6310 井関農機(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30435445432440441,0004,400
1991-12-27445450435435309,0004,350
1991-12-26440448435445253,0004,450
1991-12-25434445430435318,0004,350
1991-12-24455459435435257,0004,350
1991-12-20445450437440399,0004,400
1991-12-19450450436445445,0004,450
1991-12-18465466449450585,0004,500
1991-12-17475479469469200,0004,690
1991-12-16490490475480127,0004,800
1991-12-13478485475485299,0004,850
1991-12-12456469456468196,0004,680
1991-12-11460462450451326,0004,510
1991-12-10465468460460227,0004,600
1991-12-0947047746846889,0004,680
1991-12-06470470465468157,0004,680
1991-12-05483484465465144,0004,650
1991-12-04468488457488234,0004,880
1991-12-03451468447468337,0004,680
1991-12-02451454447449489,0004,490
1991-11-29455463451451452,0004,510
1991-11-28471475450455520,0004,550
1991-11-27482485472472347,0004,720
1991-11-26485490480481218,0004,810
1991-11-25492492475475361,0004,750
1991-11-22492497491497219,0004,970
1991-11-21490505490491279,0004,910
1991-11-20500505495500393,0005,000
1991-11-19499515499510387,0005,100
1991-11-18490500490494496,0004,940
1991-11-15513520510510334,0005,100
1991-11-14526530518523228,0005,230
1991-11-13530540525525121,0005,250
1991-11-12521535521534143,0005,340
1991-11-11520527520521184,0005,210
1991-11-08541542520521527,0005,210
1991-11-07550554540540203,0005,400
1991-11-06555555550551282,0005,510
1991-11-05547556545555249,0005,550
1991-11-01550550541545620,0005,450
1991-10-31557557548550213,0005,500
1991-10-30561564549549286,0005,490
1991-10-29550565546561368,0005,610
1991-10-28558560545545308,0005,450
1991-10-25569569547555703,0005,550
1991-10-245705805605652,045,0005,650
1991-10-235305555255541,146,0005,540
1991-10-22531531518520304,0005,200
1991-10-21539540530530279,0005,300
1991-10-18510529508529994,0005,290
1991-10-17517520510510525,0005,100
1991-10-16532535516517638,0005,170
1991-10-15503532503532293,0005,320
1991-10-14510512501501192,0005,010
1991-10-11517517504510645,0005,100
1991-10-09517527516517608,0005,170
1991-10-08531535517517548,0005,170
1991-10-07540543537539147,0005,390
1991-10-04546550530543896,0005,430
1991-10-03536541534540487,0005,400
1991-10-02550550538544475,0005,440
1991-10-01543548536541491,0005,410
1991-09-30530535526535206,0005,350
1991-09-27540545525529528,0005,290
1991-09-26535540525530520,0005,300
1991-09-25540545530545370,0005,450
1991-09-24549549532545293,0005,450
1991-09-20560570540540690,0005,400
1991-09-195765945375501,339,0005,500
1991-09-185545955485722,501,0005,720
1991-09-175625655485581,003,0005,580
1991-09-135505605355521,864,0005,520
1991-09-125205495155401,326,0005,400
1991-09-11503520501519490,0005,190
1991-09-10525530510523549,0005,230
1991-09-09540540525525433,0005,250
1991-09-065295505255251,327,0005,250
1991-09-055435555155251,547,0005,250
1991-09-044805504755402,213,0005,400
1991-09-03484484470470401,0004,700
1991-09-02471479463479358,0004,790
1991-08-30464471460468404,0004,680
1991-08-29445467443456267,0004,560
1991-08-28435440435438238,0004,380
1991-08-27438455433440171,0004,400
1991-08-26451452435438287,0004,380
1991-08-23470470450453359,0004,530
1991-08-22475480470470690,0004,700
1991-08-21430474428455616,0004,550
1991-08-204224304154301,153,0004,300
1991-08-194454454124201,596,0004,200
1991-08-16456460450450563,0004,500
1991-08-15460470459460352,0004,600
1991-08-14455462455458812,0004,580
1991-08-13451465451455779,0004,550
1991-08-12480481461461491,0004,610
1991-08-09500501494496215,0004,960
1991-08-08515515502503125,0005,030
1991-08-07510518500516327,0005,160
1991-08-06506510500500390,0005,000
1991-08-05530535516516135,0005,160
1991-08-02531533525531145,0005,310
1991-08-01545548531531148,0005,310
1991-07-31540544535540189,0005,400
1991-07-30540540521538193,0005,380
1991-07-29541541530532115,0005,320
1991-07-26519535510531333,0005,310
1991-07-25532532516517196,0005,170
1991-07-24524529516516174,0005,160
1991-07-23518519503519343,0005,190
1991-07-22521525515520218,0005,200
1991-07-19537540525538251,0005,380
1991-07-18530537517527385,0005,270
1991-07-17547549533543184,0005,430
1991-07-16572572547557433,0005,570
1991-07-15568590560574591,0005,740
1991-07-12531553531548385,0005,480
1991-07-11556560530531728,0005,310
1991-07-10503547502546786,0005,460
1991-07-09466475436441915,0004,410
1991-07-085055104654661,110,0004,660
1991-07-05531540504515504,0005,150
1991-07-04524537524526454,0005,260
