6310 井関農機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,243 | 1,271 | 1,241 | 1,258 | 106,400 | 1,258 |
| 2022-08-10 | 1,231 | 1,231 | 1,215 | 1,228 | 35,500 | 1,228 |
| 2022-08-09 | 1,234 | 1,234 | 1,217 | 1,231 | 41,600 | 1,231 |
| 2022-08-08 | 1,222 | 1,234 | 1,221 | 1,234 | 29,800 | 1,234 |
| 2022-08-05 | 1,213 | 1,232 | 1,201 | 1,232 | 85,900 | 1,232 |
| 2022-08-04 | 1,209 | 1,213 | 1,198 | 1,213 | 36,800 | 1,213 |
| 2022-08-03 | 1,208 | 1,210 | 1,196 | 1,202 | 30,700 | 1,202 |
| 2022-08-02 | 1,220 | 1,220 | 1,203 | 1,209 | 31,300 | 1,209 |
| 2022-08-01 | 1,212 | 1,223 | 1,209 | 1,222 | 42,600 | 1,222 |
| 2022-07-29 | 1,208 | 1,210 | 1,196 | 1,203 | 33,000 | 1,203 |
| 2022-07-28 | 1,211 | 1,214 | 1,194 | 1,205 | 82,000 | 1,205 |
| 2022-07-27 | 1,222 | 1,222 | 1,210 | 1,214 | 29,000 | 1,214 |
| 2022-07-26 | 1,216 | 1,226 | 1,212 | 1,222 | 33,700 | 1,222 |
| 2022-07-25 | 1,226 | 1,226 | 1,205 | 1,207 | 48,400 | 1,207 |
| 2022-07-22 | 1,211 | 1,225 | 1,207 | 1,217 | 41,500 | 1,217 |
| 2022-07-21 | 1,199 | 1,226 | 1,198 | 1,219 | 62,500 | 1,219 |
| 2022-07-20 | 1,205 | 1,209 | 1,195 | 1,207 | 86,800 | 1,207 |
| 2022-07-19 | 1,172 | 1,184 | 1,169 | 1,181 | 56,100 | 1,181 |
| 2022-07-15 | 1,166 | 1,175 | 1,153 | 1,168 | 38,800 | 1,168 |
| 2022-07-14 | 1,160 | 1,172 | 1,155 | 1,170 | 35,400 | 1,170 |
| 2022-07-13 | 1,167 | 1,174 | 1,161 | 1,164 | 35,600 | 1,164 |
| 2022-07-12 | 1,200 | 1,200 | 1,155 | 1,160 | 89,900 | 1,160 |
| 2022-07-11 | 1,200 | 1,217 | 1,193 | 1,204 | 58,300 | 1,204 |
| 2022-07-08 | 1,192 | 1,211 | 1,189 | 1,193 | 100,700 | 1,193 |
| 2022-07-07 | 1,173 | 1,190 | 1,159 | 1,185 | 50,700 | 1,185 |
| 2022-07-06 | 1,185 | 1,185 | 1,168 | 1,172 | 45,900 | 1,172 |
| 2022-07-05 | 1,200 | 1,202 | 1,185 | 1,198 | 90,400 | 1,198 |
| 2022-07-04 | 1,173 | 1,192 | 1,170 | 1,191 | 60,200 | 1,191 |
| 2022-07-01 | 1,166 | 1,178 | 1,146 | 1,159 | 82,400 | 1,159 |
| 2022-06-30 | 1,191 | 1,191 | 1,162 | 1,171 | 51,400 | 1,171 |
| 2022-06-29 | 1,215 | 1,215 | 1,187 | 1,188 | 110,300 | 1,188 |
| 2022-06-28 | 1,176 | 1,216 | 1,176 | 1,215 | 68,300 | 1,215 |
| 2022-06-27 | 1,185 | 1,188 | 1,170 | 1,180 | 66,400 | 1,180 |
| 2022-06-24 | 1,156 | 1,169 | 1,146 | 1,169 | 48,000 | 1,169 |
| 2022-06-23 | 1,168 | 1,179 | 1,155 | 1,157 | 48,900 | 1,157 |
| 2022-06-22 | 1,208 | 1,208 | 1,173 | 1,173 | 36,800 | 1,173 |
| 2022-06-21 | 1,178 | 1,200 | 1,174 | 1,193 | 56,000 | 1,193 |
