6310 井関農機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 260 | 269 | 258 | 269 | 97,000 | 2,690 |
| 1993-12-29 | 256 | 264 | 254 | 257 | 151,000 | 2,570 |
| 1993-12-28 | 251 | 258 | 251 | 257 | 126,000 | 2,570 |
| 1993-12-27 | 250 | 252 | 248 | 251 | 283,000 | 2,510 |
| 1993-12-24 | 260 | 260 | 252 | 255 | 206,000 | 2,550 |
| 1993-12-22 | 265 | 265 | 260 | 260 | 186,000 | 2,600 |
| 1993-12-21 | 262 | 265 | 250 | 255 | 197,000 | 2,550 |
| 1993-12-20 | 280 | 280 | 260 | 260 | 289,000 | 2,600 |
| 1993-12-17 | 271 | 275 | 270 | 275 | 233,000 | 2,750 |
| 1993-12-16 | 274 | 275 | 271 | 272 | 370,000 | 2,720 |
| 1993-12-15 | 265 | 269 | 260 | 269 | 152,000 | 2,690 |
| 1993-12-14 | 268 | 268 | 264 | 268 | 166,000 | 2,680 |
| 1993-12-13 | 259 | 269 | 257 | 260 | 124,000 | 2,600 |
| 1993-12-10 | 259 | 270 | 254 | 257 | 1,253,000 | 2,570 |
| 1993-12-09 | 255 | 259 | 250 | 259 | 222,000 | 2,590 |
| 1993-12-08 | 245 | 251 | 238 | 240 | 440,000 | 2,400 |
| 1993-12-07 | 248 | 255 | 245 | 250 | 321,000 | 2,500 |
| 1993-12-06 | 255 | 256 | 250 | 253 | 371,000 | 2,530 |
| 1993-12-03 | 270 | 275 | 263 | 270 | 517,000 | 2,700 |
| 1993-12-02 | 274 | 290 | 270 | 280 | 797,000 | 2,800 |
| 1993-12-01 | 254 | 275 | 250 | 269 | 573,000 | 2,690 |
| 1993-11-30 | 239 | 250 | 235 | 250 | 567,000 | 2,500 |
| 1993-11-29 | 240 | 249 | 219 | 249 | 660,000 | 2,490 |
| 1993-11-26 | 261 | 264 | 245 | 250 | 717,000 | 2,500 |
| 1993-11-25 | 255 | 270 | 255 | 260 | 491,000 | 2,600 |
| 1993-11-24 | 275 | 275 | 251 | 256 | 362,000 | 2,560 |
| 1993-11-22 | 280 | 281 | 266 | 275 | 504,000 | 2,750 |
| 1993-11-19 | 286 | 300 | 285 | 285 | 290,000 | 2,850 |
| 1993-11-18 | 298 | 298 | 288 | 288 | 155,000 | 2,880 |
| 1993-11-17 | 295 | 296 | 288 | 288 | 266,000 | 2,880 |
| 1993-11-16 | 285 | 300 | 285 | 290 | 209,000 | 2,900 |
| 1993-11-15 | 300 | 300 | 290 | 290 | 368,000 | 2,900 |
| 1993-11-12 | 285 | 299 | 285 | 295 | 938,000 | 2,950 |
| 1993-11-11 | 285 | 293 | 281 | 281 | 335,000 | 2,810 |
| 1993-11-10 | 286 | 292 | 281 | 286 | 457,000 | 2,860 |
| 1993-11-09 | 288 | 301 | 280 | 285 | 417,000 | 2,850 |
| 1993-11-08 | 289 | 295 | 280 | 286 | 547,000 | 2,860 |
| 1993-11-05 | 296 | 300 | 283 | 290 | 592,000 | 2,900 |
| 1993-11-04 | 311 | 314 | 300 | 300 | 660,000 | 3,000 |
| 1993-11-02 | 310 | 320 | 310 | 310 | 441,000 | 3,100 |
| 1993-11-01 | 321 | 329 | 310 | 310 | 356,000 | 3,100 |
