6310 井関農機(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	404	405	395	397	2,378,717	3,911.33
1983-12-27	385	408	384	407	8,285,814	4,009.85
1983-12-26	387	391	379	385	3,129,415	3,793.10
1983-12-24	370	382	370	382	1,329,549	3,763.55
1983-12-23	371	372	368	368	775,822	3,625.62
1983-12-22	375	375	371	372	965,757	3,665.02
1983-12-21	381	384	373	373	1,204,935	3,674.88
1983-12-20	383	390	381	381	3,374,623	3,753.69
1983-12-19	363	378	360	378	1,261,212	3,724.14
1983-12-17	362	375	361	373	937,619	3,674.88
1983-12-16	361	362	356	362	764,767	3,566.50
1983-12-15	352	359	352	359	599,955	3,536.95
1983-12-14	354	356	353	353	306,510	3,477.83
1983-12-13	358	358	355	355	658,242	3,497.54
1983-12-12	359	362	356	358	161,797	3,527.09
1983-12-09	356	363	356	359	499,460	3,536.95
1983-12-08	356	358	356	356	356,757	3,507.39
1983-12-07	358	360	354	358	548,703	3,527.09
1983-12-06	361	363	358	361	553,728	3,556.65
1983-12-05	372	372	360	366	531,619	3,605.91
1983-12-03	361	371	361	371	641,158	3,655.17
1983-12-02	361	365	358	361	840,138	3,556.65
1983-12-01	366	367	361	361	857,222	3,556.65
1983-11-30	368	369	359	365	1,172,777	3,596.06
1983-11-29	373	381	366	366	1,396,881	3,605.91
1983-11-28	386	386	372	378	2,847,024	3,724.14
1983-11-26	376	388	372	388	3,322,365	3,822.66
1983-11-25	376	376	370	375	1,712,435	3,694.58
1983-11-24	378	380	374	374	5,458,889	3,684.73
1983-11-22	361	373	360	371	4,299,177	3,655.17
1983-11-21	358	362	358	359	425,094	3,536.95
1983-11-19	363	363	358	358	329,624	3,527.09
1983-11-18	360	366	359	362	1,660,178	3,566.50
1983-11-17	363	367	358	358	2,181,747	3,527.09
1983-11-16	354	368	350	365	5,707,112	3,596.06
1983-11-15	346	356	346	350	1,419,995	3,448.28
1983-11-14	344	350	344	346	400,975	3,408.87
1983-11-11	344	352	344	348	839,133	3,428.57
1983-11-10	343	347	343	343	942,643	3,379.31
1983-11-09	346	349	343	343	491,421	3,379.31
1983-11-08	348	354	345	349	660,252	3,438.42
1983-11-07	345	352	344	348	291,436	3,428.57
1983-11-05	346	348	342	345	446,198	3,399.01
1983-11-04	354	358	346	346	1,386,831	3,408.87
1983-11-02	351	358	345	349	2,142,554	3,438.42
1983-11-01	338	353	338	350	1,087,356	3,448.28
1983-10-31	336	339	334	334	188,931	3,290.64
1983-10-29	335	341	334	334	192,950	3,290.64
1983-10-28	335	343	335	335	675,327	3,300.49
1983-10-27	334	337	334	334	604,980	3,290.64
1983-10-26	335	337	334	334	385,901	3,290.64
1983-10-25	337	337	335	335	447,203	3,300.49
1983-10-24	339	341	338	338	407,005	3,330.05
1983-10-22	339	343	338	338	358,767	3,330.05
1983-10-21	339	344	338	339	395,950	3,339.90
1983-10-20	344	347	339	339	373,841	3,339.90
1983-10-19	344	345	338	344	628,094	3,389.16
1983-10-18	355	357	343	349	1,109,465	3,438.42
1983-10-17	358	360	356	357	946,663	3,517.24
1983-10-15	355	361	354	358	851,193	3,527.09
1983-10-14	353	367	351	354	4,750,399	3,487.68
1983-10-13	360	362	350	353	3,918,301	3,477.83
1983-10-12	343	359	340	358	3,377,637	3,527.09
1983-10-11	348	348	339	340	791,901	3,349.75
1983-10-07	352	353	346	347	1,257,193	3,418.72
1983-10-06	355	359	348	353	3,303,271	3,477.83
1983-10-05	348	358	343	357	7,194,438	3,517.24
1983-10-04	351	351	339	339	2,257,118	3,339.90
1983-10-03	345	352	339	352	4,398,667	3,467.98
1983-10-01	342	343	338	341	1,592,846	3,359.61
1983-09-30	345	350	334	335	5,337,290	3,300.49
