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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,210 | 1,216 | 1,203 | 1,213 | 39,900 | 1,213 |
| 2023-06-08 | 1,210 | 1,219 | 1,200 | 1,206 | 34,500 | 1,206 |
| 2023-06-07 | 1,220 | 1,233 | 1,205 | 1,207 | 67,300 | 1,207 |
| 2023-06-06 | 1,202 | 1,224 | 1,196 | 1,217 | 39,000 | 1,217 |
| 2023-06-05 | 1,211 | 1,212 | 1,200 | 1,202 | 46,200 | 1,202 |
| 2023-06-02 | 1,173 | 1,190 | 1,169 | 1,190 | 38,500 | 1,190 |
| 2023-06-01 | 1,168 | 1,168 | 1,155 | 1,161 | 49,500 | 1,161 |
| 2023-05-31 | 1,180 | 1,180 | 1,160 | 1,160 | 71,900 | 1,160 |
| 2023-05-30 | 1,199 | 1,202 | 1,187 | 1,189 | 41,700 | 1,189 |
| 2023-05-29 | 1,212 | 1,218 | 1,206 | 1,206 | 26,300 | 1,206 |
| 2023-05-26 | 1,230 | 1,230 | 1,196 | 1,203 | 37,900 | 1,203 |
| 2023-05-25 | 1,222 | 1,227 | 1,218 | 1,225 | 28,100 | 1,225 |
| 2023-05-24 | 1,236 | 1,245 | 1,227 | 1,230 | 28,500 | 1,230 |
| 2023-05-23 | 1,268 | 1,272 | 1,231 | 1,236 | 62,100 | 1,236 |
| 2023-05-22 | 1,232 | 1,267 | 1,223 | 1,259 | 103,400 | 1,259 |
| 2023-05-19 | 1,215 | 1,240 | 1,210 | 1,230 | 86,400 | 1,230 |
| 2023-05-18 | 1,199 | 1,206 | 1,195 | 1,204 | 48,200 | 1,204 |
| 2023-05-17 | 1,209 | 1,209 | 1,188 | 1,195 | 41,800 | 1,195 |
| 2023-05-16 | 1,228 | 1,233 | 1,204 | 1,207 | 46,500 | 1,207 |
| 2023-05-15 | 1,210 | 1,210 | 1,198 | 1,210 | 42,800 | 1,210 |
| 2023-05-12 | 1,210 | 1,210 | 1,200 | 1,205 | 23,900 | 1,205 |
| 2023-05-11 | 1,201 | 1,211 | 1,201 | 1,204 | 15,700 | 1,204 |
| 2023-05-10 | 1,224 | 1,224 | 1,212 | 1,217 | 17,500 | 1,217 |
| 2023-05-09 | 1,209 | 1,232 | 1,209 | 1,226 | 47,700 | 1,226 |
| 2023-05-08 | 1,208 | 1,210 | 1,201 | 1,209 | 50,700 | 1,209 |
| 2023-05-02 | 1,215 | 1,217 | 1,198 | 1,204 | 26,400 | 1,204 |
| 2023-05-01 | 1,202 | 1,218 | 1,202 | 1,217 | 58,300 | 1,217 |
| 2023-04-28 | 1,192 | 1,197 | 1,181 | 1,197 | 37,500 | 1,197 |
| 2023-04-27 | 1,174 | 1,192 | 1,173 | 1,189 | 38,900 | 1,189 |
| 2023-04-26 | 1,176 | 1,185 | 1,175 | 1,177 | 22,000 | 1,177 |
| 2023-04-25 | 1,186 | 1,200 | 1,183 | 1,185 | 35,900 | 1,185 |
| 2023-04-24 | 1,193 | 1,193 | 1,182 | 1,184 | 22,300 | 1,184 |
| 2023-04-21 | 1,186 | 1,193 | 1,183 | 1,187 | 13,200 | 1,187 |
| 2023-04-20 | 1,174 | 1,192 | 1,174 | 1,186 | 29,300 | 1,186 |
| 2023-04-19 | 1,188 | 1,188 | 1,180 | 1,188 | 19,000 | 1,188 |
