1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 1989年

6310 井関農機(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2101,2201,1801,2202,000,00012,200
1989-12-281,2001,2301,1801,2105,892,00012,100
1989-12-271,2501,2801,1501,15013,271,00011,500
1989-12-261,1901,2201,1801,2109,972,00012,100
1989-12-251,0901,1501,0801,1509,461,00011,500
1989-12-221,0701,1001,0601,0907,034,00010,900
1989-12-211,0601,0701,0401,0504,970,00010,500
1989-12-201,0101,0409951,0202,222,00010,200
1989-12-191,0101,0209909901,332,0009,900
1989-12-181,0401,0401,0101,0202,073,00010,200
1989-12-159801,0209761,0203,244,00010,200
1989-12-141,0001,0009659691,756,0009,690
1989-12-131,0001,0209951,0102,282,00010,100
1989-12-121,0101,0209811,0003,115,00010,000
1989-12-111,0501,0601,0201,0202,939,00010,200
1989-12-081,0401,0501,0201,0403,689,00010,400
1989-12-071,0301,0501,0101,0204,130,00010,200
1989-12-069901,0309901,0206,844,00010,200
1989-12-059761,00096599011,980,0009,900
1989-12-049009668959669,948,0009,660
1989-12-018858908538704,363,0008,700
1989-11-3084589284087510,768,0008,750
1989-11-298158198098181,826,0008,180
1989-11-288088157997991,446,0007,990
1989-11-278118207998081,197,0008,080
1989-11-248258348088084,242,0008,080
1989-11-228308468228226,704,0008,220
1989-11-217958287938198,166,0008,190
1989-11-207608007567835,452,0007,830
1989-11-177607607517601,788,0007,600
1989-11-167507607417532,343,0007,530
1989-11-157207507147403,495,0007,400
1989-11-14724727712712557,0007,120
1989-11-13720728720728873,0007,280
1989-11-107307307157201,905,0007,200
1989-11-097057196997141,094,0007,140
1989-11-087307307107111,556,0007,110
1989-11-076907386857224,356,0007,220
1989-11-06670690666681484,0006,810
1989-11-02660669655669648,0006,690
1989-11-01660665655665437,0006,650
1989-10-31669670662665274,0006,650
1989-10-30663669662669164,0006,690
1989-10-27660669660662455,0006,620
1989-10-26666670665665338,0006,650
1989-10-25665670665667362,0006,670
1989-10-24663670660664266,0006,640
1989-10-23668670662663164,0006,630
1989-10-20662670660660214,0006,600
1989-10-19669670660661240,0006,610
1989-10-18660669660662236,0006,620
1989-10-17669680669669244,0006,690
1989-10-16640660640651262,0006,510
1989-10-13650675650674272,0006,740
1989-10-12671675660660177,0006,600
1989-10-11680690670675593,0006,750
1989-10-09663693663680730,0006,800
1989-10-06680680660660635,0006,600
1989-10-05660674660672980,0006,720
1989-10-04635654635654459,0006,540
1989-10-03615630615630384,0006,300
1989-10-02618620612612245,0006,120
1989-09-29610612610611289,0006,110
1989-09-28613620610611160,0006,110
1989-09-27623625611613186,0006,130
1989-09-26622625614623320,0006,230
1989-09-25614620614620178,0006,200
1989-09-22615620614614362,0006,140
1989-09-21610615607614212,0006,140
1989-09-20615618607607374,0006,070
1989-09-19614620611615183,0006,150
1989-09-18620620612612245,0006,120
1989-09-14622622615617209,0006,170
1989-09-13618623615620248,0006,200
1989-09-12616620612615176,0006,150
1989-09-11615620610612131,0006,120
1989-09-08615625610614240,0006,140
1989-09-07625625615615149,0006,150
1989-09-06618629618624202,0006,240
1989-09-05630630618620241,0006,200
1989-09-04622630620621210,0006,210
1989-09-01615620610615199,0006,150
1989-08-31621630616616163,0006,160
1989-08-30630630620629274,0006,290
1989-08-29631635621621264,0006,210
1989-08-28634634630630173,0006,300
1989-08-25631634627629216,0006,290
1989-08-24628630627628141,0006,280
1989-08-23627630626626181,0006,260
1989-08-22629630626626157,0006,260
1989-08-21630635626626146,0006,260
1989-08-18630637625625262,0006,250
1989-08-17630638630630163,0006,300
1989-08-16636640630638208,0006,380
1989-08-15625632620626152,0006,260
1989-08-14630630615616325,0006,160
1989-08-11640640630635281,0006,350
1989-08-10640646636645180,0006,450
1989-08-09649649640647219,0006,470
1989-08-08647650640641221,0006,410
1989-08-07641650640649151,0006,490
1989-08-04650655640640344,0006,400
1989-08-03649650637650495,0006,500
1989-08-02636649635649366,0006,490
1989-08-01644646635635396,0006,350
1989-07-31643650639640311,0006,400
1989-07-28659664633633605,0006,330
1989-07-27655669650664987,0006,640
1989-07-266506606496551,156,0006,550
1989-07-256206506156401,420,0006,400
1989-07-246066166056112,230,0006,110
1989-07-215796095786017,193,0006,010
1989-07-206736736496491,324,0006,490
1989-07-19680685680683231,0006,830
1989-07-18688690680685176,0006,850
1989-07-17690691685685160,0006,850
1989-07-14690693677680976,0006,800
1989-07-13702702693695464,0006,950
1989-07-127397396927034,256,0007,030
1989-07-117007406857304,128,0007,300
1989-07-10685700685694175,0006,940