1983-09-29	326	347	326	341	3,683,142	3,359.61
1983-09-28	327	327	324	325	880,336	3,201.97
1983-09-27	328	329	323	327	1,617,970	3,221.67
1983-09-26	326	331	326	330	463,282	3,251.23
1983-09-24	330	332	326	326	341,683	3,211.82
1983-09-22	328	331	324	331	827,074	3,261.08
1983-09-21	327	330	323	329	658,242	3,241.38
1983-09-20	332	332	327	327	444,188	3,221.67
1983-09-19	336	336	326	327	909,480	3,221.67
1983-09-17	333	336	330	336	992,891	3,310.34
1983-09-16	333	334	328	330	1,402,910	3,251.23
1983-09-14	338	341	329	329	5,443,815	3,241.38
1983-09-13	320	326	319	325	1,306,435	3,201.97
1983-09-12	321	321	316	319	585,886	3,142.86
1983-09-09	321	322	319	320	594,930	3,152.71
1983-09-08	313	323	313	322	938,623	3,172.41
1983-09-07	315	319	313	318	454,237	3,133
1983-09-06	317	318	314	315	433,134	3,103.45
1983-09-05	314	319	314	316	565,787	3,113.30
1983-09-03	319	323	319	319	375,851	3,142.86
1983-09-02	324	326	318	321	726,579	3,162.56
1983-09-01	332	333	323	323	2,562,623	3,182.27
1983-08-31	327	332	327	331	1,720,475	3,261.08
1983-08-30	337	337	327	327	1,875,237	3,221.67
1983-08-29	337	341	331	338	8,435,552	3,330.05
1983-08-27	328	340	327	333	6,442,735	3,280.79
1983-08-26	310	321	310	318	3,192,727	3,133
1983-08-25	305	312	305	307	661,257	3,024.63
1983-08-24	307	307	301	305	534,633	3,004.93
1983-08-23	309	310	304	304	309,525	2,995.07
1983-08-22	316	319	313	313	1,114,490	3,083.74
1983-08-20	322	322	315	316	1,315,480	3,113.30
1983-08-19	310	319	307	319	2,386,757	3,142.86
1983-08-18	310	310	305	309	770,797	3,044.33
1983-08-17	313	314	305	305	577,846	3,004.93
1983-08-16	314	318	310	311	1,954,628	3,064.04
1983-08-15	306	313	304	313	1,784,791	3,083.74
1983-08-12	302	306	302	304	477,351	2,995.07
1983-08-11	301	303	300	300	576,841	2,955.67
1983-08-10	303	303	299	299	500,465	2,945.81
1983-08-09	301	304	297	297	463,282	2,926.11
1983-08-08	307	307	299	300	391,931	2,955.67
1983-08-06	307	307	303	307	387,911	3,024.63
1983-08-05	311	311	301	305	2,102,356	3,004.93
1983-08-04	302	314	301	311	3,991,662	3,064.04
1983-08-03	303	312	294	299	2,748,539	2,945.81
1983-08-02	292	306	292	303	4,250,939	2,985.22
1983-08-01	282	289	282	287	914,505	2,827.59
1983-07-30	282	287	282	284	697,435	2,798.03
1983-07-29	281	292	281	287	1,334,574	2,827.59
1983-07-28	283	283	280	283	307,515	2,788.18
1983-07-27	283	283	280	280	609,000	2,758.62
1983-07-26	284	285	282	284	690,401	2,798.03
1983-07-25	289	289	281	285	517,549	2,807.88
1983-07-23	280	283	280	280	186,921	2,758.62
1983-07-22	284	288	279	279	264,302	2,748.77
1983-07-21	284	289	282	289	180,891	2,847.29
1983-07-20	293	293	284	289	273,346	2,847.29
1983-07-19	296	297	281	288	1,056,203	2,837.44
1983-07-18	278	284	277	283	135,668	2,788.18
1983-07-15	280	282	278	281	193,955	2,768.47
1983-07-14	286	286	276	276	241,188	2,719.21
1983-07-13	290	290	286	286	177,876	2,817.73
1983-07-12	294	295	289	293	223,099	2,886.70
1983-07-11	296	296	289	296	166,822	2,916.26
1983-07-09	293	296	289	296	239,178	2,916.26
1983-07-08	286	294	286	292	429,114	2,876.85
1983-07-07	285	285	284	285	162,802	2,807.88
1983-07-06	284	286	284	284	234,153	2,798.03
1983-07-05	291	293	284	288	254,252	2,837.44
1983-07-04	300	300	290	294	441,173	2,896.55
1983-07-02	292	299	289	298	818,029	2,935.96
