6310 井関農機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 475 | 475 | 466 | 466 | 1,063,000 | 4,660 |
| 1995-12-28 | 488 | 490 | 477 | 477 | 1,772,000 | 4,770 |
| 1995-12-27 | 481 | 511 | 480 | 488 | 8,406,000 | 4,880 |
| 1995-12-26 | 457 | 475 | 448 | 471 | 4,273,000 | 4,710 |
| 1995-12-25 | 450 | 461 | 448 | 452 | 4,173,000 | 4,520 |
| 1995-12-22 | 433 | 455 | 426 | 451 | 2,888,000 | 4,510 |
| 1995-12-21 | 425 | 430 | 425 | 430 | 865,000 | 4,300 |
| 1995-12-20 | 429 | 433 | 425 | 426 | 1,196,000 | 4,260 |
| 1995-12-19 | 420 | 436 | 419 | 424 | 2,113,000 | 4,240 |
| 1995-12-18 | 418 | 432 | 416 | 427 | 1,733,000 | 4,270 |
| 1995-12-15 | 410 | 420 | 410 | 411 | 630,000 | 4,110 |
| 1995-12-14 | 420 | 420 | 410 | 414 | 854,000 | 4,140 |
| 1995-12-13 | 416 | 423 | 414 | 420 | 2,242,000 | 4,200 |
| 1995-12-12 | 403 | 415 | 403 | 410 | 2,342,000 | 4,100 |
| 1995-12-11 | 403 | 403 | 395 | 399 | 475,000 | 3,990 |
| 1995-12-08 | 399 | 399 | 393 | 398 | 2,145,000 | 3,980 |
| 1995-12-07 | 392 | 396 | 390 | 394 | 350,000 | 3,940 |
| 1995-12-06 | 394 | 397 | 390 | 397 | 437,000 | 3,970 |
| 1995-12-05 | 396 | 404 | 394 | 399 | 1,201,000 | 3,990 |
| 1995-12-04 | 387 | 393 | 387 | 393 | 422,000 | 3,930 |
| 1995-12-01 | 380 | 393 | 375 | 377 | 525,000 | 3,770 |
| 1995-11-30 | 384 | 388 | 377 | 377 | 326,000 | 3,770 |
| 1995-11-29 | 385 | 388 | 378 | 380 | 289,000 | 3,800 |
| 1995-11-28 | 386 | 396 | 385 | 390 | 965,000 | 3,900 |
| 1995-11-27 | 380 | 390 | 377 | 387 | 454,000 | 3,870 |
| 1995-11-24 | 388 | 390 | 371 | 377 | 571,000 | 3,770 |
| 1995-11-22 | 387 | 400 | 383 | 386 | 3,207,000 | 3,860 |
| 1995-11-21 | 369 | 374 | 366 | 372 | 318,000 | 3,720 |
| 1995-11-20 | 370 | 373 | 365 | 365 | 184,000 | 3,650 |
| 1995-11-17 | 374 | 374 | 360 | 365 | 310,000 | 3,650 |
| 1995-11-16 | 359 | 365 | 356 | 365 | 230,000 | 3,650 |
| 1995-11-15 | 355 | 359 | 353 | 353 | 160,000 | 3,530 |
| 1995-11-14 | 356 | 360 | 352 | 355 | 120,000 | 3,550 |
| 1995-11-13 | 357 | 362 | 355 | 355 | 163,000 | 3,550 |
| 1995-11-10 | 360 | 360 | 353 | 355 | 310,000 | 3,550 |
| 1995-11-09 | 361 | 367 | 356 | 356 | 223,000 | 3,560 |
| 1995-11-08 | 360 | 367 | 351 | 361 | 127,000 | 3,610 |
| 1995-11-07 | 373 | 373 | 365 | 365 | 140,000 | 3,650 |
| 1995-11-06 | 367 | 377 | 365 | 375 | 347,000 | 3,750 |
| 1995-11-02 | 362 | 369 | 361 | 365 | 317,000 | 3,650 |
| 1995-11-01 | 366 | 366 | 358 | 360 | 245,000 | 3,600 |
