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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 435 | 445 | 432 | 440 | 441,000 | 4,400 |
| 1991-12-27 | 445 | 450 | 435 | 435 | 309,000 | 4,350 |
| 1991-12-26 | 440 | 448 | 435 | 445 | 253,000 | 4,450 |
| 1991-12-25 | 434 | 445 | 430 | 435 | 318,000 | 4,350 |
| 1991-12-24 | 455 | 459 | 435 | 435 | 257,000 | 4,350 |
| 1991-12-20 | 445 | 450 | 437 | 440 | 399,000 | 4,400 |
| 1991-12-19 | 450 | 450 | 436 | 445 | 445,000 | 4,450 |
| 1991-12-18 | 465 | 466 | 449 | 450 | 585,000 | 4,500 |
| 1991-12-17 | 475 | 479 | 469 | 469 | 200,000 | 4,690 |
| 1991-12-16 | 490 | 490 | 475 | 480 | 127,000 | 4,800 |
| 1991-12-13 | 478 | 485 | 475 | 485 | 299,000 | 4,850 |
| 1991-12-12 | 456 | 469 | 456 | 468 | 196,000 | 4,680 |
| 1991-12-11 | 460 | 462 | 450 | 451 | 326,000 | 4,510 |
| 1991-12-10 | 465 | 468 | 460 | 460 | 227,000 | 4,600 |
| 1991-12-09 | 470 | 477 | 468 | 468 | 89,000 | 4,680 |
| 1991-12-06 | 470 | 470 | 465 | 468 | 157,000 | 4,680 |
| 1991-12-05 | 483 | 484 | 465 | 465 | 144,000 | 4,650 |
| 1991-12-04 | 468 | 488 | 457 | 488 | 234,000 | 4,880 |
| 1991-12-03 | 451 | 468 | 447 | 468 | 337,000 | 4,680 |
| 1991-12-02 | 451 | 454 | 447 | 449 | 489,000 | 4,490 |
| 1991-11-29 | 455 | 463 | 451 | 451 | 452,000 | 4,510 |
| 1991-11-28 | 471 | 475 | 450 | 455 | 520,000 | 4,550 |
| 1991-11-27 | 482 | 485 | 472 | 472 | 347,000 | 4,720 |
| 1991-11-26 | 485 | 490 | 480 | 481 | 218,000 | 4,810 |
| 1991-11-25 | 492 | 492 | 475 | 475 | 361,000 | 4,750 |
| 1991-11-22 | 492 | 497 | 491 | 497 | 219,000 | 4,970 |
| 1991-11-21 | 490 | 505 | 490 | 491 | 279,000 | 4,910 |
| 1991-11-20 | 500 | 505 | 495 | 500 | 393,000 | 5,000 |
| 1991-11-19 | 499 | 515 | 499 | 510 | 387,000 | 5,100 |
| 1991-11-18 | 490 | 500 | 490 | 494 | 496,000 | 4,940 |
| 1991-11-15 | 513 | 520 | 510 | 510 | 334,000 | 5,100 |
| 1991-11-14 | 526 | 530 | 518 | 523 | 228,000 | 5,230 |
| 1991-11-13 | 530 | 540 | 525 | 525 | 121,000 | 5,250 |
| 1991-11-12 | 521 | 535 | 521 | 534 | 143,000 | 5,340 |
| 1991-11-11 | 520 | 527 | 520 | 521 | 184,000 | 5,210 |
| 1991-11-08 | 541 | 542 | 520 | 521 | 527,000 | 5,210 |
| 1991-11-07 | 550 | 554 | 540 | 540 | 203,000 | 5,400 |
| 1991-11-06 | 555 | 555 | 550 | 551 | 282,000 | 5,510 |
| 1991-11-05 | 547 | 556 | 545 | 555 | 249,000 | 5,550 |
| 1991-11-01 | 550 | 550 | 541 | 545 | 620,000 | 5,450 |
