6310 井関農機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 430 | 430 | 425 | 425 | 556,000 | 4,250 |
| 1994-12-29 | 418 | 433 | 415 | 433 | 1,325,000 | 4,330 |
| 1994-12-28 | 418 | 418 | 415 | 418 | 504,000 | 4,180 |
| 1994-12-27 | 405 | 412 | 403 | 408 | 427,000 | 4,080 |
| 1994-12-26 | 407 | 410 | 403 | 407 | 620,000 | 4,070 |
| 1994-12-22 | 384 | 402 | 384 | 402 | 1,841,000 | 4,020 |
| 1994-12-21 | 385 | 385 | 380 | 385 | 1,349,000 | 3,850 |
| 1994-12-20 | 380 | 384 | 378 | 384 | 452,000 | 3,840 |
| 1994-12-19 | 370 | 380 | 370 | 380 | 302,000 | 3,800 |
| 1994-12-16 | 370 | 370 | 364 | 369 | 614,000 | 3,690 |
| 1994-12-15 | 370 | 370 | 362 | 365 | 507,000 | 3,650 |
| 1994-12-14 | 355 | 360 | 355 | 360 | 758,000 | 3,600 |
| 1994-12-13 | 368 | 368 | 355 | 357 | 794,000 | 3,570 |
| 1994-12-12 | 373 | 375 | 368 | 370 | 287,000 | 3,700 |
| 1994-12-09 | 388 | 388 | 368 | 368 | 1,627,000 | 3,680 |
| 1994-12-08 | 381 | 384 | 381 | 383 | 388,000 | 3,830 |
| 1994-12-07 | 390 | 390 | 381 | 385 | 534,000 | 3,850 |
| 1994-12-06 | 388 | 393 | 385 | 393 | 598,000 | 3,930 |
| 1994-12-05 | 366 | 379 | 366 | 379 | 311,000 | 3,790 |
| 1994-12-02 | 370 | 370 | 360 | 361 | 320,000 | 3,610 |
| 1994-12-01 | 371 | 378 | 370 | 371 | 345,000 | 3,710 |
| 1994-11-30 | 366 | 380 | 365 | 370 | 405,000 | 3,700 |
| 1994-11-29 | 356 | 361 | 355 | 360 | 360,000 | 3,600 |
| 1994-11-28 | 365 | 365 | 355 | 355 | 270,000 | 3,550 |
| 1994-11-25 | 362 | 365 | 355 | 355 | 358,000 | 3,550 |
| 1994-11-24 | 370 | 372 | 360 | 367 | 409,000 | 3,670 |
| 1994-11-22 | 382 | 382 | 375 | 382 | 304,000 | 3,820 |
| 1994-11-21 | 395 | 400 | 388 | 388 | 187,000 | 3,880 |
| 1994-11-18 | 387 | 389 | 384 | 389 | 216,000 | 3,890 |
| 1994-11-17 | 386 | 390 | 386 | 387 | 146,000 | 3,870 |
| 1994-11-16 | 401 | 404 | 390 | 391 | 177,000 | 3,910 |
| 1994-11-15 | 384 | 395 | 384 | 395 | 195,000 | 3,950 |
| 1994-11-14 | 382 | 390 | 382 | 383 | 190,000 | 3,830 |
| 1994-11-11 | 397 | 400 | 385 | 392 | 497,000 | 3,920 |
| 1994-11-10 | 404 | 404 | 390 | 400 | 357,000 | 4,000 |
| 1994-11-09 | 405 | 406 | 385 | 400 | 391,000 | 4,000 |
| 1994-11-08 | 410 | 411 | 405 | 406 | 180,000 | 4,060 |
| 1994-11-07 | 414 | 414 | 407 | 410 | 173,000 | 4,100 |
| 1994-11-04 | 422 | 425 | 415 | 419 | 167,000 | 4,190 |
| 1994-11-02 | 420 | 424 | 417 | 417 | 159,000 | 4,170 |
| 1994-11-01 | 425 | 425 | 415 | 421 | 222,000 | 4,210 |
