6310 井関農機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 369 | 370 | 360 | 366 | 130,000 | 3,660 |
| 1996-12-27 | 374 | 374 | 361 | 370 | 259,000 | 3,700 |
| 1996-12-26 | 366 | 378 | 361 | 374 | 415,000 | 3,740 |
| 1996-12-25 | 365 | 369 | 360 | 361 | 521,000 | 3,610 |
| 1996-12-24 | 383 | 383 | 360 | 360 | 654,000 | 3,600 |
| 1996-12-20 | 370 | 393 | 370 | 393 | 335,000 | 3,930 |
| 1996-12-19 | 401 | 409 | 360 | 360 | 345,000 | 3,600 |
| 1996-12-18 | 423 | 425 | 402 | 402 | 266,000 | 4,020 |
| 1996-12-17 | 417 | 417 | 412 | 413 | 216,000 | 4,130 |
| 1996-12-16 | 424 | 424 | 412 | 412 | 103,000 | 4,120 |
| 1996-12-13 | 428 | 430 | 411 | 425 | 1,729,000 | 4,250 |
| 1996-12-12 | 421 | 428 | 420 | 428 | 127,000 | 4,280 |
| 1996-12-11 | 427 | 430 | 422 | 426 | 174,000 | 4,260 |
| 1996-12-10 | 424 | 430 | 418 | 430 | 140,000 | 4,300 |
| 1996-12-09 | 420 | 424 | 412 | 424 | 229,000 | 4,240 |
| 1996-12-06 | 425 | 426 | 410 | 410 | 246,000 | 4,100 |
| 1996-12-05 | 434 | 435 | 426 | 430 | 182,000 | 4,300 |
| 1996-12-04 | 412 | 424 | 412 | 424 | 139,000 | 4,240 |
| 1996-12-03 | 422 | 422 | 413 | 417 | 234,000 | 4,170 |
| 1996-12-02 | 430 | 435 | 425 | 425 | 133,000 | 4,250 |
| 1996-11-29 | 435 | 439 | 428 | 428 | 215,000 | 4,280 |
| 1996-11-28 | 436 | 440 | 431 | 431 | 214,000 | 4,310 |
| 1996-11-27 | 439 | 452 | 431 | 445 | 322,000 | 4,450 |
| 1996-11-26 | 436 | 436 | 430 | 435 | 173,000 | 4,350 |
| 1996-11-25 | 435 | 436 | 426 | 426 | 116,000 | 4,260 |
| 1996-11-22 | 426 | 435 | 425 | 435 | 151,000 | 4,350 |
| 1996-11-21 | 431 | 438 | 425 | 430 | 181,000 | 4,300 |
| 1996-11-20 | 430 | 440 | 423 | 436 | 300,000 | 4,360 |
| 1996-11-19 | 420 | 434 | 420 | 429 | 105,000 | 4,290 |
| 1996-11-18 | 425 | 425 | 416 | 416 | 152,000 | 4,160 |
| 1996-11-15 | 431 | 436 | 426 | 426 | 299,000 | 4,260 |
| 1996-11-14 | 431 | 436 | 431 | 434 | 87,000 | 4,340 |
| 1996-11-13 | 440 | 447 | 432 | 439 | 274,000 | 4,390 |
| 1996-11-12 | 431 | 453 | 431 | 450 | 326,000 | 4,500 |
| 1996-11-11 | 431 | 432 | 428 | 432 | 121,000 | 4,320 |
| 1996-11-08 | 425 | 437 | 420 | 432 | 924,000 | 4,320 |
| 1996-11-07 | 425 | 428 | 415 | 415 | 248,000 | 4,150 |
| 1996-11-06 | 422 | 425 | 419 | 420 | 309,000 | 4,200 |
| 1996-11-05 | 420 | 420 | 412 | 412 | 199,000 | 4,120 |
| 1996-11-01 | 420 | 422 | 411 | 415 | 373,000 | 4,150 |
| 1996-10-31 | 425 | 428 | 420 | 420 | 198,000 | 4,200 |
