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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 280 | 285 | 280 | 285 | 63,000 | 2,850 |
| 1992-12-29 | 285 | 285 | 280 | 281 | 48,000 | 2,810 |
| 1992-12-28 | 285 | 290 | 283 | 283 | 45,000 | 2,830 |
| 1992-12-25 | 290 | 292 | 285 | 285 | 190,000 | 2,850 |
| 1992-12-24 | 291 | 293 | 290 | 290 | 130,000 | 2,900 |
| 1992-12-22 | 286 | 292 | 286 | 291 | 67,000 | 2,910 |
| 1992-12-21 | 290 | 295 | 290 | 290 | 83,000 | 2,900 |
| 1992-12-18 | 290 | 295 | 286 | 290 | 165,000 | 2,900 |
| 1992-12-17 | 288 | 288 | 285 | 286 | 101,000 | 2,860 |
| 1992-12-16 | 292 | 295 | 288 | 288 | 109,000 | 2,880 |
| 1992-12-15 | 295 | 295 | 291 | 292 | 114,000 | 2,920 |
| 1992-12-14 | 301 | 302 | 293 | 295 | 92,000 | 2,950 |
| 1992-12-11 | 304 | 305 | 301 | 301 | 408,000 | 3,010 |
| 1992-12-10 | 299 | 305 | 295 | 304 | 246,000 | 3,040 |
| 1992-12-09 | 294 | 302 | 291 | 300 | 409,000 | 3,000 |
| 1992-12-08 | 290 | 295 | 290 | 290 | 61,000 | 2,900 |
| 1992-12-07 | 295 | 296 | 290 | 295 | 193,000 | 2,950 |
| 1992-12-04 | 291 | 295 | 291 | 292 | 123,000 | 2,920 |
| 1992-12-03 | 300 | 302 | 295 | 295 | 276,000 | 2,950 |
| 1992-12-02 | 298 | 301 | 298 | 300 | 335,000 | 3,000 |
| 1992-12-01 | 300 | 305 | 295 | 298 | 314,000 | 2,980 |
| 1992-11-30 | 295 | 295 | 288 | 295 | 171,000 | 2,950 |
| 1992-11-27 | 287 | 290 | 282 | 283 | 286,000 | 2,830 |
| 1992-11-26 | 282 | 291 | 279 | 287 | 206,000 | 2,870 |
| 1992-11-25 | 279 | 284 | 278 | 282 | 204,000 | 2,820 |
| 1992-11-24 | 279 | 284 | 275 | 284 | 168,000 | 2,840 |
| 1992-11-20 | 271 | 280 | 271 | 274 | 228,000 | 2,740 |
| 1992-11-19 | 294 | 295 | 280 | 280 | 356,000 | 2,800 |
| 1992-11-18 | 270 | 289 | 268 | 285 | 386,000 | 2,850 |
| 1992-11-17 | 270 | 272 | 269 | 269 | 140,000 | 2,690 |
| 1992-11-16 | 270 | 275 | 270 | 270 | 119,000 | 2,700 |
| 1992-11-13 | 265 | 272 | 265 | 270 | 209,000 | 2,700 |
| 1992-11-12 | 271 | 275 | 261 | 270 | 360,000 | 2,700 |
| 1992-11-11 | 280 | 286 | 275 | 275 | 317,000 | 2,750 |
| 1992-11-10 | 282 | 283 | 280 | 281 | 220,000 | 2,810 |
| 1992-11-09 | 291 | 291 | 281 | 283 | 273,000 | 2,830 |
| 1992-11-06 | 296 | 296 | 291 | 292 | 149,000 | 2,920 |
| 1992-11-05 | 299 | 300 | 295 | 296 | 148,000 | 2,960 |
| 1992-11-04 | 298 | 300 | 291 | 295 | 122,000 | 2,950 |
| 1992-11-02 | 293 | 298 | 291 | 298 | 90,000 | 2,980 |