| 1994-10-31 | 429 | 430 | 425 | 428 | 506,000 | 4,280 |
| 1994-10-28 | 420 | 428 | 419 | 425 | 217,000 | 4,250 |
| 1994-10-27 | 417 | 423 | 416 | 418 | 307,000 | 4,180 |
| 1994-10-26 | 410 | 420 | 410 | 419 | 166,000 | 4,190 |
| 1994-10-25 | 416 | 416 | 405 | 410 | 154,000 | 4,100 |
| 1994-10-24 | 411 | 420 | 408 | 420 | 159,000 | 4,200 |
| 1994-10-21 | 418 | 420 | 411 | 420 | 143,000 | 4,200 |
| 1994-10-20 | 422 | 423 | 418 | 423 | 173,000 | 4,230 |
| 1994-10-19 | 426 | 426 | 423 | 423 | 131,000 | 4,230 |
| 1994-10-18 | 422 | 425 | 420 | 425 | 107,000 | 4,250 |
| 1994-10-17 | 424 | 427 | 420 | 425 | 232,000 | 4,250 |
| 1994-10-14 | 431 | 433 | 421 | 424 | 494,000 | 4,240 |
| 1994-10-13 | 433 | 433 | 427 | 433 | 149,000 | 4,330 |
| 1994-10-12 | 418 | 429 | 417 | 428 | 209,000 | 4,280 |
| 1994-10-11 | 420 | 422 | 417 | 417 | 173,000 | 4,170 |
| 1994-10-07 | 423 | 429 | 420 | 426 | 256,000 | 4,260 |
| 1994-10-06 | 406 | 416 | 405 | 408 | 211,000 | 4,080 |
| 1994-10-05 | 410 | 410 | 404 | 406 | 212,000 | 4,060 |
| 1994-10-04 | 405 | 415 | 405 | 408 | 139,000 | 4,080 |
| 1994-10-03 | 415 | 418 | 410 | 410 | 157,000 | 4,100 |
| 1994-09-30 | 405 | 411 | 403 | 403 | 182,000 | 4,030 |
| 1994-09-29 | 400 | 405 | 400 | 400 | 174,000 | 4,000 |
| 1994-09-28 | 406 | 408 | 400 | 400 | 318,000 | 4,000 |
| 1994-09-27 | 411 | 414 | 405 | 405 | 284,000 | 4,050 |
| 1994-09-26 | 409 | 416 | 407 | 410 | 143,000 | 4,100 |
| 1994-09-22 | 410 | 414 | 407 | 410 | 266,000 | 4,100 |
| 1994-09-21 | 410 | 417 | 410 | 414 | 170,000 | 4,140 |
| 1994-09-20 | 410 | 413 | 408 | 413 | 230,000 | 4,130 |
| 1994-09-19 | 410 | 414 | 406 | 406 | 235,000 | 4,060 |
| 1994-09-16 | 419 | 420 | 410 | 415 | 255,000 | 4,150 |
| 1994-09-14 | 424 | 424 | 418 | 419 | 230,000 | 4,190 |
| 1994-09-13 | 419 | 430 | 413 | 425 | 241,000 | 4,250 |
| 1994-09-12 | 425 | 433 | 420 | 420 | 152,000 | 4,200 |
| 1994-09-09 | 432 | 436 | 425 | 425 | 1,089,000 | 4,250 |
| 1994-09-08 | 420 | 430 | 417 | 428 | 347,000 | 4,280 |
| 1994-09-07 | 428 | 428 | 408 | 410 | 678,000 | 4,100 |
| 1994-09-06 | 435 | 440 | 425 | 428 | 281,000 | 4,280 |
| 1994-09-05 | 444 | 445 | 435 | 435 | 252,000 | 4,350 |
| 1994-09-02 | 439 | 445 | 437 | 445 | 275,000 | 4,450 |
| 1994-09-01 | 450 | 455 | 435 | 450 | 345,000 | 4,500 |
| 1994-08-31 | 459 | 459 | 450 | 455 | 181,000 | 4,550 |