| 1996-10-30 | 431 | 431 | 420 | 420 | 265,000 | 4,200 |
| 1996-10-29 | 434 | 436 | 429 | 430 | 177,000 | 4,300 |
| 1996-10-28 | 420 | 430 | 420 | 428 | 262,000 | 4,280 |
| 1996-10-25 | 431 | 431 | 418 | 420 | 298,000 | 4,200 |
| 1996-10-24 | 437 | 440 | 434 | 434 | 192,000 | 4,340 |
| 1996-10-23 | 435 | 439 | 431 | 439 | 225,000 | 4,390 |
| 1996-10-22 | 443 | 443 | 432 | 440 | 260,000 | 4,400 |
| 1996-10-21 | 459 | 459 | 448 | 448 | 143,000 | 4,480 |
| 1996-10-18 | 449 | 456 | 445 | 454 | 334,000 | 4,540 |
| 1996-10-17 | 448 | 451 | 445 | 449 | 207,000 | 4,490 |
| 1996-10-16 | 458 | 458 | 443 | 448 | 255,000 | 4,480 |
| 1996-10-15 | 448 | 459 | 447 | 459 | 286,000 | 4,590 |
| 1996-10-14 | 445 | 445 | 440 | 443 | 143,000 | 4,430 |
| 1996-10-11 | 445 | 445 | 439 | 445 | 362,000 | 4,450 |
| 1996-10-09 | 449 | 449 | 440 | 445 | 154,000 | 4,450 |
| 1996-10-08 | 450 | 459 | 450 | 458 | 150,000 | 4,580 |
| 1996-10-07 | 459 | 459 | 453 | 459 | 157,000 | 4,590 |
| 1996-10-04 | 460 | 464 | 451 | 459 | 193,000 | 4,590 |
| 1996-10-03 | 474 | 475 | 461 | 470 | 167,000 | 4,700 |
| 1996-10-02 | 475 | 475 | 466 | 474 | 98,000 | 4,740 |
| 1996-10-01 | 469 | 475 | 469 | 470 | 174,000 | 4,700 |
| 1996-09-30 | 476 | 476 | 465 | 469 | 78,000 | 4,690 |
| 1996-09-27 | 472 | 479 | 472 | 472 | 183,000 | 4,720 |
| 1996-09-26 | 466 | 475 | 466 | 471 | 225,000 | 4,710 |
| 1996-09-25 | 459 | 467 | 450 | 467 | 159,000 | 4,670 |
| 1996-09-24 | 463 | 467 | 458 | 463 | 211,000 | 4,630 |
| 1996-09-20 | 476 | 476 | 462 | 462 | 502,000 | 4,620 |
| 1996-09-19 | 477 | 485 | 473 | 481 | 714,000 | 4,810 |
| 1996-09-18 | 479 | 479 | 471 | 472 | 373,000 | 4,720 |
| 1996-09-17 | 475 | 480 | 468 | 480 | 351,000 | 4,800 |
| 1996-09-13 | 458 | 471 | 454 | 465 | 1,639,000 | 4,650 |
| 1996-09-12 | 455 | 456 | 447 | 449 | 202,000 | 4,490 |
| 1996-09-11 | 453 | 455 | 450 | 455 | 243,000 | 4,550 |
| 1996-09-10 | 433 | 461 | 433 | 457 | 363,000 | 4,570 |
| 1996-09-09 | 430 | 437 | 430 | 437 | 129,000 | 4,370 |
| 1996-09-06 | 445 | 447 | 428 | 429 | 249,000 | 4,290 |
| 1996-09-05 | 434 | 451 | 434 | 451 | 207,000 | 4,510 |
| 1996-09-04 | 431 | 443 | 429 | 439 | 171,000 | 4,390 |
| 1996-09-03 | 423 | 435 | 415 | 427 | 176,000 | 4,270 |
| 1996-09-02 | 425 | 430 | 424 | 424 | 139,000 | 4,240 |
| 1996-08-30 | 436 | 437 | 425 | 425 | 298,000 | 4,250 |