| 1992-10-30 | 300 | 300 | 292 | 293 | 139,000 | 2,930 |
| 1992-10-29 | 307 | 307 | 300 | 300 | 123,000 | 3,000 |
| 1992-10-28 | 300 | 305 | 300 | 302 | 98,000 | 3,020 |
| 1992-10-27 | 311 | 311 | 300 | 300 | 77,000 | 3,000 |
| 1992-10-26 | 310 | 310 | 300 | 306 | 93,000 | 3,060 |
| 1992-10-23 | 300 | 305 | 296 | 305 | 159,000 | 3,050 |
| 1992-10-22 | 302 | 302 | 300 | 300 | 100,000 | 3,000 |
| 1992-10-21 | 300 | 302 | 296 | 302 | 271,000 | 3,020 |
| 1992-10-20 | 300 | 303 | 290 | 296 | 395,000 | 2,960 |
| 1992-10-19 | 311 | 311 | 300 | 301 | 389,000 | 3,010 |
| 1992-10-16 | 325 | 326 | 321 | 321 | 92,000 | 3,210 |
| 1992-10-15 | 325 | 327 | 321 | 322 | 80,000 | 3,220 |
| 1992-10-14 | 327 | 334 | 325 | 328 | 231,000 | 3,280 |
| 1992-10-13 | 326 | 326 | 321 | 325 | 206,000 | 3,250 |
| 1992-10-12 | 320 | 324 | 315 | 321 | 124,000 | 3,210 |
| 1992-10-09 | 325 | 326 | 321 | 322 | 80,000 | 3,220 |
| 1992-10-08 | 323 | 325 | 320 | 325 | 129,000 | 3,250 |
| 1992-10-07 | 325 | 326 | 323 | 324 | 127,000 | 3,240 |
| 1992-10-06 | 321 | 325 | 321 | 323 | 142,000 | 3,230 |
| 1992-10-05 | 330 | 330 | 321 | 325 | 107,000 | 3,250 |
| 1992-10-02 | 320 | 330 | 320 | 330 | 180,000 | 3,300 |
| 1992-10-01 | 321 | 329 | 320 | 325 | 261,000 | 3,250 |
| 1992-09-30 | 335 | 337 | 321 | 321 | 553,000 | 3,210 |
| 1992-09-29 | 340 | 345 | 335 | 337 | 372,000 | 3,370 |
| 1992-09-28 | 345 | 350 | 344 | 345 | 685,000 | 3,450 |
| 1992-09-25 | 380 | 380 | 370 | 375 | 382,000 | 3,750 |
| 1992-09-24 | 384 | 385 | 370 | 375 | 372,000 | 3,750 |
| 1992-09-22 | 379 | 384 | 378 | 384 | 519,000 | 3,840 |
| 1992-09-21 | 385 | 388 | 380 | 384 | 737,000 | 3,840 |
| 1992-09-18 | 365 | 385 | 361 | 380 | 448,000 | 3,800 |
| 1992-09-17 | 362 | 370 | 360 | 370 | 256,000 | 3,700 |
| 1992-09-16 | 380 | 380 | 366 | 369 | 181,000 | 3,690 |
| 1992-09-14 | 372 | 381 | 372 | 379 | 163,000 | 3,790 |
| 1992-09-11 | 394 | 394 | 375 | 375 | 547,000 | 3,750 |
| 1992-09-10 | 380 | 390 | 377 | 386 | 691,000 | 3,860 |
| 1992-09-09 | 362 | 380 | 361 | 375 | 328,000 | 3,750 |
| 1992-09-08 | 370 | 375 | 362 | 362 | 276,000 | 3,620 |
| 1992-09-07 | 380 | 387 | 372 | 373 | 340,000 | 3,730 |
| 1992-09-04 | 398 | 398 | 376 | 376 | 862,000 | 3,760 |
| 1992-09-03 | 371 | 390 | 360 | 389 | 526,000 | 3,890 |
| 1992-09-02 | 379 | 380 | 370 | 370 | 593,000 | 3,700 |
| 1992-09-01 | 399 | 400 | 372 | 376 | 1,217,000 | 3,760 |