| 1995-10-31 | 363 | 363 | 354 | 361 | 225,000 | 3,610 |
| 1995-10-30 | 355 | 360 | 350 | 358 | 162,000 | 3,580 |
| 1995-10-27 | 356 | 358 | 350 | 350 | 409,000 | 3,500 |
| 1995-10-26 | 362 | 364 | 351 | 351 | 304,000 | 3,510 |
| 1995-10-25 | 362 | 367 | 362 | 363 | 155,000 | 3,630 |
| 1995-10-24 | 369 | 370 | 361 | 361 | 977,000 | 3,610 |
| 1995-10-23 | 375 | 376 | 366 | 369 | 665,000 | 3,690 |
| 1995-10-20 | 371 | 377 | 370 | 375 | 302,000 | 3,750 |
| 1995-10-19 | 372 | 374 | 367 | 370 | 342,000 | 3,700 |
| 1995-10-18 | 377 | 377 | 367 | 370 | 340,000 | 3,700 |
| 1995-10-17 | 376 | 377 | 367 | 372 | 505,000 | 3,720 |
| 1995-10-16 | 380 | 381 | 372 | 372 | 699,000 | 3,720 |
| 1995-10-13 | 378 | 383 | 371 | 377 | 1,513,000 | 3,770 |
| 1995-10-12 | 357 | 389 | 355 | 378 | 2,742,000 | 3,780 |
| 1995-10-11 | 358 | 358 | 351 | 352 | 289,000 | 3,520 |
| 1995-10-09 | 358 | 358 | 345 | 345 | 205,000 | 3,450 |
| 1995-10-06 | 355 | 358 | 351 | 358 | 280,000 | 3,580 |
| 1995-10-05 | 355 | 356 | 350 | 352 | 154,000 | 3,520 |
| 1995-10-04 | 357 | 357 | 347 | 350 | 203,000 | 3,500 |
| 1995-10-03 | 341 | 350 | 338 | 350 | 152,000 | 3,500 |
| 1995-10-02 | 345 | 349 | 338 | 341 | 249,000 | 3,410 |
| 1995-09-29 | 352 | 352 | 341 | 341 | 167,000 | 3,410 |
| 1995-09-28 | 349 | 350 | 344 | 350 | 205,000 | 3,500 |
| 1995-09-27 | 350 | 359 | 346 | 359 | 175,000 | 3,590 |
| 1995-09-26 | 350 | 354 | 342 | 350 | 219,000 | 3,500 |
| 1995-09-25 | 351 | 351 | 336 | 336 | 249,000 | 3,360 |
| 1995-09-22 | 350 | 357 | 346 | 346 | 254,000 | 3,460 |
| 1995-09-21 | 352 | 357 | 352 | 357 | 265,000 | 3,570 |
| 1995-09-20 | 370 | 370 | 348 | 352 | 355,000 | 3,520 |
| 1995-09-19 | 360 | 365 | 356 | 364 | 316,000 | 3,640 |
| 1995-09-18 | 365 | 371 | 360 | 360 | 573,000 | 3,600 |
| 1995-09-14 | 366 | 368 | 360 | 360 | 344,000 | 3,600 |
| 1995-09-13 | 362 | 362 | 355 | 361 | 293,000 | 3,610 |
| 1995-09-12 | 367 | 367 | 361 | 362 | 428,000 | 3,620 |
| 1995-09-11 | 358 | 363 | 357 | 362 | 400,000 | 3,620 |
| 1995-09-08 | 360 | 363 | 342 | 357 | 2,770,000 | 3,570 |
| 1995-09-07 | 346 | 347 | 336 | 336 | 308,000 | 3,360 |
| 1995-09-06 | 349 | 350 | 341 | 341 | 215,000 | 3,410 |
| 1995-09-05 | 340 | 348 | 339 | 344 | 327,000 | 3,440 |
| 1995-09-04 | 350 | 355 | 339 | 339 | 257,000 | 3,390 |
| 1995-09-01 | 351 | 355 | 350 | 355 | 218,000 | 3,550 |
