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
2022-08-121,2431,2711,2411,258106,4001,258
2022-08-101,2311,2311,2151,22835,5001,228
2022-08-091,2341,2341,2171,23141,6001,231
2022-08-081,2221,2341,2211,23429,8001,234
2022-08-051,2131,2321,2011,23285,9001,232
2022-08-041,2091,2131,1981,21336,8001,213
2022-08-031,2081,2101,1961,20230,7001,202
2022-08-021,2201,2201,2031,20931,3001,209
2022-08-011,2121,2231,2091,22242,6001,222
2022-07-291,2081,2101,1961,20333,0001,203
2022-07-281,2111,2141,1941,20582,0001,205
2022-07-271,2221,2221,2101,21429,0001,214
2022-07-261,2161,2261,2121,22233,7001,222
2022-07-251,2261,2261,2051,20748,4001,207
2022-07-221,2111,2251,2071,21741,5001,217
2022-07-211,1991,2261,1981,21962,5001,219
2022-07-201,2051,2091,1951,20786,8001,207
2022-07-191,1721,1841,1691,18156,1001,181
2022-07-151,1661,1751,1531,16838,8001,168
2022-07-141,1601,1721,1551,17035,4001,170
2022-07-131,1671,1741,1611,16435,6001,164
2022-07-121,2001,2001,1551,16089,9001,160
2022-07-111,2001,2171,1931,20458,3001,204
2022-07-081,1921,2111,1891,193100,7001,193
2022-07-071,1731,1901,1591,18550,7001,185
2022-07-061,1851,1851,1681,17245,9001,172
2022-07-051,2001,2021,1851,19890,4001,198
2022-07-041,1731,1921,1701,19160,2001,191
2022-07-011,1661,1781,1461,15982,4001,159
2022-06-301,1911,1911,1621,17151,4001,171
2022-06-291,2151,2151,1871,188110,3001,188
2022-06-281,1761,2161,1761,21568,3001,215
2022-06-271,1851,1881,1701,18066,4001,180
2022-06-241,1561,1691,1461,16948,0001,169
2022-06-231,1681,1791,1551,15748,9001,157
2022-06-221,2081,2081,1731,17336,8001,173
2022-06-211,1781,2001,1741,19356,0001,193
2022-06-201,2121,2121,1501,15587,9001,155
2022-06-171,2001,2121,1881,190111,9001,190
2022-06-161,2381,2471,2201,22258,8001,222
2022-06-151,2311,2431,2171,21768,7001,217
2022-06-141,2251,2331,2101,22885,7001,228
2022-06-131,2391,2431,2251,23276,3001,232
2022-06-101,2691,2771,2541,25867,3001,258
2022-06-091,2961,3081,2881,28852,4001,288
2022-06-081,2991,3071,2801,30086,3001,300
2022-06-071,2851,2991,2801,28580,0001,285
2022-06-061,2511,2701,2371,27081,0001,270
2022-06-031,2521,2621,2441,25851,7001,258
2022-06-021,2541,2591,2411,24942,8001,249
2022-06-011,2151,2561,2151,25480,6001,254
2022-05-311,2421,2461,2121,21667,3001,216
2022-05-301,2301,2461,2301,238113,8001,238
2022-05-271,2241,2321,2121,22067,7001,220
2022-05-261,2161,2321,2121,21754,5001,217
2022-05-251,2001,2091,1931,20246,4001,202
2022-05-241,2301,2311,2071,20960,0001,209
2022-05-231,2381,2381,2111,22991,0001,229
2022-05-201,2051,2361,1981,23291,7001,232
2022-05-191,1701,2051,1651,19966,7001,199
2022-05-181,1721,1951,1691,18970,7001,189
2022-05-171,1731,1791,1511,15786,3001,157
2022-05-161,1601,1841,1591,166112,0001,166
2022-05-131,2041,2331,2001,23281,4001,232
2022-05-121,2081,2151,1961,20482,8001,204
2022-05-111,2281,2281,2111,21464,0001,214
2022-05-101,2471,2471,2271,24193,3001,241
2022-05-091,2561,2631,2541,25868,3001,258
2022-05-061,2471,2821,2421,277131,8001,277
2022-05-021,2281,2421,2231,23661,4001,236
2022-04-281,1851,2331,1851,23261,6001,232
2022-04-271,1801,1991,1711,183179,4001,183
2022-04-261,2021,2051,1881,19853,8001,198
2022-04-251,2201,2201,1921,20287,5001,202
2022-04-221,2731,2771,2451,24853,9001,248
