6310 井関農機(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3028028528028563,0002,850
1992-12-2928528528028148,0002,810
1992-12-2828529028328345,0002,830
1992-12-25290292285285190,0002,850
1992-12-24291293290290130,0002,900
1992-12-2228629228629167,0002,910
1992-12-2129029529029083,0002,900
1992-12-18290295286290165,0002,900
1992-12-17288288285286101,0002,860
1992-12-16292295288288109,0002,880
1992-12-15295295291292114,0002,920
1992-12-1430130229329592,0002,950
1992-12-11304305301301408,0003,010
1992-12-10299305295304246,0003,040
1992-12-09294302291300409,0003,000
1992-12-0829029529029061,0002,900
1992-12-07295296290295193,0002,950
1992-12-04291295291292123,0002,920
1992-12-03300302295295276,0002,950
1992-12-02298301298300335,0003,000
1992-12-01300305295298314,0002,980
1992-11-30295295288295171,0002,950
1992-11-27287290282283286,0002,830
1992-11-26282291279287206,0002,870
1992-11-25279284278282204,0002,820
1992-11-24279284275284168,0002,840
1992-11-20271280271274228,0002,740
1992-11-19294295280280356,0002,800
1992-11-18270289268285386,0002,850
1992-11-17270272269269140,0002,690
1992-11-16270275270270119,0002,700
1992-11-13265272265270209,0002,700
1992-11-12271275261270360,0002,700
1992-11-11280286275275317,0002,750
1992-11-10282283280281220,0002,810
1992-11-09291291281283273,0002,830
1992-11-06296296291292149,0002,920
1992-11-05299300295296148,0002,960
1992-11-04298300291295122,0002,950
1992-11-0229329829129890,0002,980
1992-10-30300300292293139,0002,930
1992-10-29307307300300123,0003,000
1992-10-2830030530030298,0003,020
1992-10-2731131130030077,0003,000
1992-10-2631031030030693,0003,060
1992-10-23300305296305159,0003,050
1992-10-22302302300300100,0003,000
1992-10-21300302296302271,0003,020
1992-10-20300303290296395,0002,960
1992-10-19311311300301389,0003,010
1992-10-1632532632132192,0003,210
1992-10-1532532732132280,0003,220
1992-10-14327334325328231,0003,280
1992-10-13326326321325206,0003,250
1992-10-12320324315321124,0003,210
1992-10-0932532632132280,0003,220
1992-10-08323325320325129,0003,250
1992-10-07325326323324127,0003,240
1992-10-06321325321323142,0003,230
1992-10-05330330321325107,0003,250
1992-10-02320330320330180,0003,300
1992-10-01321329320325261,0003,250
1992-09-30335337321321553,0003,210
1992-09-29340345335337372,0003,370
1992-09-28345350344345685,0003,450
1992-09-25380380370375382,0003,750
1992-09-24384385370375372,0003,750
1992-09-22379384378384519,0003,840
1992-09-21385388380384737,0003,840
1992-09-18365385361380448,0003,800
1992-09-17362370360370256,0003,700
1992-09-16380380366369181,0003,690
1992-09-14372381372379163,0003,790
1992-09-11394394375375547,0003,750
1992-09-10380390377386691,0003,860
1992-09-09362380361375328,0003,750
1992-09-08370375362362276,0003,620
1992-09-07380387372373340,0003,730
1992-09-04398398376376862,0003,760
1992-09-03371390360389526,0003,890
1992-09-02379380370370593,0003,700
1992-09-013994003723761,217,0003,760
1992-08-313653853633851,658,0003,850
1992-08-28336370333355948,0003,550
1992-08-27325350325341738,0003,410
1992-08-26326340325330318,0003,300
1992-08-25330340326327203,0003,270
1992-08-24330355326332846,0003,320
1992-08-21330331320330420,0003,300
1992-08-20270300265295336,0002,950
1992-08-19260275255275319,0002,750
1992-08-18271273260261124,0002,610
1992-08-17267279267275155,0002,750
1992-08-14260266255266151,0002,660
1992-08-13251268250260338,0002,600
1992-08-12255260250251475,0002,510
1992-08-11279280265265283,0002,650
1992-08-10280280266275505,0002,750
1992-08-07307307290300202,0003,000
1992-08-06303315303312253,0003,120
1992-08-05301314300307341,0003,070
1992-08-0430731030130181,0003,010
1992-08-0330631430630793,0003,070
1992-07-31305316301311215,0003,110
1992-07-30293301292300279,0003,000
1992-07-29310311285290540,0002,900
1992-07-28308311305305178,0003,050
1992-07-27328334307308355,0003,080
1992-07-24335335308319211,0003,190
1992-07-23305335304335341,0003,350
1992-07-22320324315315250,0003,150
1992-07-21320325316325436,0003,250
1992-07-20337337321323252,0003,230
1992-07-17350350338340209,0003,400
1992-07-16353353345350118,0003,500
1992-07-1535535534635491,0003,540
1992-07-14353353341349135,0003,490
1992-07-13350359350353177,0003,530
1992-07-10345355345350187,0003,500
1992-07-09350350345345150,0003,450
1992-07-08335340330335219,0003,350
1992-07-07351357336336103,0003,360
1992-07-0636136135035084,0003,500
1992-07-03366371361361354,0003,610