| 1991-10-31 | 557 | 557 | 548 | 550 | 213,000 | 5,500 |
| 1991-10-30 | 561 | 564 | 549 | 549 | 286,000 | 5,490 |
| 1991-10-29 | 550 | 565 | 546 | 561 | 368,000 | 5,610 |
| 1991-10-28 | 558 | 560 | 545 | 545 | 308,000 | 5,450 |
| 1991-10-25 | 569 | 569 | 547 | 555 | 703,000 | 5,550 |
| 1991-10-24 | 570 | 580 | 560 | 565 | 2,045,000 | 5,650 |
| 1991-10-23 | 530 | 555 | 525 | 554 | 1,146,000 | 5,540 |
| 1991-10-22 | 531 | 531 | 518 | 520 | 304,000 | 5,200 |
| 1991-10-21 | 539 | 540 | 530 | 530 | 279,000 | 5,300 |
| 1991-10-18 | 510 | 529 | 508 | 529 | 994,000 | 5,290 |
| 1991-10-17 | 517 | 520 | 510 | 510 | 525,000 | 5,100 |
| 1991-10-16 | 532 | 535 | 516 | 517 | 638,000 | 5,170 |
| 1991-10-15 | 503 | 532 | 503 | 532 | 293,000 | 5,320 |
| 1991-10-14 | 510 | 512 | 501 | 501 | 192,000 | 5,010 |
| 1991-10-11 | 517 | 517 | 504 | 510 | 645,000 | 5,100 |
| 1991-10-09 | 517 | 527 | 516 | 517 | 608,000 | 5,170 |
| 1991-10-08 | 531 | 535 | 517 | 517 | 548,000 | 5,170 |
| 1991-10-07 | 540 | 543 | 537 | 539 | 147,000 | 5,390 |
| 1991-10-04 | 546 | 550 | 530 | 543 | 896,000 | 5,430 |
| 1991-10-03 | 536 | 541 | 534 | 540 | 487,000 | 5,400 |
| 1991-10-02 | 550 | 550 | 538 | 544 | 475,000 | 5,440 |
| 1991-10-01 | 543 | 548 | 536 | 541 | 491,000 | 5,410 |
| 1991-09-30 | 530 | 535 | 526 | 535 | 206,000 | 5,350 |
| 1991-09-27 | 540 | 545 | 525 | 529 | 528,000 | 5,290 |
| 1991-09-26 | 535 | 540 | 525 | 530 | 520,000 | 5,300 |
| 1991-09-25 | 540 | 545 | 530 | 545 | 370,000 | 5,450 |
| 1991-09-24 | 549 | 549 | 532 | 545 | 293,000 | 5,450 |
| 1991-09-20 | 560 | 570 | 540 | 540 | 690,000 | 5,400 |
| 1991-09-19 | 576 | 594 | 537 | 550 | 1,339,000 | 5,500 |
| 1991-09-18 | 554 | 595 | 548 | 572 | 2,501,000 | 5,720 |
| 1991-09-17 | 562 | 565 | 548 | 558 | 1,003,000 | 5,580 |
| 1991-09-13 | 550 | 560 | 535 | 552 | 1,864,000 | 5,520 |
| 1991-09-12 | 520 | 549 | 515 | 540 | 1,326,000 | 5,400 |
| 1991-09-11 | 503 | 520 | 501 | 519 | 490,000 | 5,190 |
| 1991-09-10 | 525 | 530 | 510 | 523 | 549,000 | 5,230 |
| 1991-09-09 | 540 | 540 | 525 | 525 | 433,000 | 5,250 |
| 1991-09-06 | 529 | 550 | 525 | 525 | 1,327,000 | 5,250 |
| 1991-09-05 | 543 | 555 | 515 | 525 | 1,547,000 | 5,250 |
| 1991-09-04 | 480 | 550 | 475 | 540 | 2,213,000 | 5,400 |
| 1991-09-03 | 484 | 484 | 470 | 470 | 401,000 | 4,700 |
| 1991-09-02 | 471 | 479 | 463 | 479 | 358,000 | 4,790 |