2022-04-211,2561,2931,2551,285102,1001,285
2022-04-201,2401,2511,2351,24567,3001,245
2022-04-191,2401,2401,2201,23935,7001,239
2022-04-181,2451,2451,2141,21955,2001,219
2022-04-151,2521,2591,2411,24838,5001,248
2022-04-141,2561,2681,2501,25641,3001,256
2022-04-131,2271,2451,2191,244100,7001,244
2022-04-121,2241,2351,2021,20275,0001,202
2022-04-111,2681,2691,2291,24196,0001,241
2022-04-081,2401,2551,2231,24165,9001,241
2022-04-071,2531,2531,2301,23754,4001,237
2022-04-061,2871,2981,2631,265105,8001,265
2022-04-051,3131,3181,2941,30384,4001,303
2022-04-041,2971,3021,2871,30245,4001,302
2022-04-011,2741,2921,2651,29169,4001,291
2022-03-311,3101,3241,3001,30064,4001,300
2022-03-301,3271,3411,3111,32694,8001,326
2022-03-291,3031,3201,2961,32070,3001,320
2022-03-281,3111,3111,2891,30252,3001,302
2022-03-251,3021,3101,2891,30470,6001,304
2022-03-241,2721,3001,2591,30094,2001,300
2022-03-231,2861,2971,2841,29189,8001,291
2022-03-221,2671,2801,2641,276126,1001,276
2022-03-181,2281,2551,2261,254152,2001,254
2022-03-171,2151,2271,2051,22685,0001,226
2022-03-161,2021,2031,1701,197105,2001,197
2022-03-151,1751,1891,1671,18368,6001,183
2022-03-141,1641,1871,1641,17578,0001,175
2022-03-111,1331,1571,1301,154105,4001,154
2022-03-101,1301,1531,1291,15190,2001,151
2022-03-091,0951,1171,0881,09478,5001,094
2022-03-081,1241,1411,0881,092171,6001,092
2022-03-071,1751,1751,1211,140169,8001,140
2022-03-041,1701,1861,1531,183114,0001,183
2022-03-031,1701,1861,1681,17386,7001,173
2022-03-021,1791,1791,1511,153117,4001,153
2022-03-011,2201,2201,1911,19487,6001,194
2022-02-281,1891,2011,1811,198117,4001,198
2022-02-251,1821,1981,1741,18592,2001,185
2022-02-241,1881,1971,1631,174143,2001,174
2022-02-221,2101,2111,1911,202139,5001,202
2022-02-211,2451,2451,2181,218124,7001,218
2022-02-181,2511,2601,2401,253132,2001,253
2022-02-171,2831,2931,2631,263123,1001,263
2022-02-161,2701,2981,2531,283281,4001,283
2022-02-151,3401,3581,3261,330174,1001,330
2022-02-141,3351,3411,3181,33873,0001,338
2022-02-101,3671,3771,3461,36487,3001,364
2022-02-091,3511,3651,3391,35868,1001,358
2022-02-081,3361,3511,3291,34151,0001,341
2022-02-071,3321,3461,3181,33667,4001,336
2022-02-041,3221,3351,3061,33549,2001,335
2022-02-031,3231,3371,3161,32369,6001,323
2022-02-021,2981,3381,2981,33664,0001,336
2022-02-011,3441,3441,2851,29096,9001,290
2022-01-311,3041,3241,2921,32284,4001,322
2022-01-281,3071,3211,2891,31381,5001,313
2022-01-271,3201,3291,2721,279119,7001,279
2022-01-261,3281,3331,3061,31464,8001,314
2022-01-251,3571,3571,3031,322107,3001,322
2022-01-241,3291,3471,3151,34763,3001,347
2022-01-211,3201,3341,3061,329103,9001,329
2022-01-201,3311,3561,3221,34990,1001,349
2022-01-191,3561,3671,3241,330137,9001,330
2022-01-181,4101,4151,3691,37698,3001,376
2022-01-171,4181,4341,4081,41249,0001,412
2022-01-141,4301,4301,3901,41595,9001,415
2022-01-131,4361,4421,4221,42566,8001,425
2022-01-121,4141,4461,4121,44656,3001,446
2022-01-111,4211,4371,4021,41092,2001,410
2022-01-071,4371,4701,4181,43395,0001,433
2022-01-061,4641,4681,4201,426120,9001,426
2022-01-051,4451,4781,4401,472178,6001,472
2022-01-041,4081,4411,3981,436159,9001,436

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