| 1992-08-31 | 365 | 385 | 363 | 385 | 1,658,000 | 3,850 |
| 1992-08-28 | 336 | 370 | 333 | 355 | 948,000 | 3,550 |
| 1992-08-27 | 325 | 350 | 325 | 341 | 738,000 | 3,410 |
| 1992-08-26 | 326 | 340 | 325 | 330 | 318,000 | 3,300 |
| 1992-08-25 | 330 | 340 | 326 | 327 | 203,000 | 3,270 |
| 1992-08-24 | 330 | 355 | 326 | 332 | 846,000 | 3,320 |
| 1992-08-21 | 330 | 331 | 320 | 330 | 420,000 | 3,300 |
| 1992-08-20 | 270 | 300 | 265 | 295 | 336,000 | 2,950 |
| 1992-08-19 | 260 | 275 | 255 | 275 | 319,000 | 2,750 |
| 1992-08-18 | 271 | 273 | 260 | 261 | 124,000 | 2,610 |
| 1992-08-17 | 267 | 279 | 267 | 275 | 155,000 | 2,750 |
| 1992-08-14 | 260 | 266 | 255 | 266 | 151,000 | 2,660 |
| 1992-08-13 | 251 | 268 | 250 | 260 | 338,000 | 2,600 |
| 1992-08-12 | 255 | 260 | 250 | 251 | 475,000 | 2,510 |
| 1992-08-11 | 279 | 280 | 265 | 265 | 283,000 | 2,650 |
| 1992-08-10 | 280 | 280 | 266 | 275 | 505,000 | 2,750 |
| 1992-08-07 | 307 | 307 | 290 | 300 | 202,000 | 3,000 |
| 1992-08-06 | 303 | 315 | 303 | 312 | 253,000 | 3,120 |
| 1992-08-05 | 301 | 314 | 300 | 307 | 341,000 | 3,070 |
| 1992-08-04 | 307 | 310 | 301 | 301 | 81,000 | 3,010 |
| 1992-08-03 | 306 | 314 | 306 | 307 | 93,000 | 3,070 |
| 1992-07-31 | 305 | 316 | 301 | 311 | 215,000 | 3,110 |
| 1992-07-30 | 293 | 301 | 292 | 300 | 279,000 | 3,000 |
| 1992-07-29 | 310 | 311 | 285 | 290 | 540,000 | 2,900 |
| 1992-07-28 | 308 | 311 | 305 | 305 | 178,000 | 3,050 |
| 1992-07-27 | 328 | 334 | 307 | 308 | 355,000 | 3,080 |
| 1992-07-24 | 335 | 335 | 308 | 319 | 211,000 | 3,190 |
| 1992-07-23 | 305 | 335 | 304 | 335 | 341,000 | 3,350 |
| 1992-07-22 | 320 | 324 | 315 | 315 | 250,000 | 3,150 |
| 1992-07-21 | 320 | 325 | 316 | 325 | 436,000 | 3,250 |
| 1992-07-20 | 337 | 337 | 321 | 323 | 252,000 | 3,230 |
| 1992-07-17 | 350 | 350 | 338 | 340 | 209,000 | 3,400 |
| 1992-07-16 | 353 | 353 | 345 | 350 | 118,000 | 3,500 |
| 1992-07-15 | 355 | 355 | 346 | 354 | 91,000 | 3,540 |
| 1992-07-14 | 353 | 353 | 341 | 349 | 135,000 | 3,490 |
| 1992-07-13 | 350 | 359 | 350 | 353 | 177,000 | 3,530 |
| 1992-07-10 | 345 | 355 | 345 | 350 | 187,000 | 3,500 |
| 1992-07-09 | 350 | 350 | 345 | 345 | 150,000 | 3,450 |
| 1992-07-08 | 335 | 340 | 330 | 335 | 219,000 | 3,350 |
| 1992-07-07 | 351 | 357 | 336 | 336 | 103,000 | 3,360 |
| 1992-07-06 | 361 | 361 | 350 | 350 | 84,000 | 3,500 |