| 1995-08-31 | 363 | 368 | 351 | 356 | 231,000 | 3,560 |
| 1995-08-30 | 368 | 373 | 360 | 365 | 749,000 | 3,650 |
| 1995-08-29 | 361 | 365 | 355 | 365 | 464,000 | 3,650 |
| 1995-08-28 | 346 | 361 | 346 | 360 | 256,000 | 3,600 |
| 1995-08-25 | 348 | 350 | 343 | 346 | 258,000 | 3,460 |
| 1995-08-24 | 340 | 358 | 340 | 347 | 303,000 | 3,470 |
| 1995-08-23 | 355 | 360 | 340 | 340 | 332,000 | 3,400 |
| 1995-08-22 | 356 | 369 | 355 | 356 | 1,014,000 | 3,560 |
| 1995-08-21 | 360 | 360 | 351 | 355 | 313,000 | 3,550 |
| 1995-08-18 | 355 | 360 | 350 | 358 | 667,000 | 3,580 |
| 1995-08-17 | 355 | 360 | 351 | 360 | 729,000 | 3,600 |
| 1995-08-16 | 363 | 370 | 358 | 360 | 1,453,000 | 3,600 |
| 1995-08-15 | 337 | 363 | 336 | 358 | 1,348,000 | 3,580 |
| 1995-08-14 | 332 | 341 | 332 | 336 | 447,000 | 3,360 |
| 1995-08-11 | 331 | 331 | 325 | 331 | 739,000 | 3,310 |
| 1995-08-10 | 318 | 329 | 318 | 322 | 263,000 | 3,220 |
| 1995-08-09 | 325 | 326 | 318 | 318 | 217,000 | 3,180 |
| 1995-08-08 | 323 | 329 | 318 | 321 | 146,000 | 3,210 |
| 1995-08-07 | 327 | 327 | 318 | 318 | 273,000 | 3,180 |
| 1995-08-04 | 320 | 330 | 320 | 324 | 193,000 | 3,240 |
| 1995-08-03 | 331 | 333 | 319 | 323 | 371,000 | 3,230 |
| 1995-08-02 | 317 | 329 | 316 | 329 | 319,000 | 3,290 |
| 1995-08-01 | 318 | 320 | 316 | 319 | 195,000 | 3,190 |
| 1995-07-31 | 321 | 333 | 318 | 318 | 261,000 | 3,180 |
| 1995-07-28 | 332 | 333 | 316 | 318 | 605,000 | 3,180 |
| 1995-07-27 | 317 | 333 | 316 | 331 | 373,000 | 3,310 |
| 1995-07-26 | 316 | 326 | 315 | 316 | 369,000 | 3,160 |
| 1995-07-25 | 325 | 329 | 316 | 316 | 268,000 | 3,160 |
| 1995-07-24 | 333 | 333 | 323 | 333 | 280,000 | 3,330 |
| 1995-07-21 | 341 | 344 | 336 | 340 | 572,000 | 3,400 |
| 1995-07-20 | 318 | 323 | 310 | 321 | 277,000 | 3,210 |
| 1995-07-19 | 330 | 333 | 314 | 318 | 259,000 | 3,180 |
| 1995-07-18 | 344 | 345 | 331 | 335 | 366,000 | 3,350 |
| 1995-07-17 | 340 | 344 | 340 | 342 | 378,000 | 3,420 |
| 1995-07-14 | 344 | 344 | 336 | 340 | 492,000 | 3,400 |
| 1995-07-13 | 345 | 345 | 330 | 333 | 559,000 | 3,330 |
| 1995-07-12 | 345 | 348 | 335 | 345 | 514,000 | 3,450 |
| 1995-07-11 | 331 | 342 | 326 | 342 | 392,000 | 3,420 |
| 1995-07-10 | 344 | 349 | 330 | 330 | 976,000 | 3,300 |
| 1995-07-07 | 339 | 340 | 330 | 339 | 1,330,000 | 3,390 |
| 1995-07-06 | 332 | 341 | 325 | 334 | 1,241,000 | 3,340 |
| 1995-07-05 | 319 | 333 | 319 | 328 | 1,973,000 | 3,280 |