1991-07-03573580544544452,0005,440
1991-07-02591595570571253,0005,710
1991-07-01592599575599399,0005,990
1991-06-28590590560562363,0005,620
1991-06-27566588562570449,0005,700
1991-06-26600605565565367,0005,650
1991-06-25561600561600414,0006,000
1991-06-24600600580580194,0005,800
1991-06-21598608597600273,0006,000
1991-06-20589598580597490,0005,970
1991-06-19617617578599880,0005,990
1991-06-18620621616617550,0006,170
1991-06-17640640621625271,0006,250
1991-06-14626650620646331,0006,460
1991-06-13620636620634238,0006,340
1991-06-12619630615615556,0006,150
1991-06-11616629615625385,0006,250
1991-06-10625630623626263,0006,260
1991-06-07649649635638444,0006,380
1991-06-06642650635650385,0006,500
1991-06-05658664645652581,0006,520
1991-06-04650654640648190,0006,480
1991-06-03665667650650465,0006,500
1991-05-31645660640655718,0006,550
1991-05-30629635629635359,0006,350
1991-05-29620635620635252,0006,350
1991-05-28615620615615248,0006,150
1991-05-27628628610615386,0006,150
1991-05-24635635628630311,0006,300
1991-05-23631640630635179,0006,350
1991-05-22648648625625214,0006,250
1991-05-21623649622649300,0006,490
1991-05-20640641620622372,0006,220
1991-05-17623630623630448,0006,300
1991-05-16636638615623760,0006,230
1991-05-15643643632635562,0006,350
1991-05-14655660642643544,0006,430
1991-05-13660670660663238,0006,630
1991-05-10665675656670399,0006,700
1991-05-09669671658665413,0006,650
1991-05-08675675656669462,0006,690
1991-05-07692692675677287,0006,770
1991-05-02665697663697539,0006,970
1991-05-01651669650650342,0006,500
1991-04-30639650630650246,0006,500
1991-04-26653660635643750,0006,430
1991-04-25670675648652696,0006,520
1991-04-24680680665670317,0006,700
1991-04-23662670661663459,0006,630
1991-04-22672674666671520,0006,710
1991-04-196937046756821,314,0006,820
1991-04-186957056896921,583,0006,920
1991-04-176756846676841,517,0006,840
1991-04-16672680665675910,0006,750
1991-04-15681681671671648,0006,710
1991-04-12698703671680878,0006,800
1991-04-11690693679690450,0006,900
1991-04-10695700690693713,0006,930
1991-04-09709709694694927,0006,940
1991-04-087197247107101,963,0007,100
1991-04-056907226907054,358,0007,050
1991-04-04652679652670727,0006,700
1991-04-03654664649651610,0006,510
1991-04-02642649641645321,0006,450
1991-04-01639652638649308,0006,490
1991-03-29635645635639269,0006,390
1991-03-28644650631638398,0006,380
1991-03-27650650626639675,0006,390
1991-03-26645649641641572,0006,410
1991-03-25651660641651509,0006,510
1991-03-22661666650650547,0006,500
1991-03-20665665651660694,0006,600
1991-03-196856856606751,062,0006,750
1991-03-18702702683683626,0006,830
1991-03-15681698680692706,0006,920
1991-03-14690690680680681,0006,800
1991-03-13701709682682786,0006,820
1991-03-127057197007002,840,0007,000
1991-03-116806956706954,002,0006,950
1991-03-08675681660670670,0006,700
1991-03-076566906556801,184,0006,800
1991-03-06641655641646731,0006,460
1991-03-05640643628631804,0006,310
1991-03-04645650640643386,0006,430
1991-03-01667669645655706,0006,550
1991-02-28663680660660677,0006,600
1991-02-27659674659661869,0006,610
1991-02-266986996606781,277,0006,780
1991-02-256856936506801,140,0006,800
1991-02-227107206806851,246,0006,850
1991-02-217107307017201,969,0007,200
1991-02-207297507007033,542,0007,030
1991-02-196877396807195,566,0007,190
1991-02-187007006656792,201,0006,790
1991-02-156556856506701,965,0006,700
1991-02-147017086606655,408,0006,650
1991-02-136366906356786,545,0006,780
1991-02-126286306166262,391,0006,260
1991-02-085906265876063,184,0006,060
1991-02-076006045795901,295,0005,900
1991-02-065996285645904,685,0005,900
1991-02-055406175305995,526,0005,990
1991-02-04477520470520625,0005,200
1991-02-01481485464482426,0004,820
1991-01-315105184754892,331,0004,890
1991-01-304404954404901,783,0004,900
1991-01-294554604204402,388,0004,400
1991-01-28470472460460382,0004,600
1991-01-25472475465475500,0004,750
1991-01-24462473462470551,0004,700
1991-01-23491493455460747,0004,600
1991-01-22492499491493352,0004,930
1991-01-21509509496497369,0004,970
1991-01-18544544500510762,0005,100
1991-01-17491540491525925,0005,250
1991-01-16510510498501976,0005,010
1991-01-14530530510518531,0005,180
1991-01-11512551503540760,0005,400
1991-01-105065205065151,075,0005,150
1991-01-09510520501518519,0005,180
1991-01-085055104965101,046,0005,100
1991-01-07535535515515611,0005,150
1991-01-04535540531539433,0005,390

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