| 1992-07-03 | 366 | 371 | 361 | 361 | 354,000 | 3,610 |
| 1992-07-02 | 349 | 370 | 346 | 364 | 259,000 | 3,640 |
| 1992-07-01 | 321 | 340 | 320 | 340 | 176,000 | 3,400 |
| 1992-06-30 | 326 | 334 | 325 | 325 | 193,000 | 3,250 |
| 1992-06-29 | 330 | 335 | 320 | 321 | 213,000 | 3,210 |
| 1992-06-26 | 345 | 345 | 335 | 335 | 165,000 | 3,350 |
| 1992-06-25 | 338 | 340 | 330 | 340 | 243,000 | 3,400 |
| 1992-06-24 | 352 | 359 | 340 | 340 | 255,000 | 3,400 |
| 1992-06-23 | 340 | 353 | 340 | 350 | 245,000 | 3,500 |
| 1992-06-22 | 365 | 369 | 342 | 345 | 290,000 | 3,450 |
| 1992-06-19 | 350 | 365 | 350 | 355 | 337,000 | 3,550 |
| 1992-06-18 | 330 | 358 | 325 | 344 | 622,000 | 3,440 |
| 1992-06-17 | 365 | 365 | 345 | 350 | 475,000 | 3,500 |
| 1992-06-16 | 390 | 395 | 389 | 390 | 252,000 | 3,900 |
| 1992-06-15 | 403 | 403 | 390 | 390 | 152,000 | 3,900 |
| 1992-06-12 | 410 | 410 | 399 | 403 | 303,000 | 4,030 |
| 1992-06-11 | 400 | 410 | 395 | 410 | 316,000 | 4,100 |
| 1992-06-10 | 409 | 410 | 400 | 403 | 165,000 | 4,030 |
| 1992-06-09 | 393 | 410 | 392 | 410 | 128,000 | 4,100 |
| 1992-06-08 | 400 | 400 | 390 | 395 | 235,000 | 3,950 |
| 1992-06-05 | 410 | 410 | 402 | 405 | 269,000 | 4,050 |
| 1992-06-04 | 415 | 417 | 409 | 410 | 242,000 | 4,100 |
| 1992-06-03 | 420 | 424 | 410 | 410 | 306,000 | 4,100 |
| 1992-06-02 | 413 | 429 | 412 | 425 | 242,000 | 4,250 |
| 1992-06-01 | 425 | 425 | 412 | 412 | 181,000 | 4,120 |
| 1992-05-29 | 425 | 425 | 411 | 415 | 584,000 | 4,150 |
| 1992-05-28 | 418 | 420 | 410 | 418 | 343,000 | 4,180 |
| 1992-05-27 | 433 | 434 | 415 | 418 | 368,000 | 4,180 |
| 1992-05-26 | 429 | 435 | 425 | 430 | 470,000 | 4,300 |
| 1992-05-25 | 439 | 440 | 420 | 420 | 501,000 | 4,200 |
| 1992-05-22 | 420 | 434 | 417 | 434 | 537,000 | 4,340 |
| 1992-05-21 | 440 | 444 | 425 | 425 | 550,000 | 4,250 |
| 1992-05-20 | 453 | 458 | 426 | 440 | 1,958,000 | 4,400 |
| 1992-05-19 | 428 | 456 | 424 | 454 | 3,854,000 | 4,540 |
| 1992-05-18 | 395 | 420 | 395 | 418 | 683,000 | 4,180 |
| 1992-05-15 | 406 | 409 | 375 | 389 | 993,000 | 3,890 |
| 1992-05-14 | 420 | 425 | 401 | 405 | 641,000 | 4,050 |
| 1992-05-13 | 420 | 422 | 408 | 419 | 745,000 | 4,190 |
| 1992-05-12 | 434 | 434 | 420 | 422 | 2,084,000 | 4,220 |
| 1992-05-11 | 411 | 435 | 410 | 424 | 2,717,000 | 4,240 |
| 1992-05-08 | 366 | 400 | 364 | 386 | 3,646,000 | 3,860 |
| 1992-05-07 | 358 | 371 | 352 | 368 | 986,000 | 3,680 |