| 1994-08-30 | 455 | 460 | 451 | 460 | 263,000 | 4,600 |
| 1994-08-29 | 460 | 466 | 452 | 453 | 202,000 | 4,530 |
| 1994-08-26 | 452 | 457 | 452 | 452 | 147,000 | 4,520 |
| 1994-08-25 | 461 | 461 | 450 | 451 | 141,000 | 4,510 |
| 1994-08-24 | 458 | 458 | 451 | 456 | 139,000 | 4,560 |
| 1994-08-23 | 455 | 463 | 451 | 458 | 176,000 | 4,580 |
| 1994-08-22 | 466 | 466 | 451 | 465 | 162,000 | 4,650 |
| 1994-08-19 | 462 | 464 | 451 | 464 | 266,000 | 4,640 |
| 1994-08-18 | 470 | 470 | 462 | 469 | 187,000 | 4,690 |
| 1994-08-17 | 470 | 470 | 461 | 468 | 142,000 | 4,680 |
| 1994-08-16 | 455 | 468 | 455 | 466 | 201,000 | 4,660 |
| 1994-08-15 | 462 | 465 | 455 | 455 | 151,000 | 4,550 |
| 1994-08-12 | 464 | 465 | 456 | 465 | 380,000 | 4,650 |
| 1994-08-11 | 459 | 465 | 454 | 459 | 191,000 | 4,590 |
| 1994-08-10 | 459 | 460 | 454 | 458 | 188,000 | 4,580 |
| 1994-08-09 | 459 | 465 | 452 | 452 | 265,000 | 4,520 |
| 1994-08-08 | 451 | 459 | 451 | 456 | 68,000 | 4,560 |
| 1994-08-05 | 458 | 469 | 452 | 460 | 374,000 | 4,600 |
| 1994-08-04 | 465 | 465 | 455 | 457 | 139,000 | 4,570 |
| 1994-08-03 | 462 | 470 | 456 | 465 | 306,000 | 4,650 |
| 1994-08-02 | 466 | 470 | 460 | 460 | 191,000 | 4,600 |
| 1994-08-01 | 469 | 469 | 456 | 461 | 91,000 | 4,610 |
| 1994-07-29 | 469 | 474 | 462 | 474 | 270,000 | 4,740 |
| 1994-07-28 | 458 | 465 | 441 | 465 | 443,000 | 4,650 |
| 1994-07-27 | 465 | 468 | 448 | 453 | 539,000 | 4,530 |
| 1994-07-26 | 461 | 473 | 461 | 470 | 385,000 | 4,700 |
| 1994-07-25 | 469 | 472 | 464 | 465 | 301,000 | 4,650 |
| 1994-07-22 | 468 | 480 | 468 | 480 | 337,000 | 4,800 |
| 1994-07-21 | 471 | 471 | 465 | 471 | 306,000 | 4,710 |
| 1994-07-20 | 476 | 477 | 473 | 475 | 330,000 | 4,750 |
| 1994-07-19 | 486 | 488 | 474 | 475 | 284,000 | 4,750 |
| 1994-07-18 | 485 | 489 | 481 | 481 | 130,000 | 4,810 |
| 1994-07-15 | 495 | 498 | 481 | 490 | 450,000 | 4,900 |
| 1994-07-14 | 499 | 499 | 490 | 495 | 287,000 | 4,950 |
| 1994-07-13 | 498 | 501 | 493 | 495 | 982,000 | 4,950 |
| 1994-07-12 | 494 | 505 | 492 | 495 | 2,091,000 | 4,950 |
| 1994-07-11 | 487 | 497 | 485 | 493 | 1,826,000 | 4,930 |
| 1994-07-08 | 479 | 483 | 475 | 482 | 543,000 | 4,820 |
| 1994-07-07 | 480 | 482 | 475 | 482 | 230,000 | 4,820 |
| 1994-07-06 | 483 | 489 | 478 | 478 | 400,000 | 4,780 |
| 1994-07-05 | 485 | 490 | 476 | 476 | 492,000 | 4,760 |
| 1994-07-04 | 488 | 490 | 483 | 484 | 307,000 | 4,840 |