| 1996-08-29 | 440 | 445 | 435 | 437 | 114,000 | 4,370 |
| 1996-08-28 | 450 | 450 | 438 | 438 | 201,000 | 4,380 |
| 1996-08-27 | 432 | 445 | 432 | 445 | 86,000 | 4,450 |
| 1996-08-26 | 443 | 446 | 431 | 431 | 108,000 | 4,310 |
| 1996-08-23 | 463 | 463 | 451 | 452 | 232,000 | 4,520 |
| 1996-08-22 | 459 | 463 | 453 | 463 | 141,000 | 4,630 |
| 1996-08-21 | 453 | 459 | 450 | 459 | 206,000 | 4,590 |
| 1996-08-20 | 451 | 453 | 442 | 453 | 135,000 | 4,530 |
| 1996-08-19 | 435 | 455 | 434 | 450 | 183,000 | 4,500 |
| 1996-08-16 | 432 | 438 | 429 | 430 | 99,000 | 4,300 |
| 1996-08-15 | 431 | 433 | 429 | 430 | 144,000 | 4,300 |
| 1996-08-14 | 427 | 435 | 427 | 430 | 153,000 | 4,300 |
| 1996-08-13 | 425 | 434 | 425 | 432 | 124,000 | 4,320 |
| 1996-08-12 | 424 | 431 | 423 | 430 | 101,000 | 4,300 |
| 1996-08-09 | 428 | 433 | 422 | 425 | 605,000 | 4,250 |
| 1996-08-08 | 430 | 445 | 427 | 443 | 256,000 | 4,430 |
| 1996-08-07 | 439 | 439 | 421 | 421 | 178,000 | 4,210 |
| 1996-08-06 | 437 | 442 | 437 | 439 | 181,000 | 4,390 |
| 1996-08-05 | 447 | 450 | 442 | 447 | 220,000 | 4,470 |
| 1996-08-02 | 441 | 450 | 437 | 437 | 410,000 | 4,370 |
| 1996-08-01 | 435 | 440 | 422 | 431 | 691,000 | 4,310 |
| 1996-07-31 | 452 | 452 | 440 | 440 | 511,000 | 4,400 |
| 1996-07-30 | 456 | 457 | 452 | 452 | 428,000 | 4,520 |
| 1996-07-29 | 464 | 469 | 455 | 455 | 238,000 | 4,550 |
| 1996-07-26 | 462 | 470 | 459 | 469 | 175,000 | 4,690 |
| 1996-07-25 | 460 | 469 | 455 | 460 | 260,000 | 4,600 |
| 1996-07-24 | 467 | 467 | 460 | 460 | 336,000 | 4,600 |
| 1996-07-23 | 473 | 478 | 467 | 467 | 217,000 | 4,670 |
| 1996-07-22 | 489 | 489 | 475 | 478 | 217,000 | 4,780 |
| 1996-07-19 | 488 | 489 | 483 | 489 | 162,000 | 4,890 |
| 1996-07-18 | 483 | 486 | 482 | 485 | 206,000 | 4,850 |
| 1996-07-17 | 483 | 489 | 481 | 481 | 286,000 | 4,810 |
| 1996-07-16 | 484 | 488 | 481 | 482 | 273,000 | 4,820 |
| 1996-07-15 | 492 | 494 | 490 | 494 | 178,000 | 4,940 |
| 1996-07-12 | 489 | 494 | 489 | 494 | 418,000 | 4,940 |
| 1996-07-11 | 493 | 497 | 492 | 497 | 133,000 | 4,970 |
| 1996-07-10 | 498 | 498 | 492 | 492 | 212,000 | 4,920 |
| 1996-07-09 | 492 | 498 | 492 | 494 | 275,000 | 4,940 |
| 1996-07-08 | 501 | 501 | 498 | 498 | 472,000 | 4,980 |
| 1996-07-05 | 505 | 509 | 503 | 504 | 260,000 | 5,040 |
| 1996-07-04 | 507 | 507 | 505 | 507 | 218,000 | 5,070 |
| 1996-07-03 | 507 | 509 | 505 | 507 | 216,000 | 5,070 |