| 1991-08-30 | 464 | 471 | 460 | 468 | 404,000 | 4,680 |
| 1991-08-29 | 445 | 467 | 443 | 456 | 267,000 | 4,560 |
| 1991-08-28 | 435 | 440 | 435 | 438 | 238,000 | 4,380 |
| 1991-08-27 | 438 | 455 | 433 | 440 | 171,000 | 4,400 |
| 1991-08-26 | 451 | 452 | 435 | 438 | 287,000 | 4,380 |
| 1991-08-23 | 470 | 470 | 450 | 453 | 359,000 | 4,530 |
| 1991-08-22 | 475 | 480 | 470 | 470 | 690,000 | 4,700 |
| 1991-08-21 | 430 | 474 | 428 | 455 | 616,000 | 4,550 |
| 1991-08-20 | 422 | 430 | 415 | 430 | 1,153,000 | 4,300 |
| 1991-08-19 | 445 | 445 | 412 | 420 | 1,596,000 | 4,200 |
| 1991-08-16 | 456 | 460 | 450 | 450 | 563,000 | 4,500 |
| 1991-08-15 | 460 | 470 | 459 | 460 | 352,000 | 4,600 |
| 1991-08-14 | 455 | 462 | 455 | 458 | 812,000 | 4,580 |
| 1991-08-13 | 451 | 465 | 451 | 455 | 779,000 | 4,550 |
| 1991-08-12 | 480 | 481 | 461 | 461 | 491,000 | 4,610 |
| 1991-08-09 | 500 | 501 | 494 | 496 | 215,000 | 4,960 |
| 1991-08-08 | 515 | 515 | 502 | 503 | 125,000 | 5,030 |
| 1991-08-07 | 510 | 518 | 500 | 516 | 327,000 | 5,160 |
| 1991-08-06 | 506 | 510 | 500 | 500 | 390,000 | 5,000 |
| 1991-08-05 | 530 | 535 | 516 | 516 | 135,000 | 5,160 |
| 1991-08-02 | 531 | 533 | 525 | 531 | 145,000 | 5,310 |
| 1991-08-01 | 545 | 548 | 531 | 531 | 148,000 | 5,310 |
| 1991-07-31 | 540 | 544 | 535 | 540 | 189,000 | 5,400 |
| 1991-07-30 | 540 | 540 | 521 | 538 | 193,000 | 5,380 |
| 1991-07-29 | 541 | 541 | 530 | 532 | 115,000 | 5,320 |
| 1991-07-26 | 519 | 535 | 510 | 531 | 333,000 | 5,310 |
| 1991-07-25 | 532 | 532 | 516 | 517 | 196,000 | 5,170 |
| 1991-07-24 | 524 | 529 | 516 | 516 | 174,000 | 5,160 |
| 1991-07-23 | 518 | 519 | 503 | 519 | 343,000 | 5,190 |
| 1991-07-22 | 521 | 525 | 515 | 520 | 218,000 | 5,200 |
| 1991-07-19 | 537 | 540 | 525 | 538 | 251,000 | 5,380 |
| 1991-07-18 | 530 | 537 | 517 | 527 | 385,000 | 5,270 |
| 1991-07-17 | 547 | 549 | 533 | 543 | 184,000 | 5,430 |
| 1991-07-16 | 572 | 572 | 547 | 557 | 433,000 | 5,570 |
| 1991-07-15 | 568 | 590 | 560 | 574 | 591,000 | 5,740 |
| 1991-07-12 | 531 | 553 | 531 | 548 | 385,000 | 5,480 |
| 1991-07-11 | 556 | 560 | 530 | 531 | 728,000 | 5,310 |
| 1991-07-10 | 503 | 547 | 502 | 546 | 786,000 | 5,460 |
| 1991-07-09 | 466 | 475 | 436 | 441 | 915,000 | 4,410 |
| 1991-07-08 | 505 | 510 | 465 | 466 | 1,110,000 | 4,660 |
| 1991-07-05 | 531 | 540 | 504 | 515 | 504,000 | 5,150 |
| 1991-07-04 | 524 | 537 | 524 | 526 | 454,000 | 5,260 |