| 1992-05-06 | 344 | 359 | 344 | 353 | 413,000 | 3,530 |
| 1992-05-01 | 339 | 358 | 338 | 349 | 392,000 | 3,490 |
| 1992-04-30 | 342 | 348 | 340 | 343 | 291,000 | 3,430 |
| 1992-04-28 | 355 | 355 | 340 | 341 | 466,000 | 3,410 |
| 1992-04-27 | 340 | 356 | 337 | 355 | 360,000 | 3,550 |
| 1992-04-24 | 341 | 347 | 335 | 335 | 586,000 | 3,350 |
| 1992-04-23 | 329 | 340 | 327 | 337 | 453,000 | 3,370 |
| 1992-04-22 | 332 | 339 | 321 | 322 | 392,000 | 3,220 |
| 1992-04-21 | 335 | 350 | 331 | 332 | 418,000 | 3,320 |
| 1992-04-20 | 349 | 349 | 336 | 345 | 459,000 | 3,450 |
| 1992-04-17 | 350 | 368 | 344 | 360 | 1,904,000 | 3,600 |
| 1992-04-16 | 330 | 355 | 330 | 342 | 839,000 | 3,420 |
| 1992-04-15 | 329 | 329 | 323 | 326 | 441,000 | 3,260 |
| 1992-04-14 | 306 | 312 | 291 | 306 | 385,000 | 3,060 |
| 1992-04-13 | 321 | 328 | 310 | 310 | 454,000 | 3,100 |
| 1992-04-10 | 280 | 315 | 280 | 313 | 861,000 | 3,130 |
| 1992-04-09 | 282 | 315 | 274 | 281 | 661,000 | 2,810 |
| 1992-04-08 | 301 | 303 | 280 | 287 | 776,000 | 2,870 |
| 1992-04-07 | 327 | 327 | 310 | 310 | 214,000 | 3,100 |
| 1992-04-06 | 315 | 328 | 315 | 322 | 255,000 | 3,220 |
| 1992-04-03 | 321 | 334 | 305 | 313 | 557,000 | 3,130 |
| 1992-04-02 | 318 | 329 | 300 | 325 | 823,000 | 3,250 |
| 1992-04-01 | 350 | 353 | 320 | 323 | 607,000 | 3,230 |
| 1992-03-31 | 350 | 365 | 350 | 350 | 235,000 | 3,500 |
| 1992-03-30 | 344 | 353 | 344 | 347 | 285,000 | 3,470 |
| 1992-03-27 | 355 | 358 | 341 | 341 | 322,000 | 3,410 |
| 1992-03-26 | 364 | 375 | 345 | 345 | 323,000 | 3,450 |
| 1992-03-25 | 353 | 365 | 351 | 365 | 248,000 | 3,650 |
| 1992-03-24 | 365 | 370 | 355 | 358 | 245,000 | 3,580 |
| 1992-03-23 | 380 | 390 | 369 | 369 | 327,000 | 3,690 |
| 1992-03-19 | 330 | 360 | 330 | 360 | 802,000 | 3,600 |
| 1992-03-18 | 355 | 355 | 310 | 310 | 854,000 | 3,100 |
| 1992-03-17 | 370 | 371 | 355 | 355 | 355,000 | 3,550 |
| 1992-03-16 | 371 | 380 | 370 | 372 | 121,000 | 3,720 |
| 1992-03-13 | 364 | 390 | 364 | 390 | 366,000 | 3,900 |
| 1992-03-12 | 361 | 365 | 350 | 364 | 289,000 | 3,640 |
| 1992-03-11 | 373 | 375 | 361 | 365 | 315,000 | 3,650 |
| 1992-03-10 | 376 | 378 | 375 | 378 | 131,000 | 3,780 |
| 1992-03-09 | 380 | 380 | 376 | 378 | 133,000 | 3,780 |
| 1992-03-06 | 383 | 389 | 380 | 380 | 257,000 | 3,800 |
| 1992-03-05 | 383 | 387 | 380 | 380 | 283,000 | 3,800 |