1992-07-02349370346364259,0003,640
1992-07-01321340320340176,0003,400
1992-06-30326334325325193,0003,250
1992-06-29330335320321213,0003,210
1992-06-26345345335335165,0003,350
1992-06-25338340330340243,0003,400
1992-06-24352359340340255,0003,400
1992-06-23340353340350245,0003,500
1992-06-22365369342345290,0003,450
1992-06-19350365350355337,0003,550
1992-06-18330358325344622,0003,440
1992-06-17365365345350475,0003,500
1992-06-16390395389390252,0003,900
1992-06-15403403390390152,0003,900
1992-06-12410410399403303,0004,030
1992-06-11400410395410316,0004,100
1992-06-10409410400403165,0004,030
1992-06-09393410392410128,0004,100
1992-06-08400400390395235,0003,950
1992-06-05410410402405269,0004,050
1992-06-04415417409410242,0004,100
1992-06-03420424410410306,0004,100
1992-06-02413429412425242,0004,250
1992-06-01425425412412181,0004,120
1992-05-29425425411415584,0004,150
1992-05-28418420410418343,0004,180
1992-05-27433434415418368,0004,180
1992-05-26429435425430470,0004,300
1992-05-25439440420420501,0004,200
1992-05-22420434417434537,0004,340
1992-05-21440444425425550,0004,250
1992-05-204534584264401,958,0004,400
1992-05-194284564244543,854,0004,540
1992-05-18395420395418683,0004,180
1992-05-15406409375389993,0003,890
1992-05-14420425401405641,0004,050
1992-05-13420422408419745,0004,190
1992-05-124344344204222,084,0004,220
1992-05-114114354104242,717,0004,240
1992-05-083664003643863,646,0003,860
1992-05-07358371352368986,0003,680
1992-05-06344359344353413,0003,530
1992-05-01339358338349392,0003,490
1992-04-30342348340343291,0003,430
1992-04-28355355340341466,0003,410
1992-04-27340356337355360,0003,550
1992-04-24341347335335586,0003,350
1992-04-23329340327337453,0003,370
1992-04-22332339321322392,0003,220
1992-04-21335350331332418,0003,320
1992-04-20349349336345459,0003,450
1992-04-173503683443601,904,0003,600
1992-04-16330355330342839,0003,420
1992-04-15329329323326441,0003,260
1992-04-14306312291306385,0003,060
1992-04-13321328310310454,0003,100
1992-04-10280315280313861,0003,130
1992-04-09282315274281661,0002,810
1992-04-08301303280287776,0002,870
1992-04-07327327310310214,0003,100
1992-04-06315328315322255,0003,220
1992-04-03321334305313557,0003,130
1992-04-02318329300325823,0003,250
1992-04-01350353320323607,0003,230
1992-03-31350365350350235,0003,500
1992-03-30344353344347285,0003,470
1992-03-27355358341341322,0003,410
1992-03-26364375345345323,0003,450
1992-03-25353365351365248,0003,650
1992-03-24365370355358245,0003,580
1992-03-23380390369369327,0003,690
1992-03-19330360330360802,0003,600
1992-03-18355355310310854,0003,100
1992-03-17370371355355355,0003,550
1992-03-16371380370372121,0003,720
1992-03-13364390364390366,0003,900
1992-03-12361365350364289,0003,640
1992-03-11373375361365315,0003,650
1992-03-10376378375378131,0003,780
1992-03-09380380376378133,0003,780
1992-03-06383389380380257,0003,800
1992-03-05383387380380283,0003,800
1992-03-04390390383387250,0003,870
1992-03-03401401390390191,0003,900
1992-03-02400412397397251,0003,970
1992-02-28405410389391356,0003,910
1992-02-27384410384406488,0004,060
1992-02-26384385380383170,0003,830
1992-02-2538138338038382,0003,830
1992-02-2438638738238298,0003,820
1992-02-21385385377380200,0003,800
1992-02-20381382375380204,0003,800
1992-02-19382382376376274,0003,760
1992-02-18390390381382167,0003,820
1992-02-17387387376385383,0003,850
1992-02-14396396382385167,0003,850
1992-02-1339640039639693,0003,960
1992-02-12400404395395133,0003,950
1992-02-10406406400401105,0004,010
1992-02-07409409403403224,0004,030
1992-02-0641041140340489,0004,040
1992-02-05411418400401122,0004,010
1992-02-04420420411411142,0004,110
1992-02-03422424411415132,0004,150
1992-01-31394429394417375,0004,170
1992-01-30381395380394207,0003,940
1992-01-29386390381381220,0003,810
1992-01-28380387380381287,0003,810
1992-01-27385390380381113,0003,810
1992-01-24404404385385189,0003,850
1992-01-23403410396399225,0003,990
1992-01-22380396375395348,0003,950
1992-01-21383393380380405,0003,800
1992-01-20401405388388365,0003,880
1992-01-17410412400400392,0004,000
1992-01-16417420410410229,0004,100
1992-01-14409414405414324,0004,140
1992-01-13420422405410399,0004,100
1992-01-10435436420420312,0004,200
1992-01-09437440435439144,0004,390
1992-01-08441445435437159,0004,370
1992-01-07452455445446172,0004,460
1992-01-06450455450452122,0004,520

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