| 2022-06-20 | 1,212 | 1,212 | 1,150 | 1,155 | 87,900 | 1,155 |
| 2022-06-17 | 1,200 | 1,212 | 1,188 | 1,190 | 111,900 | 1,190 |
| 2022-06-16 | 1,238 | 1,247 | 1,220 | 1,222 | 58,800 | 1,222 |
| 2022-06-15 | 1,231 | 1,243 | 1,217 | 1,217 | 68,700 | 1,217 |
| 2022-06-14 | 1,225 | 1,233 | 1,210 | 1,228 | 85,700 | 1,228 |
| 2022-06-13 | 1,239 | 1,243 | 1,225 | 1,232 | 76,300 | 1,232 |
| 2022-06-10 | 1,269 | 1,277 | 1,254 | 1,258 | 67,300 | 1,258 |
| 2022-06-09 | 1,296 | 1,308 | 1,288 | 1,288 | 52,400 | 1,288 |
| 2022-06-08 | 1,299 | 1,307 | 1,280 | 1,300 | 86,300 | 1,300 |
| 2022-06-07 | 1,285 | 1,299 | 1,280 | 1,285 | 80,000 | 1,285 |
| 2022-06-06 | 1,251 | 1,270 | 1,237 | 1,270 | 81,000 | 1,270 |
| 2022-06-03 | 1,252 | 1,262 | 1,244 | 1,258 | 51,700 | 1,258 |
| 2022-06-02 | 1,254 | 1,259 | 1,241 | 1,249 | 42,800 | 1,249 |
| 2022-06-01 | 1,215 | 1,256 | 1,215 | 1,254 | 80,600 | 1,254 |
| 2022-05-31 | 1,242 | 1,246 | 1,212 | 1,216 | 67,300 | 1,216 |
| 2022-05-30 | 1,230 | 1,246 | 1,230 | 1,238 | 113,800 | 1,238 |
| 2022-05-27 | 1,224 | 1,232 | 1,212 | 1,220 | 67,700 | 1,220 |
| 2022-05-26 | 1,216 | 1,232 | 1,212 | 1,217 | 54,500 | 1,217 |
| 2022-05-25 | 1,200 | 1,209 | 1,193 | 1,202 | 46,400 | 1,202 |
| 2022-05-24 | 1,230 | 1,231 | 1,207 | 1,209 | 60,000 | 1,209 |
| 2022-05-23 | 1,238 | 1,238 | 1,211 | 1,229 | 91,000 | 1,229 |
| 2022-05-20 | 1,205 | 1,236 | 1,198 | 1,232 | 91,700 | 1,232 |
| 2022-05-19 | 1,170 | 1,205 | 1,165 | 1,199 | 66,700 | 1,199 |
| 2022-05-18 | 1,172 | 1,195 | 1,169 | 1,189 | 70,700 | 1,189 |
| 2022-05-17 | 1,173 | 1,179 | 1,151 | 1,157 | 86,300 | 1,157 |
| 2022-05-16 | 1,160 | 1,184 | 1,159 | 1,166 | 112,000 | 1,166 |
| 2022-05-13 | 1,204 | 1,233 | 1,200 | 1,232 | 81,400 | 1,232 |
| 2022-05-12 | 1,208 | 1,215 | 1,196 | 1,204 | 82,800 | 1,204 |
| 2022-05-11 | 1,228 | 1,228 | 1,211 | 1,214 | 64,000 | 1,214 |
| 2022-05-10 | 1,247 | 1,247 | 1,227 | 1,241 | 93,300 | 1,241 |
| 2022-05-09 | 1,256 | 1,263 | 1,254 | 1,258 | 68,300 | 1,258 |
| 2022-05-06 | 1,247 | 1,282 | 1,242 | 1,277 | 131,800 | 1,277 |
| 2022-05-02 | 1,228 | 1,242 | 1,223 | 1,236 | 61,400 | 1,236 |
| 2022-04-28 | 1,185 | 1,233 | 1,185 | 1,232 | 61,600 | 1,232 |
| 2022-04-27 | 1,180 | 1,199 | 1,171 | 1,183 | 179,400 | 1,183 |
| 2022-04-26 | 1,202 | 1,205 | 1,188 | 1,198 | 53,800 | 1,198 |
| 2022-04-25 | 1,220 | 1,220 | 1,192 | 1,202 | 87,500 | 1,202 |
| 2022-04-22 | 1,273 | 1,277 | 1,245 | 1,248 | 53,900 | 1,248 |