| 1991-07-03 | 573 | 580 | 544 | 544 | 452,000 | 5,440 |
| 1991-07-02 | 591 | 595 | 570 | 571 | 253,000 | 5,710 |
| 1991-07-01 | 592 | 599 | 575 | 599 | 399,000 | 5,990 |
| 1991-06-28 | 590 | 590 | 560 | 562 | 363,000 | 5,620 |
| 1991-06-27 | 566 | 588 | 562 | 570 | 449,000 | 5,700 |
| 1991-06-26 | 600 | 605 | 565 | 565 | 367,000 | 5,650 |
| 1991-06-25 | 561 | 600 | 561 | 600 | 414,000 | 6,000 |
| 1991-06-24 | 600 | 600 | 580 | 580 | 194,000 | 5,800 |
| 1991-06-21 | 598 | 608 | 597 | 600 | 273,000 | 6,000 |
| 1991-06-20 | 589 | 598 | 580 | 597 | 490,000 | 5,970 |
| 1991-06-19 | 617 | 617 | 578 | 599 | 880,000 | 5,990 |
| 1991-06-18 | 620 | 621 | 616 | 617 | 550,000 | 6,170 |
| 1991-06-17 | 640 | 640 | 621 | 625 | 271,000 | 6,250 |
| 1991-06-14 | 626 | 650 | 620 | 646 | 331,000 | 6,460 |
| 1991-06-13 | 620 | 636 | 620 | 634 | 238,000 | 6,340 |
| 1991-06-12 | 619 | 630 | 615 | 615 | 556,000 | 6,150 |
| 1991-06-11 | 616 | 629 | 615 | 625 | 385,000 | 6,250 |
| 1991-06-10 | 625 | 630 | 623 | 626 | 263,000 | 6,260 |
| 1991-06-07 | 649 | 649 | 635 | 638 | 444,000 | 6,380 |
| 1991-06-06 | 642 | 650 | 635 | 650 | 385,000 | 6,500 |
| 1991-06-05 | 658 | 664 | 645 | 652 | 581,000 | 6,520 |
| 1991-06-04 | 650 | 654 | 640 | 648 | 190,000 | 6,480 |
| 1991-06-03 | 665 | 667 | 650 | 650 | 465,000 | 6,500 |
| 1991-05-31 | 645 | 660 | 640 | 655 | 718,000 | 6,550 |
| 1991-05-30 | 629 | 635 | 629 | 635 | 359,000 | 6,350 |
| 1991-05-29 | 620 | 635 | 620 | 635 | 252,000 | 6,350 |
| 1991-05-28 | 615 | 620 | 615 | 615 | 248,000 | 6,150 |
| 1991-05-27 | 628 | 628 | 610 | 615 | 386,000 | 6,150 |
| 1991-05-24 | 635 | 635 | 628 | 630 | 311,000 | 6,300 |
| 1991-05-23 | 631 | 640 | 630 | 635 | 179,000 | 6,350 |
| 1991-05-22 | 648 | 648 | 625 | 625 | 214,000 | 6,250 |
| 1991-05-21 | 623 | 649 | 622 | 649 | 300,000 | 6,490 |
| 1991-05-20 | 640 | 641 | 620 | 622 | 372,000 | 6,220 |
| 1991-05-17 | 623 | 630 | 623 | 630 | 448,000 | 6,300 |
| 1991-05-16 | 636 | 638 | 615 | 623 | 760,000 | 6,230 |
| 1991-05-15 | 643 | 643 | 632 | 635 | 562,000 | 6,350 |
| 1991-05-14 | 655 | 660 | 642 | 643 | 544,000 | 6,430 |
| 1991-05-13 | 660 | 670 | 660 | 663 | 238,000 | 6,630 |
| 1991-05-10 | 665 | 675 | 656 | 670 | 399,000 | 6,700 |
| 1991-05-09 | 669 | 671 | 658 | 665 | 413,000 | 6,650 |
| 1991-05-08 | 675 | 675 | 656 | 669 | 462,000 | 6,690 |
| 1991-05-07 | 692 | 692 | 675 | 677 | 287,000 | 6,770 |