| 1993-10-29 | 332 | 339 | 331 | 331 | 315,000 | 3,310 |
| 1993-10-28 | 335 | 345 | 330 | 332 | 537,000 | 3,320 |
| 1993-10-27 | 341 | 346 | 340 | 340 | 253,000 | 3,400 |
| 1993-10-26 | 345 | 350 | 345 | 347 | 361,000 | 3,470 |
| 1993-10-25 | 357 | 360 | 350 | 350 | 211,000 | 3,500 |
| 1993-10-22 | 360 | 369 | 355 | 355 | 528,000 | 3,550 |
| 1993-10-21 | 356 | 360 | 352 | 360 | 323,000 | 3,600 |
| 1993-10-20 | 366 | 370 | 360 | 361 | 347,000 | 3,610 |
| 1993-10-19 | 360 | 370 | 360 | 361 | 92,000 | 3,610 |
| 1993-10-18 | 368 | 372 | 360 | 370 | 192,000 | 3,700 |
| 1993-10-15 | 370 | 379 | 370 | 372 | 470,000 | 3,720 |
| 1993-10-14 | 367 | 379 | 365 | 379 | 507,000 | 3,790 |
| 1993-10-13 | 372 | 372 | 360 | 372 | 364,000 | 3,720 |
| 1993-10-12 | 362 | 370 | 360 | 370 | 460,000 | 3,700 |
| 1993-10-08 | 372 | 372 | 362 | 372 | 592,000 | 3,720 |
| 1993-10-07 | 367 | 367 | 356 | 357 | 300,000 | 3,570 |
| 1993-10-06 | 360 | 369 | 360 | 368 | 189,000 | 3,680 |
| 1993-10-05 | 354 | 358 | 350 | 357 | 309,000 | 3,570 |
| 1993-10-04 | 340 | 349 | 340 | 344 | 145,000 | 3,440 |
| 1993-10-01 | 336 | 340 | 328 | 340 | 826,000 | 3,400 |
| 1993-09-30 | 342 | 342 | 332 | 335 | 702,000 | 3,350 |
| 1993-09-29 | 350 | 352 | 342 | 342 | 377,000 | 3,420 |
| 1993-09-28 | 370 | 370 | 362 | 362 | 171,000 | 3,620 |
| 1993-09-27 | 365 | 370 | 365 | 365 | 253,000 | 3,650 |
| 1993-09-24 | 368 | 371 | 368 | 371 | 268,000 | 3,710 |
| 1993-09-22 | 378 | 378 | 368 | 368 | 314,000 | 3,680 |
| 1993-09-21 | 380 | 380 | 373 | 373 | 255,000 | 3,730 |
| 1993-09-20 | 375 | 379 | 372 | 372 | 164,000 | 3,720 |
| 1993-09-17 | 385 | 385 | 375 | 377 | 265,000 | 3,770 |
| 1993-09-16 | 382 | 390 | 380 | 380 | 255,000 | 3,800 |
| 1993-09-14 | 399 | 403 | 385 | 392 | 364,000 | 3,920 |
| 1993-09-13 | 380 | 398 | 378 | 398 | 178,000 | 3,980 |
| 1993-09-10 | 378 | 385 | 376 | 382 | 1,216,000 | 3,820 |
| 1993-09-09 | 382 | 390 | 381 | 383 | 107,000 | 3,830 |
| 1993-09-08 | 384 | 386 | 382 | 383 | 145,000 | 3,830 |
| 1993-09-07 | 387 | 388 | 381 | 382 | 96,000 | 3,820 |
| 1993-09-06 | 397 | 399 | 392 | 392 | 159,000 | 3,920 |
| 1993-09-03 | 396 | 400 | 391 | 392 | 380,000 | 3,920 |
| 1993-09-02 | 395 | 396 | 390 | 395 | 167,000 | 3,950 |
| 1993-09-01 | 386 | 390 | 384 | 390 | 123,000 | 3,900 |
| 1993-08-31 | 395 | 395 | 385 | 386 | 237,000 | 3,860 |