| 1994-07-01 | 478 | 488 | 470 | 488 | 604,000 | 4,880 |
| 1994-06-30 | 471 | 488 | 471 | 483 | 527,000 | 4,830 |
| 1994-06-29 | 480 | 485 | 475 | 480 | 493,000 | 4,800 |
| 1994-06-28 | 485 | 489 | 482 | 485 | 664,000 | 4,850 |
| 1994-06-27 | 480 | 480 | 464 | 475 | 1,102,000 | 4,750 |
| 1994-06-24 | 498 | 500 | 491 | 491 | 782,000 | 4,910 |
| 1994-06-23 | 489 | 506 | 485 | 504 | 1,233,000 | 5,040 |
| 1994-06-22 | 475 | 484 | 471 | 484 | 1,512,000 | 4,840 |
| 1994-06-21 | 488 | 490 | 483 | 485 | 1,018,000 | 4,850 |
| 1994-06-20 | 509 | 510 | 493 | 493 | 908,000 | 4,930 |
| 1994-06-17 | 501 | 509 | 499 | 502 | 1,907,000 | 5,020 |
| 1994-06-16 | 502 | 504 | 490 | 499 | 2,476,000 | 4,990 |
| 1994-06-15 | 517 | 525 | 503 | 504 | 3,982,000 | 5,040 |
| 1994-06-14 | 502 | 525 | 496 | 519 | 9,108,000 | 5,190 |
| 1994-06-13 | 481 | 502 | 481 | 502 | 5,556,000 | 5,020 |
| 1994-06-10 | 480 | 495 | 479 | 480 | 11,234,000 | 4,800 |
| 1994-06-09 | 462 | 471 | 460 | 464 | 8,317,000 | 4,640 |
| 1994-06-08 | 443 | 462 | 440 | 462 | 9,302,000 | 4,620 |
| 1994-06-07 | 419 | 433 | 419 | 433 | 3,501,000 | 4,330 |
| 1994-06-06 | 410 | 417 | 410 | 416 | 331,000 | 4,160 |
| 1994-06-03 | 415 | 416 | 410 | 410 | 371,000 | 4,100 |
| 1994-06-02 | 422 | 422 | 410 | 416 | 681,000 | 4,160 |
| 1994-06-01 | 422 | 424 | 418 | 419 | 814,000 | 4,190 |
| 1994-05-31 | 423 | 428 | 418 | 424 | 2,051,000 | 4,240 |
| 1994-05-30 | 420 | 424 | 415 | 422 | 2,247,000 | 4,220 |
| 1994-05-27 | 409 | 416 | 407 | 416 | 1,539,000 | 4,160 |
| 1994-05-26 | 410 | 410 | 405 | 405 | 289,000 | 4,050 |
| 1994-05-25 | 410 | 415 | 404 | 408 | 1,220,000 | 4,080 |
| 1994-05-24 | 405 | 410 | 403 | 409 | 1,373,000 | 4,090 |
| 1994-05-23 | 395 | 404 | 393 | 400 | 322,000 | 4,000 |
| 1994-05-20 | 399 | 403 | 394 | 396 | 678,000 | 3,960 |
| 1994-05-19 | 402 | 402 | 392 | 394 | 337,000 | 3,940 |
| 1994-05-18 | 407 | 410 | 393 | 403 | 1,053,000 | 4,030 |
| 1994-05-17 | 394 | 407 | 390 | 407 | 798,000 | 4,070 |
| 1994-05-16 | 392 | 396 | 387 | 390 | 269,000 | 3,900 |
| 1994-05-13 | 389 | 396 | 385 | 390 | 439,000 | 3,900 |
| 1994-05-12 | 385 | 390 | 382 | 389 | 172,000 | 3,890 |
| 1994-05-11 | 390 | 390 | 384 | 389 | 131,000 | 3,890 |
| 1994-05-10 | 390 | 390 | 382 | 383 | 112,000 | 3,830 |
| 1994-05-09 | 389 | 390 | 384 | 384 | 106,000 | 3,840 |
| 1994-05-06 | 390 | 395 | 390 | 392 | 153,000 | 3,920 |