| 1996-07-02 | 508 | 510 | 506 | 510 | 187,000 | 5,100 |
| 1996-07-01 | 506 | 507 | 506 | 506 | 145,000 | 5,060 |
| 1996-06-28 | 509 | 509 | 505 | 506 | 237,000 | 5,060 |
| 1996-06-27 | 510 | 513 | 503 | 505 | 533,000 | 5,050 |
| 1996-06-26 | 509 | 515 | 509 | 513 | 410,000 | 5,130 |
| 1996-06-25 | 513 | 513 | 508 | 513 | 315,000 | 5,130 |
| 1996-06-24 | 514 | 515 | 508 | 509 | 256,000 | 5,090 |
| 1996-06-21 | 516 | 516 | 510 | 514 | 323,000 | 5,140 |
| 1996-06-20 | 510 | 516 | 506 | 516 | 400,000 | 5,160 |
| 1996-06-19 | 515 | 522 | 509 | 514 | 459,000 | 5,140 |
| 1996-06-18 | 525 | 525 | 519 | 520 | 376,000 | 5,200 |
| 1996-06-17 | 519 | 524 | 518 | 521 | 533,000 | 5,210 |
| 1996-06-14 | 520 | 520 | 512 | 512 | 1,907,000 | 5,120 |
| 1996-06-13 | 511 | 513 | 509 | 510 | 411,000 | 5,100 |
| 1996-06-12 | 508 | 513 | 505 | 513 | 441,000 | 5,130 |
| 1996-06-11 | 500 | 504 | 500 | 502 | 231,000 | 5,020 |
| 1996-06-10 | 505 | 507 | 500 | 504 | 224,000 | 5,040 |
| 1996-06-07 | 506 | 509 | 505 | 507 | 258,000 | 5,070 |
| 1996-06-06 | 510 | 514 | 506 | 506 | 287,000 | 5,060 |
| 1996-06-05 | 508 | 510 | 507 | 507 | 190,000 | 5,070 |
| 1996-06-04 | 506 | 509 | 505 | 505 | 366,000 | 5,050 |
| 1996-06-03 | 511 | 515 | 506 | 506 | 428,000 | 5,060 |
| 1996-05-31 | 512 | 520 | 511 | 516 | 458,000 | 5,160 |
| 1996-05-30 | 514 | 516 | 511 | 514 | 534,000 | 5,140 |
| 1996-05-29 | 521 | 522 | 511 | 513 | 437,000 | 5,130 |
| 1996-05-28 | 512 | 524 | 511 | 524 | 414,000 | 5,240 |
| 1996-05-27 | 519 | 520 | 507 | 507 | 239,000 | 5,070 |
| 1996-05-24 | 509 | 514 | 509 | 511 | 204,000 | 5,110 |
| 1996-05-23 | 516 | 519 | 511 | 511 | 336,000 | 5,110 |
| 1996-05-22 | 525 | 526 | 515 | 518 | 530,000 | 5,180 |
| 1996-05-21 | 519 | 529 | 518 | 528 | 788,000 | 5,280 |
| 1996-05-20 | 526 | 532 | 519 | 519 | 1,159,000 | 5,190 |
| 1996-05-17 | 523 | 525 | 520 | 525 | 906,000 | 5,250 |
| 1996-05-16 | 523 | 529 | 516 | 516 | 2,075,000 | 5,160 |
| 1996-05-15 | 514 | 523 | 509 | 521 | 1,138,000 | 5,210 |
| 1996-05-14 | 512 | 514 | 507 | 508 | 508,000 | 5,080 |
| 1996-05-13 | 514 | 515 | 506 | 509 | 453,000 | 5,090 |
| 1996-05-10 | 510 | 521 | 508 | 511 | 1,143,000 | 5,110 |
| 1996-05-09 | 520 | 520 | 508 | 511 | 608,000 | 5,110 |
| 1996-05-08 | 510 | 521 | 508 | 519 | 332,000 | 5,190 |
| 1996-05-07 | 524 | 524 | 516 | 516 | 512,000 | 5,160 |