| 1993-08-30 | 396 | 396 | 390 | 394 | 139,000 | 3,940 |
| 1993-08-27 | 382 | 397 | 380 | 396 | 324,000 | 3,960 |
| 1993-08-26 | 382 | 385 | 380 | 385 | 276,000 | 3,850 |
| 1993-08-25 | 382 | 382 | 379 | 380 | 253,000 | 3,800 |
| 1993-08-24 | 381 | 383 | 380 | 382 | 203,000 | 3,820 |
| 1993-08-23 | 384 | 384 | 381 | 381 | 139,000 | 3,810 |
| 1993-08-20 | 395 | 395 | 385 | 385 | 131,000 | 3,850 |
| 1993-08-19 | 386 | 395 | 386 | 395 | 219,000 | 3,950 |
| 1993-08-18 | 385 | 400 | 385 | 386 | 204,000 | 3,860 |
| 1993-08-17 | 394 | 396 | 385 | 389 | 107,000 | 3,890 |
| 1993-08-16 | 392 | 394 | 384 | 394 | 204,000 | 3,940 |
| 1993-08-13 | 396 | 398 | 392 | 392 | 360,000 | 3,920 |
| 1993-08-12 | 405 | 408 | 393 | 396 | 333,000 | 3,960 |
| 1993-08-11 | 385 | 403 | 383 | 403 | 306,000 | 4,030 |
| 1993-08-10 | 385 | 387 | 382 | 383 | 311,000 | 3,830 |
| 1993-08-09 | 387 | 390 | 383 | 385 | 124,000 | 3,850 |
| 1993-08-06 | 390 | 398 | 386 | 392 | 87,000 | 3,920 |
| 1993-08-05 | 399 | 400 | 395 | 400 | 145,000 | 4,000 |
| 1993-08-04 | 395 | 400 | 388 | 398 | 174,000 | 3,980 |
| 1993-08-03 | 400 | 401 | 390 | 395 | 232,000 | 3,950 |
| 1993-08-02 | 400 | 404 | 390 | 395 | 229,000 | 3,950 |
| 1993-07-30 | 394 | 400 | 393 | 394 | 305,000 | 3,940 |
| 1993-07-29 | 380 | 393 | 380 | 390 | 303,000 | 3,900 |
| 1993-07-28 | 380 | 385 | 380 | 381 | 143,000 | 3,810 |
| 1993-07-27 | 381 | 385 | 379 | 380 | 143,000 | 3,800 |
| 1993-07-26 | 386 | 386 | 380 | 384 | 128,000 | 3,840 |
| 1993-07-23 | 386 | 386 | 380 | 381 | 180,000 | 3,810 |
| 1993-07-22 | 390 | 392 | 385 | 391 | 186,000 | 3,910 |
| 1993-07-21 | 387 | 391 | 381 | 383 | 292,000 | 3,830 |
| 1993-07-20 | 392 | 393 | 387 | 387 | 380,000 | 3,870 |
| 1993-07-19 | 393 | 393 | 388 | 388 | 139,000 | 3,880 |
| 1993-07-16 | 391 | 392 | 388 | 388 | 299,000 | 3,880 |
| 1993-07-15 | 390 | 399 | 388 | 388 | 398,000 | 3,880 |
| 1993-07-14 | 390 | 391 | 388 | 390 | 502,000 | 3,900 |
| 1993-07-13 | 386 | 390 | 385 | 389 | 349,000 | 3,890 |
| 1993-07-12 | 390 | 393 | 385 | 386 | 279,000 | 3,860 |
| 1993-07-09 | 391 | 393 | 386 | 389 | 756,000 | 3,890 |
| 1993-07-08 | 385 | 391 | 385 | 386 | 129,000 | 3,860 |
| 1993-07-07 | 394 | 395 | 386 | 386 | 461,000 | 3,860 |
| 1993-07-06 | 390 | 403 | 390 | 391 | 234,000 | 3,910 |
| 1993-07-05 | 399 | 403 | 390 | 390 | 121,000 | 3,900 |