| 2023-04-18 | 1,190 | 1,193 | 1,186 | 1,192 | 26,300 | 1,192 |
| 2023-04-17 | 1,186 | 1,189 | 1,177 | 1,189 | 20,300 | 1,189 |
| 2023-04-14 | 1,187 | 1,193 | 1,180 | 1,186 | 29,600 | 1,186 |
| 2023-04-13 | 1,171 | 1,183 | 1,166 | 1,183 | 57,600 | 1,183 |
| 2023-04-12 | 1,170 | 1,175 | 1,162 | 1,171 | 39,500 | 1,171 |
| 2023-04-11 | 1,168 | 1,170 | 1,160 | 1,165 | 26,800 | 1,165 |
| 2023-04-10 | 1,165 | 1,166 | 1,153 | 1,159 | 56,700 | 1,159 |
| 2023-04-07 | 1,148 | 1,155 | 1,146 | 1,149 | 37,200 | 1,149 |
| 2023-04-06 | 1,163 | 1,166 | 1,140 | 1,142 | 67,000 | 1,142 |
| 2023-04-05 | 1,183 | 1,190 | 1,173 | 1,178 | 67,600 | 1,178 |
| 2023-04-04 | 1,200 | 1,206 | 1,190 | 1,203 | 53,400 | 1,203 |
| 2023-04-03 | 1,204 | 1,206 | 1,198 | 1,204 | 29,700 | 1,204 |
| 2023-03-31 | 1,181 | 1,194 | 1,181 | 1,190 | 34,400 | 1,190 |
| 2023-03-30 | 1,187 | 1,187 | 1,167 | 1,181 | 36,700 | 1,181 |
| 2023-03-29 | 1,159 | 1,172 | 1,157 | 1,172 | 52,000 | 1,172 |
| 2023-03-28 | 1,158 | 1,164 | 1,148 | 1,151 | 17,100 | 1,151 |
| 2023-03-27 | 1,149 | 1,151 | 1,140 | 1,150 | 28,200 | 1,150 |
| 2023-03-24 | 1,155 | 1,155 | 1,140 | 1,143 | 26,700 | 1,143 |
| 2023-03-23 | 1,140 | 1,153 | 1,135 | 1,151 | 44,100 | 1,151 |
| 2023-03-22 | 1,151 | 1,155 | 1,145 | 1,148 | 29,500 | 1,148 |
| 2023-03-20 | 1,142 | 1,155 | 1,130 | 1,135 | 47,000 | 1,135 |
| 2023-03-17 | 1,164 | 1,167 | 1,132 | 1,138 | 137,900 | 1,138 |
| 2023-03-16 | 1,153 | 1,157 | 1,132 | 1,152 | 60,200 | 1,152 |
| 2023-03-15 | 1,189 | 1,193 | 1,165 | 1,169 | 51,600 | 1,169 |
| 2023-03-14 | 1,178 | 1,178 | 1,159 | 1,166 | 88,000 | 1,166 |
| 2023-03-13 | 1,196 | 1,201 | 1,178 | 1,197 | 61,900 | 1,197 |
| 2023-03-10 | 1,221 | 1,235 | 1,215 | 1,216 | 86,100 | 1,216 |
| 2023-03-09 | 1,248 | 1,255 | 1,241 | 1,247 | 51,100 | 1,247 |
| 2023-03-08 | 1,231 | 1,242 | 1,231 | 1,242 | 38,300 | 1,242 |
| 2023-03-07 | 1,228 | 1,240 | 1,220 | 1,240 | 49,000 | 1,240 |
| 2023-03-06 | 1,221 | 1,229 | 1,209 | 1,228 | 67,700 | 1,228 |
| 2023-03-03 | 1,209 | 1,217 | 1,206 | 1,215 | 47,900 | 1,215 |
| 2023-03-02 | 1,203 | 1,210 | 1,196 | 1,201 | 24,900 | 1,201 |
| 2023-03-01 | 1,183 | 1,203 | 1,183 | 1,203 | 29,400 | 1,203 |
| 2023-02-28 | 1,200 | 1,200 | 1,189 | 1,189 | 18,400 | 1,189 |
| 2023-02-27 | 1,179 | 1,197 | 1,179 | 1,197 | 29,700 | 1,197 |