| 1995-07-04 | 290 | 315 | 281 | 314 | 892,000 | 3,140 |
| 1995-07-03 | 276 | 287 | 272 | 287 | 405,000 | 2,870 |
| 1995-06-30 | 270 | 276 | 270 | 271 | 258,000 | 2,710 |
| 1995-06-29 | 288 | 288 | 270 | 270 | 474,000 | 2,700 |
| 1995-06-28 | 275 | 278 | 272 | 273 | 363,000 | 2,730 |
| 1995-06-27 | 289 | 289 | 275 | 275 | 274,000 | 2,750 |
| 1995-06-26 | 300 | 300 | 290 | 290 | 196,000 | 2,900 |
| 1995-06-23 | 282 | 290 | 280 | 290 | 164,000 | 2,900 |
| 1995-06-22 | 280 | 285 | 275 | 284 | 345,000 | 2,840 |
| 1995-06-21 | 279 | 291 | 276 | 290 | 354,000 | 2,900 |
| 1995-06-20 | 285 | 285 | 275 | 279 | 193,000 | 2,790 |
| 1995-06-19 | 271 | 281 | 271 | 276 | 295,000 | 2,760 |
| 1995-06-16 | 296 | 298 | 275 | 280 | 249,000 | 2,800 |
| 1995-06-15 | 280 | 293 | 261 | 293 | 390,000 | 2,930 |
| 1995-06-14 | 275 | 279 | 275 | 275 | 407,000 | 2,750 |
| 1995-06-13 | 287 | 295 | 271 | 276 | 454,000 | 2,760 |
| 1995-06-12 | 299 | 300 | 280 | 287 | 432,000 | 2,870 |
| 1995-06-09 | 300 | 315 | 300 | 301 | 1,360,000 | 3,010 |
| 1995-06-08 | 310 | 318 | 305 | 308 | 159,000 | 3,080 |
| 1995-06-07 | 315 | 320 | 310 | 311 | 126,000 | 3,110 |
| 1995-06-06 | 326 | 327 | 310 | 315 | 131,000 | 3,150 |
| 1995-06-05 | 328 | 328 | 310 | 320 | 147,000 | 3,200 |
| 1995-06-02 | 315 | 334 | 315 | 326 | 226,000 | 3,260 |
| 1995-06-01 | 320 | 320 | 310 | 320 | 180,000 | 3,200 |
| 1995-05-31 | 320 | 320 | 308 | 317 | 203,000 | 3,170 |
| 1995-05-30 | 310 | 325 | 310 | 324 | 183,000 | 3,240 |
| 1995-05-29 | 307 | 310 | 305 | 308 | 152,000 | 3,080 |
| 1995-05-26 | 308 | 317 | 307 | 315 | 178,000 | 3,150 |
| 1995-05-25 | 320 | 321 | 310 | 311 | 278,000 | 3,110 |
| 1995-05-24 | 321 | 329 | 319 | 325 | 127,000 | 3,250 |
| 1995-05-23 | 314 | 330 | 314 | 330 | 169,000 | 3,300 |
| 1995-05-22 | 325 | 325 | 312 | 315 | 270,000 | 3,150 |
| 1995-05-19 | 330 | 333 | 325 | 325 | 203,000 | 3,250 |
| 1995-05-18 | 339 | 344 | 332 | 335 | 161,000 | 3,350 |
| 1995-05-17 | 338 | 345 | 338 | 344 | 114,000 | 3,440 |
| 1995-05-16 | 350 | 350 | 342 | 343 | 173,000 | 3,430 |
| 1995-05-15 | 340 | 350 | 340 | 350 | 181,000 | 3,500 |
| 1995-05-12 | 349 | 352 | 344 | 345 | 403,000 | 3,450 |
| 1995-05-11 | 341 | 348 | 340 | 347 | 194,000 | 3,470 |
| 1995-05-10 | 350 | 351 | 342 | 342 | 276,000 | 3,420 |
| 1995-05-09 | 366 | 366 | 350 | 352 | 204,000 | 3,520 |
| 1995-05-08 | 360 | 367 | 360 | 367 | 230,000 | 3,670 |
