6310 井関農機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,2101,2161,2031,21339,9001,213
2023-06-081,2101,2191,2001,20634,5001,206
2023-06-071,2201,2331,2051,20767,3001,207
2023-06-061,2021,2241,1961,21739,0001,217
2023-06-051,2111,2121,2001,20246,2001,202
2023-06-021,1731,1901,1691,19038,5001,190
2023-06-011,1681,1681,1551,16149,5001,161
2023-05-311,1801,1801,1601,16071,9001,160
2023-05-301,1991,2021,1871,18941,7001,189
2023-05-291,2121,2181,2061,20626,3001,206
2023-05-261,2301,2301,1961,20337,9001,203
2023-05-251,2221,2271,2181,22528,1001,225
2023-05-241,2361,2451,2271,23028,5001,230
2023-05-231,2681,2721,2311,23662,1001,236
2023-05-221,2321,2671,2231,259103,4001,259
2023-05-191,2151,2401,2101,23086,4001,230
2023-05-181,1991,2061,1951,20448,2001,204
2023-05-171,2091,2091,1881,19541,8001,195
2023-05-161,2281,2331,2041,20746,5001,207
2023-05-151,2101,2101,1981,21042,8001,210
2023-05-121,2101,2101,2001,20523,9001,205
2023-05-111,2011,2111,2011,20415,7001,204
2023-05-101,2241,2241,2121,21717,5001,217
2023-05-091,2091,2321,2091,22647,7001,226
2023-05-081,2081,2101,2011,20950,7001,209
2023-05-021,2151,2171,1981,20426,4001,204
2023-05-011,2021,2181,2021,21758,3001,217
2023-04-281,1921,1971,1811,19737,5001,197
2023-04-271,1741,1921,1731,18938,9001,189
2023-04-261,1761,1851,1751,17722,0001,177
2023-04-251,1861,2001,1831,18535,9001,185
2023-04-241,1931,1931,1821,18422,3001,184
2023-04-211,1861,1931,1831,18713,2001,187
2023-04-201,1741,1921,1741,18629,3001,186
2023-04-191,1881,1881,1801,18819,0001,188
2023-04-181,1901,1931,1861,19226,3001,192
2023-04-171,1861,1891,1771,18920,3001,189
2023-04-141,1871,1931,1801,18629,6001,186
2023-04-131,1711,1831,1661,18357,6001,183
2023-04-121,1701,1751,1621,17139,5001,171
2023-04-111,1681,1701,1601,16526,8001,165
2023-04-101,1651,1661,1531,15956,7001,159
2023-04-071,1481,1551,1461,14937,2001,149
2023-04-061,1631,1661,1401,14267,0001,142
2023-04-051,1831,1901,1731,17867,6001,178
2023-04-041,2001,2061,1901,20353,4001,203
2023-04-031,2041,2061,1981,20429,7001,204
2023-03-311,1811,1941,1811,19034,4001,190
2023-03-301,1871,1871,1671,18136,7001,181
2023-03-291,1591,1721,1571,17252,0001,172
2023-03-281,1581,1641,1481,15117,1001,151
2023-03-271,1491,1511,1401,15028,2001,150
2023-03-241,1551,1551,1401,14326,7001,143
2023-03-231,1401,1531,1351,15144,1001,151
2023-03-221,1511,1551,1451,14829,5001,148
2023-03-201,1421,1551,1301,13547,0001,135
2023-03-171,1641,1671,1321,138137,9001,138
2023-03-161,1531,1571,1321,15260,2001,152
2023-03-151,1891,1931,1651,16951,6001,169
2023-03-141,1781,1781,1591,16688,0001,166
2023-03-131,1961,2011,1781,19761,9001,197
2023-03-101,2211,2351,2151,21686,1001,216
2023-03-091,2481,2551,2411,24751,1001,247
2023-03-081,2311,2421,2311,24238,3001,242
2023-03-071,2281,2401,2201,24049,0001,240
2023-03-061,2211,2291,2091,22867,7001,228
2023-03-031,2091,2171,2061,21547,9001,215
2023-03-021,2031,2101,1961,20124,9001,201
2023-03-011,1831,2031,1831,20329,4001,203
2023-02-281,2001,2001,1891,18918,4001,189
2023-02-271,1791,1971,1791,19729,7001,197
2023-02-241,1761,1831,1751,17925,0001,179
2023-02-221,1791,1861,1731,17539,2001,175
2023-02-211,1821,1941,1821,18920,7001,189
2023-02-201,1761,1911,1761,18243,9001,182
2023-02-171,1801,1811,1661,17257,2001,172
2023-02-161,1901,1971,1861,18930,6001,189
2023-02-151,2141,2141,1861,18655,8001,186
2023-02-141,2151,2191,2061,21345,6001,213
2023-02-131,2011,2171,2001,21121,0001,211
2023-02-101,1921,2141,1921,20418,7001,204
2023-02-091,2001,2101,2001,20915,7001,209
2023-02-081,2041,2091,2001,20815,5001,208
2023-02-071,2051,2081,1991,20412,8001,204
2023-02-061,2111,2111,1981,20540,1001,205
2023-02-031,2061,2061,1921,20127,5001,201
2023-02-021,2301,2301,1981,20319,3001,203
2023-02-011,2281,2291,2191,22721,8001,227
2023-01-311,2251,2261,2181,21819,8001,218
2023-01-301,2131,2231,2091,21530,7001,215
2023-01-271,2171,2171,2071,21216,7001,212
2023-01-261,2191,2191,2061,20917,3001,209
2023-01-251,2221,2221,2081,21728,8001,217
2023-01-241,2061,2221,2061,22224,6001,222
2023-01-231,2041,2041,1911,20324,6001,203
2023-01-201,1831,1891,1751,18510,8001,185
2023-01-191,1851,1851,1771,18123,8001,181
2023-01-181,1841,1981,1751,19719,9001,197
2023-01-171,1721,1861,1721,18024,4001,180
2023-01-161,1791,1871,1651,16737,6001,167
2023-01-131,1901,2031,1901,19225,2001,192
2023-01-121,1831,2051,1831,19227,5001,192
2023-01-111,1771,1911,1761,18329,5001,183
2023-01-101,1991,1991,1711,17127,2001,171
2023-01-061,1731,1931,1731,18932,8001,189
2023-01-051,1671,1881,1671,17461,4001,174
2023-01-041,1681,1721,1591,16348,8001,163

分割・併合履歴 : [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株