| 1993-07-02 | 397 | 400 | 390 | 394 | 178,000 | 3,940 |
| 1993-07-01 | 390 | 410 | 390 | 407 | 150,000 | 4,070 |
| 1993-06-30 | 390 | 399 | 390 | 390 | 162,000 | 3,900 |
| 1993-06-29 | 405 | 405 | 395 | 395 | 222,000 | 3,950 |
| 1993-06-28 | 399 | 412 | 399 | 406 | 304,000 | 4,060 |
| 1993-06-25 | 409 | 410 | 396 | 404 | 204,000 | 4,040 |
| 1993-06-24 | 395 | 410 | 395 | 410 | 232,000 | 4,100 |
| 1993-06-23 | 395 | 400 | 385 | 395 | 222,000 | 3,950 |
| 1993-06-22 | 384 | 396 | 380 | 395 | 460,000 | 3,950 |
| 1993-06-21 | 398 | 401 | 379 | 384 | 517,000 | 3,840 |
| 1993-06-18 | 415 | 415 | 405 | 408 | 279,000 | 4,080 |
| 1993-06-17 | 410 | 415 | 405 | 415 | 384,000 | 4,150 |
| 1993-06-16 | 408 | 412 | 402 | 410 | 674,000 | 4,100 |
| 1993-06-15 | 428 | 429 | 408 | 412 | 575,000 | 4,120 |
| 1993-06-14 | 435 | 439 | 430 | 430 | 276,000 | 4,300 |
| 1993-06-11 | 440 | 440 | 435 | 439 | 1,327,000 | 4,390 |
| 1993-06-10 | 437 | 439 | 433 | 434 | 324,000 | 4,340 |
| 1993-06-08 | 451 | 452 | 436 | 437 | 623,000 | 4,370 |
| 1993-06-07 | 459 | 459 | 451 | 451 | 373,000 | 4,510 |
| 1993-06-04 | 470 | 470 | 455 | 455 | 1,280,000 | 4,550 |
| 1993-06-03 | 446 | 470 | 443 | 468 | 4,436,000 | 4,680 |
| 1993-06-02 | 447 | 448 | 442 | 444 | 1,040,000 | 4,440 |
| 1993-06-01 | 447 | 448 | 437 | 444 | 1,154,000 | 4,440 |
| 1993-05-31 | 449 | 451 | 436 | 445 | 1,693,000 | 4,450 |
| 1993-05-28 | 426 | 447 | 425 | 443 | 2,869,000 | 4,430 |
| 1993-05-27 | 424 | 425 | 420 | 422 | 793,000 | 4,220 |
| 1993-05-26 | 420 | 422 | 415 | 420 | 378,000 | 4,200 |
| 1993-05-25 | 417 | 420 | 411 | 420 | 495,000 | 4,200 |
| 1993-05-24 | 420 | 423 | 407 | 407 | 550,000 | 4,070 |
| 1993-05-21 | 401 | 415 | 400 | 410 | 165,000 | 4,100 |
| 1993-05-20 | 418 | 418 | 400 | 401 | 411,000 | 4,010 |
| 1993-05-19 | 403 | 414 | 400 | 414 | 456,000 | 4,140 |
| 1993-05-18 | 406 | 409 | 400 | 400 | 424,000 | 4,000 |
| 1993-05-17 | 412 | 413 | 406 | 407 | 322,000 | 4,070 |
| 1993-05-14 | 418 | 419 | 410 | 413 | 557,000 | 4,130 |
| 1993-05-13 | 421 | 426 | 413 | 413 | 647,000 | 4,130 |
| 1993-05-12 | 429 | 429 | 412 | 421 | 806,000 | 4,210 |
| 1993-05-11 | 420 | 430 | 416 | 424 | 1,314,000 | 4,240 |
| 1993-05-10 | 410 | 415 | 406 | 413 | 361,000 | 4,130 |
| 1993-05-07 | 411 | 416 | 403 | 410 | 441,000 | 4,100 |
| 1993-05-06 | 419 | 420 | 411 | 411 | 620,000 | 4,110 |