| 1995-05-02 | 350 | 363 | 350 | 363 | 251,000 | 3,630 |
| 1995-05-01 | 358 | 360 | 351 | 360 | 109,000 | 3,600 |
| 1995-04-28 | 362 | 363 | 348 | 363 | 293,000 | 3,630 |
| 1995-04-27 | 361 | 365 | 359 | 361 | 248,000 | 3,610 |
| 1995-04-26 | 356 | 360 | 348 | 360 | 258,000 | 3,600 |
| 1995-04-25 | 364 | 368 | 364 | 364 | 477,000 | 3,640 |
| 1995-04-24 | 358 | 365 | 355 | 364 | 644,000 | 3,640 |
| 1995-04-21 | 355 | 359 | 352 | 359 | 568,000 | 3,590 |
| 1995-04-20 | 341 | 348 | 339 | 347 | 303,000 | 3,470 |
| 1995-04-19 | 335 | 343 | 327 | 331 | 365,000 | 3,310 |
| 1995-04-18 | 336 | 340 | 336 | 336 | 127,000 | 3,360 |
| 1995-04-17 | 329 | 340 | 329 | 340 | 167,000 | 3,400 |
| 1995-04-14 | 353 | 354 | 339 | 339 | 555,000 | 3,390 |
| 1995-04-13 | 347 | 353 | 338 | 353 | 382,000 | 3,530 |
| 1995-04-12 | 333 | 351 | 333 | 350 | 1,007,000 | 3,500 |
| 1995-04-11 | 337 | 339 | 326 | 326 | 219,000 | 3,260 |
| 1995-04-10 | 327 | 337 | 321 | 335 | 233,000 | 3,350 |
| 1995-04-07 | 319 | 323 | 315 | 322 | 152,000 | 3,220 |
| 1995-04-06 | 328 | 328 | 320 | 324 | 133,000 | 3,240 |
| 1995-04-05 | 320 | 324 | 317 | 324 | 213,000 | 3,240 |
| 1995-04-04 | 313 | 321 | 306 | 317 | 276,000 | 3,170 |
| 1995-04-03 | 317 | 319 | 305 | 313 | 494,000 | 3,130 |
| 1995-03-31 | 344 | 344 | 314 | 317 | 356,000 | 3,170 |
| 1995-03-30 | 334 | 336 | 334 | 334 | 138,000 | 3,340 |
| 1995-03-29 | 356 | 356 | 334 | 349 | 332,000 | 3,490 |
| 1995-03-28 | 337 | 356 | 337 | 356 | 307,000 | 3,560 |
| 1995-03-27 | 323 | 345 | 322 | 341 | 199,000 | 3,410 |
| 1995-03-24 | 315 | 320 | 306 | 320 | 279,000 | 3,200 |
| 1995-03-23 | 315 | 324 | 315 | 315 | 187,000 | 3,150 |
| 1995-03-22 | 318 | 321 | 315 | 315 | 230,000 | 3,150 |
| 1995-03-20 | 320 | 322 | 312 | 320 | 285,000 | 3,200 |
| 1995-03-17 | 331 | 341 | 325 | 330 | 173,000 | 3,300 |
| 1995-03-16 | 333 | 340 | 330 | 336 | 125,000 | 3,360 |
| 1995-03-15 | 326 | 345 | 326 | 343 | 277,000 | 3,430 |
| 1995-03-14 | 330 | 335 | 326 | 330 | 169,000 | 3,300 |
| 1995-03-13 | 335 | 345 | 324 | 345 | 285,000 | 3,450 |
| 1995-03-10 | 337 | 341 | 330 | 330 | 1,758,000 | 3,300 |
| 1995-03-09 | 345 | 348 | 340 | 340 | 144,000 | 3,400 |
| 1995-03-08 | 338 | 343 | 330 | 330 | 375,000 | 3,300 |
| 1995-03-07 | 345 | 350 | 343 | 343 | 187,000 | 3,430 |
| 1995-03-06 | 345 | 350 | 343 | 346 | 200,000 | 3,460 |
| 1995-03-03 | 345 | 350 | 341 | 347 | 301,000 | 3,470 |