| 1991-05-02 | 665 | 697 | 663 | 697 | 539,000 | 6,970 |
| 1991-05-01 | 651 | 669 | 650 | 650 | 342,000 | 6,500 |
| 1991-04-30 | 639 | 650 | 630 | 650 | 246,000 | 6,500 |
| 1991-04-26 | 653 | 660 | 635 | 643 | 750,000 | 6,430 |
| 1991-04-25 | 670 | 675 | 648 | 652 | 696,000 | 6,520 |
| 1991-04-24 | 680 | 680 | 665 | 670 | 317,000 | 6,700 |
| 1991-04-23 | 662 | 670 | 661 | 663 | 459,000 | 6,630 |
| 1991-04-22 | 672 | 674 | 666 | 671 | 520,000 | 6,710 |
| 1991-04-19 | 693 | 704 | 675 | 682 | 1,314,000 | 6,820 |
| 1991-04-18 | 695 | 705 | 689 | 692 | 1,583,000 | 6,920 |
| 1991-04-17 | 675 | 684 | 667 | 684 | 1,517,000 | 6,840 |
| 1991-04-16 | 672 | 680 | 665 | 675 | 910,000 | 6,750 |
| 1991-04-15 | 681 | 681 | 671 | 671 | 648,000 | 6,710 |
| 1991-04-12 | 698 | 703 | 671 | 680 | 878,000 | 6,800 |
| 1991-04-11 | 690 | 693 | 679 | 690 | 450,000 | 6,900 |
| 1991-04-10 | 695 | 700 | 690 | 693 | 713,000 | 6,930 |
| 1991-04-09 | 709 | 709 | 694 | 694 | 927,000 | 6,940 |
| 1991-04-08 | 719 | 724 | 710 | 710 | 1,963,000 | 7,100 |
| 1991-04-05 | 690 | 722 | 690 | 705 | 4,358,000 | 7,050 |
| 1991-04-04 | 652 | 679 | 652 | 670 | 727,000 | 6,700 |
| 1991-04-03 | 654 | 664 | 649 | 651 | 610,000 | 6,510 |
| 1991-04-02 | 642 | 649 | 641 | 645 | 321,000 | 6,450 |
| 1991-04-01 | 639 | 652 | 638 | 649 | 308,000 | 6,490 |
| 1991-03-29 | 635 | 645 | 635 | 639 | 269,000 | 6,390 |
| 1991-03-28 | 644 | 650 | 631 | 638 | 398,000 | 6,380 |
| 1991-03-27 | 650 | 650 | 626 | 639 | 675,000 | 6,390 |
| 1991-03-26 | 645 | 649 | 641 | 641 | 572,000 | 6,410 |
| 1991-03-25 | 651 | 660 | 641 | 651 | 509,000 | 6,510 |
| 1991-03-22 | 661 | 666 | 650 | 650 | 547,000 | 6,500 |
| 1991-03-20 | 665 | 665 | 651 | 660 | 694,000 | 6,600 |
| 1991-03-19 | 685 | 685 | 660 | 675 | 1,062,000 | 6,750 |
| 1991-03-18 | 702 | 702 | 683 | 683 | 626,000 | 6,830 |
| 1991-03-15 | 681 | 698 | 680 | 692 | 706,000 | 6,920 |
| 1991-03-14 | 690 | 690 | 680 | 680 | 681,000 | 6,800 |
| 1991-03-13 | 701 | 709 | 682 | 682 | 786,000 | 6,820 |
| 1991-03-12 | 705 | 719 | 700 | 700 | 2,840,000 | 7,000 |
| 1991-03-11 | 680 | 695 | 670 | 695 | 4,002,000 | 6,950 |
| 1991-03-08 | 675 | 681 | 660 | 670 | 670,000 | 6,700 |
| 1991-03-07 | 656 | 690 | 655 | 680 | 1,184,000 | 6,800 |
| 1991-03-06 | 641 | 655 | 641 | 646 | 731,000 | 6,460 |
| 1991-03-05 | 640 | 643 | 628 | 631 | 804,000 | 6,310 |