1989-07-07695695680685200,0006,850
1989-07-0669069968368591,0006,850
1989-07-05708708692700129,0007,000
1989-07-04701704680700121,0007,000
1989-07-0367268066267887,0006,780
1989-06-30680690670672172,0006,720
1989-06-29696698685685169,0006,850
1989-06-28692710690690208,0006,900
1989-06-27705705685696176,0006,960
1989-06-26710710688688158,0006,880
1989-06-23702720695702165,0007,020
1989-06-22700702695695136,0006,950
1989-06-21692700688699182,0006,990
1989-06-20688699685695308,0006,950
1989-06-1968170068169073,0006,900
1989-06-16706706690700258,0007,000
1989-06-15707715706706196,0007,060
1989-06-14710718706707139,0007,070
1989-06-13728737707720353,0007,200
1989-06-12740740725725209,0007,250
1989-06-09721745720738489,0007,380
1989-06-08740740721721334,0007,210
1989-06-07724740724740536,0007,400
1989-06-06706729706724470,0007,240
1989-06-05731735720720344,0007,200
1989-06-02720735720730392,0007,300
1989-06-01735743720720579,0007,200
1989-05-31745745735740332,0007,400
1989-05-30740748720725412,0007,250
1989-05-29740750740747630,0007,470
1989-05-26737745737739364,0007,390
1989-05-25732740731736404,0007,360
1989-05-24734734725732379,0007,320
1989-05-23720735715720485,0007,200
1989-05-22745756720725489,0007,250
1989-05-19754758745745607,0007,450
1989-05-18765767751754893,0007,540
1989-05-17765767760760860,0007,600
1989-05-167617687557591,046,0007,590
1989-05-15760765751759572,0007,590
1989-05-127747757517512,106,0007,510
1989-05-117467747457703,379,0007,700
1989-05-107457507417451,077,0007,450
1989-05-097507537377421,120,0007,420
1989-05-087607657457501,688,0007,500
1989-05-027357717317506,818,0007,500
1989-05-017087307057291,669,0007,290
1989-04-28710714700702832,0007,020
1989-04-276957206937102,305,0007,100
1989-04-26680686675685711,0006,850
1989-04-25670673663673241,0006,730
1989-04-24668675666673304,0006,730
1989-04-21675680668668234,0006,680
1989-04-20671675668675356,0006,750
1989-04-19671680668670294,0006,700
1989-04-18670680666666298,0006,660
1989-04-17672679668679288,0006,790
1989-04-14675681673673253,0006,730
1989-04-13673684673676464,0006,760
1989-04-12670679670673317,0006,730
1989-04-11662670660667219,0006,670
1989-04-10655665650661240,0006,610
1989-04-07655669650650266,0006,500
1989-04-06658670655655256,0006,550
1989-04-05670680670672305,0006,720
1989-04-04684688671680619,0006,800
1989-04-03640683640680644,0006,800
1989-03-31636644635637294,0006,370
1989-03-30632639630639189,0006,390
1989-03-29634642630632179,0006,320
1989-03-28625644625635169,0006,350
1989-03-27613644613623320,0006,230
1989-03-24610635610630406,0006,300
1989-03-23623623600603349,0006,030
1989-03-22621629620623397,0006,230
1989-03-20620638620624352,0006,240
1989-03-17640641632640473,0006,400
1989-03-16650655640641452,0006,410
1989-03-15655660648650427,0006,500
1989-03-14653665650654303,0006,540
1989-03-13670670660660262,0006,600
1989-03-10660670660669324,0006,690
1989-03-09662670660661416,0006,610
1989-03-08670678665670324,0006,700
1989-03-07679684669680285,0006,800
1989-03-06663684663680354,0006,800
1989-03-03662674661661480,0006,610
1989-03-02669680665670259,0006,700
1989-03-01679685667667571,0006,670
1989-02-28692700681681799,0006,810
1989-02-27681690681690592,0006,900
1989-02-23674683674683463,0006,830
1989-02-22672680670672610,0006,720
1989-02-21668675665667550,0006,670
1989-02-20666674663664495,0006,640
1989-02-17676677663665376,0006,650
1989-02-16664678660669692,0006,690
1989-02-15669680664664734,0006,640
1989-02-14666670666669330,0006,690
1989-02-13666675666666361,0006,660
1989-02-10670680668674482,0006,740
1989-02-09669685668671795,0006,710
1989-02-086786846656661,041,0006,660
1989-02-076906956656651,164,0006,650
1989-02-06700705690690721,0006,900
1989-02-037037066917001,121,0007,000
1989-02-027017096937001,270,0007,000
1989-02-017127167007151,544,0007,150
1989-01-317357387167251,273,0007,250
1989-01-307377407237343,677,0007,340
1989-01-287297377297332,649,0007,330
1989-01-277007296997243,527,0007,240
1989-01-267017107007002,644,0007,000
1989-01-257257256966968,984,0006,960
1989-01-247207307157257,664,0007,250
1989-01-2368671568670513,000,0007,050
1989-01-206616826616801,376,0006,800
1989-01-19663671650661662,0006,610
1989-01-186726756696691,023,0006,690
1989-01-17680680660675647,0006,750
1989-01-136716816716731,278,0006,730
1989-01-126716856696742,156,0006,740
1989-01-116656756546694,092,0006,690
1989-01-106456756406654,375,0006,650
1989-01-096136496136351,053,0006,350
1989-01-06620628608620452,0006,200
1989-01-05622635616619490,0006,190
1989-01-04644645637640267,0006,400

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