| 1994-05-02 | 390 | 391 | 381 | 391 | 198,000 | 3,910 |
| 1994-04-28 | 392 | 392 | 381 | 392 | 169,000 | 3,920 |
| 1994-04-27 | 381 | 390 | 380 | 382 | 305,000 | 3,820 |
| 1994-04-26 | 384 | 388 | 380 | 382 | 304,000 | 3,820 |
| 1994-04-25 | 390 | 395 | 386 | 394 | 196,000 | 3,940 |
| 1994-04-22 | 395 | 398 | 390 | 392 | 277,000 | 3,920 |
| 1994-04-21 | 397 | 398 | 390 | 391 | 273,000 | 3,910 |
| 1994-04-20 | 405 | 405 | 396 | 399 | 378,000 | 3,990 |
| 1994-04-19 | 399 | 402 | 392 | 395 | 329,000 | 3,950 |
| 1994-04-18 | 395 | 405 | 395 | 399 | 305,000 | 3,990 |
| 1994-04-15 | 402 | 403 | 391 | 392 | 558,000 | 3,920 |
| 1994-04-14 | 399 | 409 | 393 | 396 | 969,000 | 3,960 |
| 1994-04-13 | 390 | 399 | 386 | 399 | 591,000 | 3,990 |
| 1994-04-12 | 382 | 385 | 376 | 385 | 216,000 | 3,850 |
| 1994-04-11 | 374 | 388 | 371 | 382 | 388,000 | 3,820 |
| 1994-04-08 | 382 | 390 | 367 | 384 | 911,000 | 3,840 |
| 1994-04-07 | 386 | 390 | 380 | 382 | 479,000 | 3,820 |
| 1994-04-06 | 394 | 394 | 384 | 385 | 285,000 | 3,850 |
| 1994-04-05 | 379 | 389 | 378 | 385 | 231,000 | 3,850 |
| 1994-04-04 | 380 | 382 | 370 | 379 | 339,000 | 3,790 |
| 1994-04-01 | 385 | 386 | 380 | 382 | 231,000 | 3,820 |
| 1994-03-31 | 385 | 390 | 381 | 381 | 375,000 | 3,810 |
| 1994-03-30 | 385 | 390 | 381 | 390 | 452,000 | 3,900 |
| 1994-03-29 | 399 | 400 | 391 | 391 | 296,000 | 3,910 |
| 1994-03-28 | 383 | 398 | 381 | 394 | 318,000 | 3,940 |
| 1994-03-25 | 390 | 390 | 383 | 385 | 628,000 | 3,850 |
| 1994-03-24 | 391 | 395 | 389 | 395 | 577,000 | 3,950 |
| 1994-03-23 | 399 | 399 | 390 | 393 | 388,000 | 3,930 |
| 1994-03-22 | 404 | 405 | 395 | 399 | 665,000 | 3,990 |
| 1994-03-18 | 411 | 413 | 405 | 409 | 1,014,000 | 4,090 |
| 1994-03-17 | 420 | 421 | 408 | 411 | 1,293,000 | 4,110 |
| 1994-03-16 | 402 | 419 | 402 | 415 | 2,218,000 | 4,150 |
| 1994-03-15 | 402 | 403 | 397 | 399 | 873,000 | 3,990 |
| 1994-03-14 | 401 | 405 | 395 | 400 | 817,000 | 4,000 |
| 1994-03-11 | 403 | 405 | 391 | 400 | 2,191,000 | 4,000 |
| 1994-03-10 | 383 | 399 | 383 | 398 | 1,948,000 | 3,980 |
| 1994-03-09 | 393 | 393 | 383 | 383 | 1,908,000 | 3,830 |
| 1994-03-08 | 369 | 392 | 369 | 388 | 2,262,000 | 3,880 |
| 1994-03-07 | 366 | 375 | 361 | 370 | 603,000 | 3,700 |
| 1994-03-04 | 360 | 370 | 356 | 370 | 288,000 | 3,700 |
| 1994-03-03 | 360 | 365 | 354 | 360 | 231,000 | 3,600 |