1983-07-01	278	292	276	283	458,257	2,788.18
1983-06-30	277	277	275	277	283,396	2,729.06
1983-06-29	275	279	275	277	281,386	2,729.06
1983-06-28	276	281	276	276	605,985	2,719.21
1983-06-27	274	276	274	274	256,262	2,699.51
1983-06-25	274	276	274	274	171,846	2,699.51
1983-06-24	276	278	275	276	253,247	2,719.21
1983-06-23	279	279	276	276	206,015	2,719.21
1983-06-22	277	278	277	278	394,945	2,738.92
1983-06-21	284	284	278	278	203,000	2,738.92
1983-06-20	278	282	278	280	180,891	2,758.62
1983-06-17	283	284	278	278	365,802	2,738.92
1983-06-16	284	284	281	282	129,639	2,778.33
1983-06-15	287	287	279	279	293,445	2,748.77
1983-06-14	291	291	287	287	229,129	2,827.59
1983-06-13	287	294	287	291	138,683	2,867
1983-06-11	279	287	279	287	325,604	2,827.59
1983-06-10	284	286	279	282	352,738	2,778.33
1983-06-09	278	286	278	286	193,955	2,817.73
1983-06-08	277	279	276	279	211,040	2,748.77
1983-06-07	277	279	277	278	206,015	2,738.92
1983-06-06	277	279	277	279	173,856	2,748.77
1983-06-04	278	279	277	278	112,554	2,738.92
1983-06-03	281	282	277	279	170,842	2,748.77
1983-06-02	277	282	275	282	327,614	2,778.33
1983-06-01	283	283	277	277	410,020	2,729.06
1983-05-31	280	284	277	283	423,084	2,788.18
1983-05-30	285	286	280	281	586,891	2,768.47
1983-05-28	288	288	285	287	379,871	2,827.59
1983-05-27	290	292	287	289	512,525	2,847.29
1983-05-26	294	297	289	289	675,327	2,847.29
1983-05-25	294	299	292	292	871,292	2,876.85
1983-05-24	294	295	292	295	419,064	2,906.40
1983-05-23	299	299	296	296	196,970	2,916.26
1983-05-20	299	299	297	297	482,376	2,926.11
1983-05-19	302	303	296	296	525,589	2,916.26
1983-05-18	303	306	301	303	517,549	2,985.22
1983-05-17	302	308	302	308	438,158	3,034.48
1983-05-16	300	304	299	303	668,292	2,985.22
1983-05-14	304	304	300	302	528,604	2,975.37
1983-05-13	306	307	304	307	463,282	3,024.63
1983-05-12	316	316	306	307	702,460	3,024.63
1983-05-11	305	318	303	318	1,265,232	3,133
1983-05-10	308	308	306	306	802,955	3,014.78
1983-05-09	307	311	306	308	837,123	3,034.48
1983-05-07	315	317	311	312	712,510	3,073.89
1983-05-06	319	319	314	315	734,619	3,103.45
1983-05-04	318	323	313	314	1,127,554	3,093.60
1983-05-02	324	328	316	316	1,383,816	3,113.30
1983-04-30	327	327	317	325	1,151,673	3,201.97
1983-04-28	335	339	323	325	8,954,106	3,201.97
1983-04-27	332	336	325	335	8,652,621	3,300.49
1983-04-26	318	330	315	330	12,338,778	3,251.23
1983-04-25	322	323	313	314	3,866,043	3,093.60
1983-04-23	309	320	308	318	4,706,182	3,133
1983-04-22	309	313	303	306	4,290,132	3,014.78
1983-04-21	302	312	299	310	1,730,524	3,054.19
1983-04-20	303	303	299	301	460,267	2,965.52
1983-04-19	303	306	299	300	1,140,618	2,955.67
1983-04-18	299	302	296	302	588,901	2,975.37
1983-04-15	294	297	292	294	425,094	2,896.55
1983-04-14	296	297	293	297	252,242	2,926.11
1983-04-13	301	301	292	293	318,569	2,886.70
1983-04-12	292	301	292	301	425,094	2,965.52
1983-04-11	294	296	292	292	190,941	2,876.85
1983-04-09	297	298	294	294	194,960	2,896.55
1983-04-08	291	297	291	296	407,005	2,916.26
1983-04-07	303	303	291	292	786,876	2,876.85
1983-04-06	292	304	291	304	1,115,495	2,995.07
1983-04-05	292	297	290	290	416,049	2,857.14
1983-04-04	292	297	289	292	937,619	2,876.85
1983-04-02	293	297	292	292	514,534	2,876.85
1983-04-01	303	304	291	298	1,406,930	2,935.96