| 1992-03-04 | 390 | 390 | 383 | 387 | 250,000 | 3,870 |
| 1992-03-03 | 401 | 401 | 390 | 390 | 191,000 | 3,900 |
| 1992-03-02 | 400 | 412 | 397 | 397 | 251,000 | 3,970 |
| 1992-02-28 | 405 | 410 | 389 | 391 | 356,000 | 3,910 |
| 1992-02-27 | 384 | 410 | 384 | 406 | 488,000 | 4,060 |
| 1992-02-26 | 384 | 385 | 380 | 383 | 170,000 | 3,830 |
| 1992-02-25 | 381 | 383 | 380 | 383 | 82,000 | 3,830 |
| 1992-02-24 | 386 | 387 | 382 | 382 | 98,000 | 3,820 |
| 1992-02-21 | 385 | 385 | 377 | 380 | 200,000 | 3,800 |
| 1992-02-20 | 381 | 382 | 375 | 380 | 204,000 | 3,800 |
| 1992-02-19 | 382 | 382 | 376 | 376 | 274,000 | 3,760 |
| 1992-02-18 | 390 | 390 | 381 | 382 | 167,000 | 3,820 |
| 1992-02-17 | 387 | 387 | 376 | 385 | 383,000 | 3,850 |
| 1992-02-14 | 396 | 396 | 382 | 385 | 167,000 | 3,850 |
| 1992-02-13 | 396 | 400 | 396 | 396 | 93,000 | 3,960 |
| 1992-02-12 | 400 | 404 | 395 | 395 | 133,000 | 3,950 |
| 1992-02-10 | 406 | 406 | 400 | 401 | 105,000 | 4,010 |
| 1992-02-07 | 409 | 409 | 403 | 403 | 224,000 | 4,030 |
| 1992-02-06 | 410 | 411 | 403 | 404 | 89,000 | 4,040 |
| 1992-02-05 | 411 | 418 | 400 | 401 | 122,000 | 4,010 |
| 1992-02-04 | 420 | 420 | 411 | 411 | 142,000 | 4,110 |
| 1992-02-03 | 422 | 424 | 411 | 415 | 132,000 | 4,150 |
| 1992-01-31 | 394 | 429 | 394 | 417 | 375,000 | 4,170 |
| 1992-01-30 | 381 | 395 | 380 | 394 | 207,000 | 3,940 |
| 1992-01-29 | 386 | 390 | 381 | 381 | 220,000 | 3,810 |
| 1992-01-28 | 380 | 387 | 380 | 381 | 287,000 | 3,810 |
| 1992-01-27 | 385 | 390 | 380 | 381 | 113,000 | 3,810 |
| 1992-01-24 | 404 | 404 | 385 | 385 | 189,000 | 3,850 |
| 1992-01-23 | 403 | 410 | 396 | 399 | 225,000 | 3,990 |
| 1992-01-22 | 380 | 396 | 375 | 395 | 348,000 | 3,950 |
| 1992-01-21 | 383 | 393 | 380 | 380 | 405,000 | 3,800 |
| 1992-01-20 | 401 | 405 | 388 | 388 | 365,000 | 3,880 |
| 1992-01-17 | 410 | 412 | 400 | 400 | 392,000 | 4,000 |
| 1992-01-16 | 417 | 420 | 410 | 410 | 229,000 | 4,100 |
| 1992-01-14 | 409 | 414 | 405 | 414 | 324,000 | 4,140 |
| 1992-01-13 | 420 | 422 | 405 | 410 | 399,000 | 4,100 |
| 1992-01-10 | 435 | 436 | 420 | 420 | 312,000 | 4,200 |
| 1992-01-09 | 437 | 440 | 435 | 439 | 144,000 | 4,390 |
| 1992-01-08 | 441 | 445 | 435 | 437 | 159,000 | 4,370 |
| 1992-01-07 | 452 | 455 | 445 | 446 | 172,000 | 4,460 |
| 1992-01-06 | 450 | 455 | 450 | 452 | 122,000 | 4,520 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