| 1994-03-02 | 360 | 368 | 352 | 362 | 463,000 | 3,620 |
| 1994-03-01 | 353 | 363 | 353 | 360 | 357,000 | 3,600 |
| 1994-02-28 | 359 | 370 | 348 | 348 | 488,000 | 3,480 |
| 1994-02-25 | 358 | 364 | 355 | 360 | 340,000 | 3,600 |
| 1994-02-24 | 359 | 364 | 356 | 358 | 232,000 | 3,580 |
| 1994-02-23 | 360 | 368 | 355 | 355 | 291,000 | 3,550 |
| 1994-02-22 | 370 | 371 | 361 | 365 | 318,000 | 3,650 |
| 1994-02-21 | 351 | 370 | 351 | 370 | 289,000 | 3,700 |
| 1994-02-18 | 357 | 361 | 350 | 351 | 231,000 | 3,510 |
| 1994-02-17 | 362 | 371 | 355 | 360 | 416,000 | 3,600 |
| 1994-02-16 | 351 | 370 | 350 | 367 | 434,000 | 3,670 |
| 1994-02-15 | 339 | 356 | 339 | 346 | 768,000 | 3,460 |
| 1994-02-14 | 358 | 363 | 355 | 358 | 513,000 | 3,580 |
| 1994-02-10 | 372 | 373 | 365 | 368 | 554,000 | 3,680 |
| 1994-02-09 | 382 | 382 | 365 | 370 | 591,000 | 3,700 |
| 1994-02-08 | 384 | 388 | 381 | 382 | 1,049,000 | 3,820 |
| 1994-02-07 | 375 | 380 | 366 | 375 | 547,000 | 3,750 |
| 1994-02-04 | 370 | 375 | 365 | 375 | 559,000 | 3,750 |
| 1994-02-03 | 368 | 375 | 362 | 362 | 503,000 | 3,620 |
| 1994-02-02 | 365 | 374 | 364 | 373 | 887,000 | 3,730 |
| 1994-02-01 | 380 | 385 | 360 | 370 | 1,463,000 | 3,700 |
| 1994-01-31 | 379 | 379 | 370 | 379 | 2,038,000 | 3,790 |
| 1994-01-28 | 342 | 352 | 339 | 349 | 841,000 | 3,490 |
| 1994-01-27 | 370 | 370 | 347 | 347 | 1,675,000 | 3,470 |
| 1994-01-26 | 365 | 375 | 360 | 361 | 3,958,000 | 3,610 |
| 1994-01-25 | 339 | 369 | 338 | 350 | 6,235,000 | 3,500 |
| 1994-01-24 | 282 | 331 | 282 | 327 | 2,535,000 | 3,270 |
| 1994-01-21 | 304 | 309 | 300 | 302 | 219,000 | 3,020 |
| 1994-01-20 | 310 | 310 | 301 | 309 | 327,000 | 3,090 |
| 1994-01-19 | 300 | 310 | 300 | 310 | 400,000 | 3,100 |
| 1994-01-18 | 300 | 304 | 295 | 295 | 161,000 | 2,950 |
| 1994-01-17 | 310 | 310 | 300 | 302 | 239,000 | 3,020 |
| 1994-01-14 | 298 | 310 | 290 | 310 | 531,000 | 3,100 |
| 1994-01-13 | 310 | 310 | 295 | 295 | 583,000 | 2,950 |
| 1994-01-12 | 282 | 305 | 282 | 305 | 751,000 | 3,050 |
| 1994-01-11 | 284 | 284 | 277 | 282 | 424,000 | 2,820 |
| 1994-01-10 | 278 | 283 | 275 | 276 | 487,000 | 2,760 |
| 1994-01-07 | 261 | 264 | 260 | 263 | 196,000 | 2,630 |
| 1994-01-06 | 275 | 275 | 264 | 264 | 223,000 | 2,640 |
| 1994-01-05 | 256 | 275 | 255 | 271 | 219,000 | 2,710 |
| 1994-01-04 | 255 | 263 | 251 | 256 | 64,000 | 2,560 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