| 1993-04-30 | 400 | 414 | 399 | 414 | 348,000 | 4,140 |
| 1993-04-28 | 400 | 415 | 400 | 400 | 509,000 | 4,000 |
| 1993-04-27 | 390 | 399 | 388 | 396 | 478,000 | 3,960 |
| 1993-04-26 | 391 | 395 | 390 | 390 | 242,000 | 3,900 |
| 1993-04-23 | 390 | 396 | 390 | 391 | 368,000 | 3,910 |
| 1993-04-22 | 400 | 400 | 388 | 390 | 466,000 | 3,900 |
| 1993-04-21 | 397 | 400 | 391 | 391 | 354,000 | 3,910 |
| 1993-04-20 | 392 | 405 | 392 | 397 | 407,000 | 3,970 |
| 1993-04-19 | 402 | 402 | 388 | 392 | 577,000 | 3,920 |
| 1993-04-16 | 414 | 415 | 403 | 403 | 592,000 | 4,030 |
| 1993-04-15 | 410 | 415 | 403 | 414 | 545,000 | 4,140 |
| 1993-04-14 | 419 | 419 | 403 | 415 | 873,000 | 4,150 |
| 1993-04-13 | 405 | 420 | 405 | 420 | 803,000 | 4,200 |
| 1993-04-12 | 409 | 416 | 406 | 407 | 487,000 | 4,070 |
| 1993-04-09 | 414 | 418 | 406 | 414 | 1,148,000 | 4,140 |
| 1993-04-08 | 422 | 422 | 405 | 409 | 1,136,000 | 4,090 |
| 1993-04-07 | 420 | 426 | 413 | 414 | 1,884,000 | 4,140 |
| 1993-04-06 | 415 | 415 | 405 | 407 | 1,081,000 | 4,070 |
| 1993-04-05 | 410 | 413 | 405 | 410 | 1,662,000 | 4,100 |
| 1993-04-02 | 418 | 427 | 405 | 405 | 2,449,000 | 4,050 |
| 1993-04-01 | 425 | 433 | 406 | 418 | 3,842,000 | 4,180 |
| 1993-03-31 | 421 | 434 | 411 | 430 | 7,965,000 | 4,300 |
| 1993-03-30 | 411 | 450 | 404 | 406 | 12,982,000 | 4,060 |
| 1993-03-29 | 406 | 406 | 406 | 406 | 1,644,000 | 4,060 |
| 1993-03-26 | 323 | 326 | 318 | 326 | 1,863,000 | 3,260 |
| 1993-03-25 | 309 | 319 | 305 | 318 | 2,046,000 | 3,180 |
| 1993-03-24 | 294 | 308 | 294 | 305 | 1,614,000 | 3,050 |
| 1993-03-23 | 295 | 297 | 292 | 292 | 288,000 | 2,920 |
| 1993-03-22 | 295 | 297 | 293 | 297 | 414,000 | 2,970 |
| 1993-03-19 | 295 | 301 | 292 | 292 | 1,168,000 | 2,920 |
| 1993-03-18 | 292 | 297 | 287 | 290 | 966,000 | 2,900 |
| 1993-03-17 | 280 | 291 | 276 | 291 | 688,000 | 2,910 |
| 1993-03-16 | 285 | 285 | 280 | 280 | 357,000 | 2,800 |
| 1993-03-15 | 281 | 282 | 277 | 281 | 385,000 | 2,810 |
| 1993-03-12 | 280 | 282 | 273 | 279 | 360,000 | 2,790 |
| 1993-03-11 | 274 | 279 | 269 | 279 | 455,000 | 2,790 |
| 1993-03-10 | 280 | 280 | 265 | 269 | 1,071,000 | 2,690 |
| 1993-03-09 | 267 | 280 | 267 | 275 | 1,829,000 | 2,750 |
| 1993-03-08 | 261 | 283 | 261 | 267 | 585,000 | 2,670 |
| 1993-03-05 | 261 | 268 | 260 | 265 | 155,000 | 2,650 |
| 1993-03-04 | 260 | 262 | 259 | 260 | 205,000 | 2,600 |