1983-03-31	307	308	302	303	1,069,267	2,985.22
1983-03-30	312	314	306	310	4,440,875	3,054.19
1983-03-29	304	312	303	304	5,377,488	2,995.07
1983-03-28	307	307	299	303	2,968,623	2,985.22
1983-03-26	294	303	294	303	3,920,311	2,985.22
1983-03-25	279	289	279	289	1,037,109	2,847.29
1983-03-24	278	279	277	279	399,970	2,748.77
1983-03-23	274	279	274	279	245,208	2,748.77
1983-03-22	284	284	274	278	440,168	2,738.92
1983-03-18	273	277	271	277	363,792	2,729.06
1983-03-17	278	279	270	270	778,836	2,660.10
1983-03-16	277	285	277	278	904,455	2,738.92
1983-03-15	277	278	274	278	521,569	2,738.92
1983-03-14	276	279	274	274	402,985	2,699.51
1983-03-12	278	281	276	276	335,653	2,719.21
1983-03-11	278	279	275	278	681,356	2,738.92
1983-03-10	280	282	275	275	302,490	2,709.36
1983-03-09	277	279	274	277	566,792	2,729.06
1983-03-08	282	284	275	275	625,079	2,709.36
1983-03-07	281	287	279	283	474,336	2,788.18
1983-03-05	284	287	280	281	340,678	2,768.47
1983-03-04	283	288	277	284	662,262	2,798.03
1983-03-03	289	299	280	280	1,677,262	2,758.62
1983-03-02	280	291	279	291	583,876	2,867
1983-03-01	276	284	274	279	688,391	2,748.77
1983-02-28	279	282	276	276	395,950	2,719.21
1983-02-26	280	286	279	279	372,837	2,748.77
1983-02-25	281	289	280	284	923,549	2,798.03
1983-02-24	284	284	273	274	394,945	2,699.51
1983-02-23	274	279	270	279	760,747	2,748.77
1983-02-22	280	284	274	277	797,930	2,729.06
1983-02-21	286	289	281	282	796,925	2,778.33
1983-02-18	293	295	284	289	1,463,207	2,847.29
1983-02-17	299	303	287	288	1,362,712	2,837.44
1983-02-16	309	318	299	300	4,911,191	2,955.67
1983-02-15	303	311	301	308	4,135,370	3,034.48
1983-02-14	294	303	292	299	2,172,702	2,945.81
1983-02-12	294	296	289	289	1,331,559	2,847.29
1983-02-10	279	288	279	282	1,252,168	2,778.33
1983-02-09	290	294	279	283	1,766,702	2,788.18
1983-02-08	289	298	287	289	1,915,435	2,847.29
1983-02-07	294	295	286	286	1,878,252	2,817.73
1983-02-05	302	307	293	293	1,514,460	2,886.70
1983-02-04	316	317	299	301	2,798,786	2,965.52
1983-02-03	313	324	303	306	8,881,750	3,014.78
1983-02-02	317	325	307	309	11,947,852	3,044.33
1983-02-01	310	320	304	316	11,164,996	3,113.30
1983-01-31	318	323	304	304	15,346,594	2,995.07
1983-01-29	299	310	299	308	22,904,824	3,034.48
1983-01-28	273	284	266	284	4,553,429	2,798.03
1983-01-27	265	280	264	268	3,258,048	2,640.39
1983-01-26	270	272	262	262	1,105,445	2,581.28
1983-01-25	263	273	260	272	1,314,475	2,679.80
1983-01-24	265	269	262	263	616,034	2,591.13
1983-01-22	272	274	264	270	1,116,500	2,660.10
1983-01-21	273	282	270	272	2,635,984	2,679.80
1983-01-20	267	275	266	272	1,452,153	2,679.80
1983-01-19	279	279	266	266	1,814,940	2,620.69
1983-01-18	279	282	270	276	3,873,078	2,719.21
1983-01-17	284	291	280	281	11,007,219	2,768.47
1983-01-14	275	287	271	284	18,897,083	2,798.03
1983-01-13	268	268	258	265	3,580,637	2,610.84
1983-01-12	264	270	258	264	11,815,199	2,600.99
1983-01-11	249	257	246	254	2,466,148	2,502.46
1983-01-10	249	249	244	244	639,148	2,403.94
1983-01-08	244	248	244	246	281,386	2,423.65
1983-01-07	253	253	244	244	795,921	2,403.94
1983-01-06	255	260	249	249	3,934,380	2,453.20
1983-01-05	234	248	233	245	1,047,158	2,413.79
1983-01-04	239	239	233	233	161,797	2,295.57

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