| 1991-03-04 | 645 | 650 | 640 | 643 | 386,000 | 6,430 |
| 1991-03-01 | 667 | 669 | 645 | 655 | 706,000 | 6,550 |
| 1991-02-28 | 663 | 680 | 660 | 660 | 677,000 | 6,600 |
| 1991-02-27 | 659 | 674 | 659 | 661 | 869,000 | 6,610 |
| 1991-02-26 | 698 | 699 | 660 | 678 | 1,277,000 | 6,780 |
| 1991-02-25 | 685 | 693 | 650 | 680 | 1,140,000 | 6,800 |
| 1991-02-22 | 710 | 720 | 680 | 685 | 1,246,000 | 6,850 |
| 1991-02-21 | 710 | 730 | 701 | 720 | 1,969,000 | 7,200 |
| 1991-02-20 | 729 | 750 | 700 | 703 | 3,542,000 | 7,030 |
| 1991-02-19 | 687 | 739 | 680 | 719 | 5,566,000 | 7,190 |
| 1991-02-18 | 700 | 700 | 665 | 679 | 2,201,000 | 6,790 |
| 1991-02-15 | 655 | 685 | 650 | 670 | 1,965,000 | 6,700 |
| 1991-02-14 | 701 | 708 | 660 | 665 | 5,408,000 | 6,650 |
| 1991-02-13 | 636 | 690 | 635 | 678 | 6,545,000 | 6,780 |
| 1991-02-12 | 628 | 630 | 616 | 626 | 2,391,000 | 6,260 |
| 1991-02-08 | 590 | 626 | 587 | 606 | 3,184,000 | 6,060 |
| 1991-02-07 | 600 | 604 | 579 | 590 | 1,295,000 | 5,900 |
| 1991-02-06 | 599 | 628 | 564 | 590 | 4,685,000 | 5,900 |
| 1991-02-05 | 540 | 617 | 530 | 599 | 5,526,000 | 5,990 |
| 1991-02-04 | 477 | 520 | 470 | 520 | 625,000 | 5,200 |
| 1991-02-01 | 481 | 485 | 464 | 482 | 426,000 | 4,820 |
| 1991-01-31 | 510 | 518 | 475 | 489 | 2,331,000 | 4,890 |
| 1991-01-30 | 440 | 495 | 440 | 490 | 1,783,000 | 4,900 |
| 1991-01-29 | 455 | 460 | 420 | 440 | 2,388,000 | 4,400 |
| 1991-01-28 | 470 | 472 | 460 | 460 | 382,000 | 4,600 |
| 1991-01-25 | 472 | 475 | 465 | 475 | 500,000 | 4,750 |
| 1991-01-24 | 462 | 473 | 462 | 470 | 551,000 | 4,700 |
| 1991-01-23 | 491 | 493 | 455 | 460 | 747,000 | 4,600 |
| 1991-01-22 | 492 | 499 | 491 | 493 | 352,000 | 4,930 |
| 1991-01-21 | 509 | 509 | 496 | 497 | 369,000 | 4,970 |
| 1991-01-18 | 544 | 544 | 500 | 510 | 762,000 | 5,100 |
| 1991-01-17 | 491 | 540 | 491 | 525 | 925,000 | 5,250 |
| 1991-01-16 | 510 | 510 | 498 | 501 | 976,000 | 5,010 |
| 1991-01-14 | 530 | 530 | 510 | 518 | 531,000 | 5,180 |
| 1991-01-11 | 512 | 551 | 503 | 540 | 760,000 | 5,400 |
| 1991-01-10 | 506 | 520 | 506 | 515 | 1,075,000 | 5,150 |
| 1991-01-09 | 510 | 520 | 501 | 518 | 519,000 | 5,180 |
| 1991-01-08 | 505 | 510 | 496 | 510 | 1,046,000 | 5,100 |
| 1991-01-07 | 535 | 535 | 515 | 515 | 611,000 | 5,150 |
| 1991-01-04 | 535 | 540 | 531 | 539 | 433,000 | 5,390 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