| 2023-02-24 | 1,176 | 1,183 | 1,175 | 1,179 | 25,000 | 1,179 |
| 2023-02-22 | 1,179 | 1,186 | 1,173 | 1,175 | 39,200 | 1,175 |
| 2023-02-21 | 1,182 | 1,194 | 1,182 | 1,189 | 20,700 | 1,189 |
| 2023-02-20 | 1,176 | 1,191 | 1,176 | 1,182 | 43,900 | 1,182 |
| 2023-02-17 | 1,180 | 1,181 | 1,166 | 1,172 | 57,200 | 1,172 |
| 2023-02-16 | 1,190 | 1,197 | 1,186 | 1,189 | 30,600 | 1,189 |
| 2023-02-15 | 1,214 | 1,214 | 1,186 | 1,186 | 55,800 | 1,186 |
| 2023-02-14 | 1,215 | 1,219 | 1,206 | 1,213 | 45,600 | 1,213 |
| 2023-02-13 | 1,201 | 1,217 | 1,200 | 1,211 | 21,000 | 1,211 |
| 2023-02-10 | 1,192 | 1,214 | 1,192 | 1,204 | 18,700 | 1,204 |
| 2023-02-09 | 1,200 | 1,210 | 1,200 | 1,209 | 15,700 | 1,209 |
| 2023-02-08 | 1,204 | 1,209 | 1,200 | 1,208 | 15,500 | 1,208 |
| 2023-02-07 | 1,205 | 1,208 | 1,199 | 1,204 | 12,800 | 1,204 |
| 2023-02-06 | 1,211 | 1,211 | 1,198 | 1,205 | 40,100 | 1,205 |
| 2023-02-03 | 1,206 | 1,206 | 1,192 | 1,201 | 27,500 | 1,201 |
| 2023-02-02 | 1,230 | 1,230 | 1,198 | 1,203 | 19,300 | 1,203 |
| 2023-02-01 | 1,228 | 1,229 | 1,219 | 1,227 | 21,800 | 1,227 |
| 2023-01-31 | 1,225 | 1,226 | 1,218 | 1,218 | 19,800 | 1,218 |
| 2023-01-30 | 1,213 | 1,223 | 1,209 | 1,215 | 30,700 | 1,215 |
| 2023-01-27 | 1,217 | 1,217 | 1,207 | 1,212 | 16,700 | 1,212 |
| 2023-01-26 | 1,219 | 1,219 | 1,206 | 1,209 | 17,300 | 1,209 |
| 2023-01-25 | 1,222 | 1,222 | 1,208 | 1,217 | 28,800 | 1,217 |
| 2023-01-24 | 1,206 | 1,222 | 1,206 | 1,222 | 24,600 | 1,222 |
| 2023-01-23 | 1,204 | 1,204 | 1,191 | 1,203 | 24,600 | 1,203 |
| 2023-01-20 | 1,183 | 1,189 | 1,175 | 1,185 | 10,800 | 1,185 |
| 2023-01-19 | 1,185 | 1,185 | 1,177 | 1,181 | 23,800 | 1,181 |
| 2023-01-18 | 1,184 | 1,198 | 1,175 | 1,197 | 19,900 | 1,197 |
| 2023-01-17 | 1,172 | 1,186 | 1,172 | 1,180 | 24,400 | 1,180 |
| 2023-01-16 | 1,179 | 1,187 | 1,165 | 1,167 | 37,600 | 1,167 |
| 2023-01-13 | 1,190 | 1,203 | 1,190 | 1,192 | 25,200 | 1,192 |
| 2023-01-12 | 1,183 | 1,205 | 1,183 | 1,192 | 27,500 | 1,192 |
| 2023-01-11 | 1,177 | 1,191 | 1,176 | 1,183 | 29,500 | 1,183 |
| 2023-01-10 | 1,199 | 1,199 | 1,171 | 1,171 | 27,200 | 1,171 |
| 2023-01-06 | 1,173 | 1,193 | 1,173 | 1,189 | 32,800 | 1,189 |
| 2023-01-05 | 1,167 | 1,188 | 1,167 | 1,174 | 61,400 | 1,174 |
| 2023-01-04 | 1,168 | 1,172 | 1,159 | 1,163 | 48,800 | 1,163 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