| 1995-03-02 | 345 | 354 | 343 | 345 | 345,000 | 3,450 |
| 1995-03-01 | 345 | 346 | 335 | 338 | 479,000 | 3,380 |
| 1995-02-28 | 353 | 361 | 345 | 354 | 342,000 | 3,540 |
| 1995-02-27 | 356 | 356 | 345 | 352 | 549,000 | 3,520 |
| 1995-02-24 | 370 | 373 | 361 | 361 | 192,000 | 3,610 |
| 1995-02-23 | 366 | 368 | 359 | 360 | 446,000 | 3,600 |
| 1995-02-22 | 384 | 384 | 371 | 371 | 207,000 | 3,710 |
| 1995-02-21 | 373 | 385 | 373 | 376 | 311,000 | 3,760 |
| 1995-02-20 | 383 | 383 | 375 | 378 | 147,000 | 3,780 |
| 1995-02-17 | 360 | 385 | 360 | 378 | 513,000 | 3,780 |
| 1995-02-16 | 376 | 376 | 365 | 365 | 246,000 | 3,650 |
| 1995-02-15 | 377 | 379 | 369 | 379 | 247,000 | 3,790 |
| 1995-02-14 | 385 | 386 | 377 | 379 | 174,000 | 3,790 |
| 1995-02-13 | 380 | 389 | 376 | 387 | 127,000 | 3,870 |
| 1995-02-10 | 381 | 382 | 376 | 380 | 326,000 | 3,800 |
| 1995-02-09 | 387 | 396 | 382 | 382 | 488,000 | 3,820 |
| 1995-02-08 | 382 | 390 | 380 | 390 | 123,000 | 3,900 |
| 1995-02-07 | 386 | 388 | 381 | 387 | 139,000 | 3,870 |
| 1995-02-06 | 378 | 393 | 378 | 386 | 120,000 | 3,860 |
| 1995-02-03 | 382 | 387 | 377 | 383 | 277,000 | 3,830 |
| 1995-02-02 | 376 | 395 | 376 | 392 | 157,000 | 3,920 |
| 1995-02-01 | 380 | 385 | 376 | 376 | 445,000 | 3,760 |
| 1995-01-31 | 405 | 405 | 382 | 385 | 393,000 | 3,850 |
| 1995-01-30 | 374 | 410 | 373 | 405 | 378,000 | 4,050 |
| 1995-01-27 | 386 | 395 | 373 | 373 | 487,000 | 3,730 |
| 1995-01-26 | 403 | 406 | 385 | 385 | 490,000 | 3,850 |
| 1995-01-25 | 385 | 410 | 385 | 405 | 757,000 | 4,050 |
| 1995-01-24 | 359 | 383 | 356 | 383 | 427,000 | 3,830 |
| 1995-01-23 | 380 | 385 | 351 | 354 | 791,000 | 3,540 |
| 1995-01-20 | 389 | 389 | 378 | 380 | 281,000 | 3,800 |
| 1995-01-19 | 409 | 410 | 390 | 398 | 399,000 | 3,980 |
| 1995-01-18 | 408 | 410 | 408 | 409 | 171,000 | 4,090 |
| 1995-01-17 | 400 | 410 | 400 | 410 | 261,000 | 4,100 |
| 1995-01-13 | 405 | 405 | 398 | 403 | 600,000 | 4,030 |
| 1995-01-12 | 402 | 405 | 400 | 403 | 322,000 | 4,030 |
| 1995-01-11 | 410 | 414 | 403 | 403 | 341,000 | 4,030 |
| 1995-01-10 | 405 | 413 | 405 | 413 | 274,000 | 4,130 |
| 1995-01-09 | 404 | 410 | 402 | 406 | 223,000 | 4,060 |
| 1995-01-06 | 408 | 408 | 398 | 404 | 540,000 | 4,040 |
| 1995-01-05 | 425 | 425 | 411 | 411 | 185,000 | 4,110 |
| 1995-01-04 | 424 | 427 | 420 | 420 | 119,000 | 4,200 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
