 | 1,012 | 93,300 | 1,012 |
| 2024-02-21 | 1,010 | 1,016 | 996 | 1,002 | 194,800 | 1,002 |
| 2024-02-20 | 1,010 | 1,024 | 1,009 | 1,009 | 144,400 | 1,009 |
| 2024-02-19 | 1,020 | 1,020 | 1,003 | 1,009 | 172,800 | 1,009 |
| 2024-02-16 | 1,013 | 1,020 | 1,005 | 1,017 | 180,400 | 1,017 |
| 2024-02-15 | 1,046 | 1,065 | 1,013 | 1,013 | 379,400 | 1,013 |
| 2024-02-14 | 1,185 | 1,185 | 1,157 | 1,162 | 84,500 | 1,162 |
| 2024-02-13 | 1,198 | 1,200 | 1,183 | 1,185 | 98,600 | 1,185 |
| 2024-02-09 | 1,177 | 1,189 | 1,177 | 1,182 | 50,400 | 1,182 |
| 2024-02-08 | 1,192 | 1,192 | 1,166 | 1,186 | 85,800 | 1,186 |
| 2024-02-07 | 1,190 | 1,197 | 1,185 | 1,192 | 48,500 | 1,192 |
| 2024-02-06 | 1,196 | 1,200 | 1,187 | 1,187 | 66,500 | 1,187 |
| 2024-02-05 | 1,183 | 1,196 | 1,177 | 1,196 | 101,700 | 1,196 |
| 2024-02-02 | 1,180 | 1,180 | 1,162 | 1,178 | 54,700 | 1,178 |
| 2024-02-01 | 1,171 | 1,177 | 1,164 | 1,173 | 54,800 | 1,173 |
| 2024-01-31 | 1,155 | 1,172 | 1,152 | 1,172 | 51,300 | 1,172 |
| 2024-01-30 | 1,158 | 1,163 | 1,154 | 1,155 | 37,300 | 1,155 |
| 2024-01-29 | 1,145 | 1,156 | 1,145 | 1,154 | 40,900 | 1,154 |
| 2024-01-26 | 1,143 | 1,150 | 1,139 | 1,142 | 69,500 | 1,142 |
| 2024-01-25 | 1,126 | 1,145 | 1,126 | 1,143 | 47,400 | 1,143 |
| 2024-01-24 | 1,127 | 1,133 | 1,119 | 1,125 | 55,400 | 1,125 |
| 2024-01-23 | 1,135 | 1,143 | 1,129 | 1,135 | 86,000 | 1,135 |
| 2024-01-22 | 1,123 | 1,137 | 1,123 | 1,137 | 62,900 | 1,137 |
| 2024-01-19 | 1,113 | 1,125 | 1,113 | 1,123 | 50,100 | 1,123 |
| 2024-01-18 | 1,105 | 1,116 | 1,105 | 1,114 | 42,400 | 1,114 |
| 2024-01-17 | 1,117 | 1,124 | 1,108 | 1,108 | 80,700 | 1,108 |
| 2024-01-16 | 1,114 | 1,118 | 1,109 | 1,113 | 56,600 | 1,113 |
| 2024-01-15 | 1,100 | 1,115 | 1,100 | 1,111 | 49,500 | 1,111 |
| 2024-01-12 | 1,112 | 1,116 | 1,092 | 1,097 | 60,400 | 1,097 |
| 2024-01-11 | 1,112 | 1,115 | 1,107 | 1,112 | 67,400 | 1,112 |
| 2024-01-10 | 1,107 | 1,113 | 1,100 | 1,103 | 108,700 | 1,103 |
| 2024-01-09 | 1,095 | 1,106 | 1,094 | 1,106 | 61,500 | 1,106 |
| 2024-01-05 | 1,100 | 1,103 | 1,088 | 1,091 | 79,300 | 1,091 |
| 2024-01-04 | 1,081 | 1,095 | 1,078 | 1,091 | 92,800 | 1,091 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