| 2022-04-21 | 1,256 | 1,293 | 1,255 | 1,285 | 102,100 | 1,285 |
| 2022-04-20 | 1,240 | 1,251 | 1,235 | 1,245 | 67,300 | 1,245 |
| 2022-04-19 | 1,240 | 1,240 | 1,220 | 1,239 | 35,700 | 1,239 |
| 2022-04-18 | 1,245 | 1,245 | 1,214 | 1,219 | 55,200 | 1,219 |
| 2022-04-15 | 1,252 | 1,259 | 1,241 | 1,248 | 38,500 | 1,248 |
| 2022-04-14 | 1,256 | 1,268 | 1,250 | 1,256 | 41,300 | 1,256 |
| 2022-04-13 | 1,227 | 1,245 | 1,219 | 1,244 | 100,700 | 1,244 |
| 2022-04-12 | 1,224 | 1,235 | 1,202 | 1,202 | 75,000 | 1,202 |
| 2022-04-11 | 1,268 | 1,269 | 1,229 | 1,241 | 96,000 | 1,241 |
| 2022-04-08 | 1,240 | 1,255 | 1,223 | 1,241 | 65,900 | 1,241 |
| 2022-04-07 | 1,253 | 1,253 | 1,230 | 1,237 | 54,400 | 1,237 |
| 2022-04-06 | 1,287 | 1,298 | 1,263 | 1,265 | 105,800 | 1,265 |
| 2022-04-05 | 1,313 | 1,318 | 1,294 | 1,303 | 84,400 | 1,303 |
| 2022-04-04 | 1,297 | 1,302 | 1,287 | 1,302 | 45,400 | 1,302 |
| 2022-04-01 | 1,274 | 1,292 | 1,265 | 1,291 | 69,400 | 1,291 |
| 2022-03-31 | 1,310 | 1,324 | 1,300 | 1,300 | 64,400 | 1,300 |
| 2022-03-30 | 1,327 | 1,341 | 1,311 | 1,326 | 94,800 | 1,326 |
| 2022-03-29 | 1,303 | 1,320 | 1,296 | 1,320 | 70,300 | 1,320 |
| 2022-03-28 | 1,311 | 1,311 | 1,289 | 1,302 | 52,300 | 1,302 |
| 2022-03-25 | 1,302 | 1,310 | 1,289 | 1,304 | 70,600 | 1,304 |
| 2022-03-24 | 1,272 | 1,300 | 1,259 | 1,300 | 94,200 | 1,300 |
| 2022-03-23 | 1,286 | 1,297 | 1,284 | 1,291 | 89,800 | 1,291 |
| 2022-03-22 | 1,267 | 1,280 | 1,264 | 1,276 | 126,100 | 1,276 |
| 2022-03-18 | 1,228 | 1,255 | 1,226 | 1,254 | 152,200 | 1,254 |
| 2022-03-17 | 1,215 | 1,227 | 1,205 | 1,226 | 85,000 | 1,226 |
| 2022-03-16 | 1,202 | 1,203 | 1,170 | 1,197 | 105,200 | 1,197 |
| 2022-03-15 | 1,175 | 1,189 | 1,167 | 1,183 | 68,600 | 1,183 |
| 2022-03-14 | 1,164 | 1,187 | 1,164 | 1,175 | 78,000 | 1,175 |
| 2022-03-11 | 1,133 | 1,157 | 1,130 | 1,154 | 105,400 | 1,154 |
| 2022-03-10 | 1,130 | 1,153 | 1,129 | 1,151 | 90,200 | 1,151 |
| 2022-03-09 | 1,095 | 1,117 | 1,088 | 1,094 | 78,500 | 1,094 |
| 2022-03-08 | 1,124 | 1,141 | 1,088 | 1,092 | 171,600 | 1,092 |
| 2022-03-07 | 1,175 | 1,175 | 1,121 | 1,140 | 169,800 | 1,140 |
| 2022-03-04 | 1,170 | 1,186 | 1,153 | 1,183 | 114,000 | 1,183 |
| 2022-03-03 | 1,170 | 1,186 | 1,168 | 1,173 | 86,700 | 1,173 |
| 2022-03-02 | 1,179 | 1,179 | 1,151 | 1,153 | 117,400 | 1,153 |
| 2022-03-01 | 1,220 | 1,220 | 1,191 | 1,194 | 87,600 | 1,194 |