| 1993-03-03 | 260 | 265 | 260 | 261 | 239,000 | 2,610 |
| 1993-03-02 | 265 | 265 | 261 | 261 | 173,000 | 2,610 |
| 1993-03-01 | 266 | 271 | 265 | 266 | 207,000 | 2,660 |
| 1993-02-26 | 270 | 274 | 270 | 271 | 234,000 | 2,710 |
| 1993-02-25 | 264 | 270 | 263 | 268 | 458,000 | 2,680 |
| 1993-02-24 | 270 | 270 | 263 | 263 | 261,000 | 2,630 |
| 1993-02-23 | 272 | 272 | 270 | 272 | 146,000 | 2,720 |
| 1993-02-22 | 277 | 280 | 276 | 279 | 91,000 | 2,790 |
| 1993-02-19 | 278 | 285 | 277 | 282 | 125,000 | 2,820 |
| 1993-02-18 | 280 | 280 | 276 | 276 | 84,000 | 2,760 |
| 1993-02-17 | 279 | 281 | 275 | 279 | 91,000 | 2,790 |
| 1993-02-16 | 284 | 285 | 280 | 280 | 76,000 | 2,800 |
| 1993-02-15 | 280 | 285 | 280 | 285 | 87,000 | 2,850 |
| 1993-02-12 | 281 | 286 | 280 | 285 | 72,000 | 2,850 |
| 1993-02-10 | 288 | 292 | 284 | 292 | 212,000 | 2,920 |
| 1993-02-09 | 292 | 292 | 278 | 287 | 104,000 | 2,870 |
| 1993-02-08 | 290 | 296 | 290 | 292 | 200,000 | 2,920 |
| 1993-02-05 | 284 | 290 | 283 | 286 | 249,000 | 2,860 |
| 1993-02-04 | 287 | 287 | 280 | 281 | 120,000 | 2,810 |
| 1993-02-03 | 280 | 288 | 280 | 287 | 156,000 | 2,870 |
| 1993-02-02 | 283 | 285 | 280 | 280 | 125,000 | 2,800 |
| 1993-02-01 | 283 | 284 | 278 | 284 | 77,000 | 2,840 |
| 1993-01-29 | 276 | 285 | 275 | 278 | 216,000 | 2,780 |
| 1993-01-28 | 262 | 275 | 260 | 275 | 181,000 | 2,750 |
| 1993-01-27 | 264 | 264 | 259 | 263 | 98,000 | 2,630 |
| 1993-01-26 | 260 | 263 | 258 | 263 | 147,000 | 2,630 |
| 1993-01-25 | 265 | 265 | 260 | 260 | 129,000 | 2,600 |
| 1993-01-22 | 265 | 269 | 265 | 265 | 214,000 | 2,650 |
| 1993-01-21 | 270 | 273 | 267 | 267 | 146,000 | 2,670 |
| 1993-01-20 | 270 | 275 | 267 | 270 | 164,000 | 2,700 |
| 1993-01-19 | 268 | 269 | 265 | 266 | 56,000 | 2,660 |
| 1993-01-18 | 263 | 270 | 263 | 268 | 69,000 | 2,680 |
| 1993-01-14 | 270 | 270 | 266 | 268 | 126,000 | 2,680 |
| 1993-01-13 | 276 | 276 | 265 | 266 | 132,000 | 2,660 |
| 1993-01-12 | 281 | 281 | 274 | 276 | 65,000 | 2,760 |
| 1993-01-11 | 278 | 281 | 274 | 281 | 79,000 | 2,810 |
| 1993-01-08 | 285 | 289 | 280 | 281 | 103,000 | 2,810 |
| 1993-01-07 | 285 | 290 | 285 | 290 | 127,000 | 2,900 |
| 1993-01-06 | 283 | 285 | 281 | 285 | 126,000 | 2,850 |
| 1993-01-05 | 280 | 281 | 276 | 280 | 170,000 | 2,800 |
| 1993-01-04 | 280 | 280 | 276 | 280 | 38,000 | 2,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