| 2022-02-28 | 1,189 | 1,201 | 1,181 | 1,198 | 117,400 | 1,198 |
| 2022-02-25 | 1,182 | 1,198 | 1,174 | 1,185 | 92,200 | 1,185 |
| 2022-02-24 | 1,188 | 1,197 | 1,163 | 1,174 | 143,200 | 1,174 |
| 2022-02-22 | 1,210 | 1,211 | 1,191 | 1,202 | 139,500 | 1,202 |
| 2022-02-21 | 1,245 | 1,245 | 1,218 | 1,218 | 124,700 | 1,218 |
| 2022-02-18 | 1,251 | 1,260 | 1,240 | 1,253 | 132,200 | 1,253 |
| 2022-02-17 | 1,283 | 1,293 | 1,263 | 1,263 | 123,100 | 1,263 |
| 2022-02-16 | 1,270 | 1,298 | 1,253 | 1,283 | 281,400 | 1,283 |
| 2022-02-15 | 1,340 | 1,358 | 1,326 | 1,330 | 174,100 | 1,330 |
| 2022-02-14 | 1,335 | 1,341 | 1,318 | 1,338 | 73,000 | 1,338 |
| 2022-02-10 | 1,367 | 1,377 | 1,346 | 1,364 | 87,300 | 1,364 |
| 2022-02-09 | 1,351 | 1,365 | 1,339 | 1,358 | 68,100 | 1,358 |
| 2022-02-08 | 1,336 | 1,351 | 1,329 | 1,341 | 51,000 | 1,341 |
| 2022-02-07 | 1,332 | 1,346 | 1,318 | 1,336 | 67,400 | 1,336 |
| 2022-02-04 | 1,322 | 1,335 | 1,306 | 1,335 | 49,200 | 1,335 |
| 2022-02-03 | 1,323 | 1,337 | 1,316 | 1,323 | 69,600 | 1,323 |
| 2022-02-02 | 1,298 | 1,338 | 1,298 | 1,336 | 64,000 | 1,336 |
| 2022-02-01 | 1,344 | 1,344 | 1,285 | 1,290 | 96,900 | 1,290 |
| 2022-01-31 | 1,304 | 1,324 | 1,292 | 1,322 | 84,400 | 1,322 |
| 2022-01-28 | 1,307 | 1,321 | 1,289 | 1,313 | 81,500 | 1,313 |
| 2022-01-27 | 1,320 | 1,329 | 1,272 | 1,279 | 119,700 | 1,279 |
| 2022-01-26 | 1,328 | 1,333 | 1,306 | 1,314 | 64,800 | 1,314 |
| 2022-01-25 | 1,357 | 1,357 | 1,303 | 1,322 | 107,300 | 1,322 |
| 2022-01-24 | 1,329 | 1,347 | 1,315 | 1,347 | 63,300 | 1,347 |
| 2022-01-21 | 1,320 | 1,334 | 1,306 | 1,329 | 103,900 | 1,329 |
| 2022-01-20 | 1,331 | 1,356 | 1,322 | 1,349 | 90,100 | 1,349 |
| 2022-01-19 | 1,356 | 1,367 | 1,324 | 1,330 | 137,900 | 1,330 |
| 2022-01-18 | 1,410 | 1,415 | 1,369 | 1,376 | 98,300 | 1,376 |
| 2022-01-17 | 1,418 | 1,434 | 1,408 | 1,412 | 49,000 | 1,412 |
| 2022-01-14 | 1,430 | 1,430 | 1,390 | 1,415 | 95,900 | 1,415 |
| 2022-01-13 | 1,436 | 1,442 | 1,422 | 1,425 | 66,800 | 1,425 |
| 2022-01-12 | 1,414 | 1,446 | 1,412 | 1,446 | 56,300 | 1,446 |
| 2022-01-11 | 1,421 | 1,437 | 1,402 | 1,410 | 92,200 | 1,410 |
| 2022-01-07 | 1,437 | 1,470 | 1,418 | 1,433 | 95,000 | 1,433 |
| 2022-01-06 | 1,464 | 1,468 | 1,420 | 1,426 | 120,900 | 1,426 |
| 2022-01-05 | 1,445 | 1,478 | 1,440 | 1,472 | 178,600 | 1,472 |
| 2022-01-04 | 1,408 | 1,441 | 1,398 | 1,436 | 159,900 | 1,436 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