| 1996-05-02 | 522 | 527 | 517 | 525 | 1,781,000 | 5,250 |
| 1996-05-01 | 515 | 525 | 515 | 516 | 1,722,000 | 5,160 |
| 1996-04-30 | 507 | 515 | 507 | 508 | 466,000 | 5,080 |
| 1996-04-26 | 519 | 519 | 506 | 517 | 1,119,000 | 5,170 |
| 1996-04-25 | 508 | 524 | 507 | 523 | 2,634,000 | 5,230 |
| 1996-04-24 | 503 | 508 | 500 | 505 | 462,000 | 5,050 |
| 1996-04-23 | 509 | 510 | 498 | 498 | 657,000 | 4,980 |
| 1996-04-22 | 500 | 510 | 495 | 504 | 432,000 | 5,040 |
| 1996-04-19 | 495 | 498 | 487 | 498 | 379,000 | 4,980 |
| 1996-04-18 | 500 | 503 | 491 | 495 | 316,000 | 4,950 |
| 1996-04-17 | 500 | 505 | 500 | 501 | 408,000 | 5,010 |
| 1996-04-16 | 510 | 515 | 493 | 495 | 1,050,000 | 4,950 |
| 1996-04-15 | 507 | 507 | 500 | 507 | 536,000 | 5,070 |
| 1996-04-12 | 489 | 508 | 488 | 489 | 1,295,000 | 4,890 |
| 1996-04-11 | 488 | 492 | 487 | 488 | 444,000 | 4,880 |
| 1996-04-10 | 490 | 496 | 489 | 493 | 336,000 | 4,930 |
| 1996-04-09 | 493 | 496 | 486 | 493 | 761,000 | 4,930 |
| 1996-04-08 | 494 | 494 | 486 | 486 | 227,000 | 4,860 |
| 1996-04-05 | 494 | 498 | 484 | 497 | 468,000 | 4,970 |
| 1996-04-04 | 500 | 501 | 492 | 494 | 390,000 | 4,940 |
| 1996-04-03 | 506 | 507 | 495 | 500 | 662,000 | 5,000 |
| 1996-04-02 | 508 | 512 | 500 | 506 | 1,336,000 | 5,060 |
| 1996-04-01 | 495 | 502 | 490 | 491 | 818,000 | 4,910 |
| 1996-03-29 | 485 | 485 | 471 | 477 | 278,000 | 4,770 |
| 1996-03-28 | 485 | 485 | 475 | 480 | 378,000 | 4,800 |
| 1996-03-27 | 474 | 475 | 466 | 467 | 445,000 | 4,670 |
| 1996-03-26 | 470 | 476 | 465 | 466 | 534,000 | 4,660 |
| 1996-03-25 | 465 | 470 | 461 | 466 | 288,000 | 4,660 |
| 1996-03-22 | 463 | 464 | 456 | 460 | 355,000 | 4,600 |
| 1996-03-21 | 457 | 464 | 455 | 458 | 426,000 | 4,580 |
| 1996-03-19 | 464 | 472 | 455 | 455 | 438,000 | 4,550 |
| 1996-03-18 | 469 | 469 | 457 | 467 | 209,000 | 4,670 |
| 1996-03-15 | 465 | 470 | 460 | 469 | 345,000 | 4,690 |
| 1996-03-14 | 451 | 458 | 451 | 457 | 339,000 | 4,570 |
| 1996-03-13 | 452 | 458 | 450 | 458 | 501,000 | 4,580 |
| 1996-03-12 | 453 | 460 | 452 | 457 | 616,000 | 4,570 |
| 1996-03-11 | 450 | 455 | 448 | 450 | 393,000 | 4,500 |
| 1996-03-08 | 454 | 464 | 453 | 460 | 3,419,000 | 4,600 |
| 1996-03-07 | 454 | 464 | 454 | 459 | 298,000 | 4,590 |
| 1996-03-06 | 468 | 470 | 458 | 469 | 340,000 | 4,690 |
| 1996-03-05 | 456 | 473 | 456 | 473 | 345,000 | 4,730 |
| 1996-03-04 | 451 | 456 | 451 | 455 | 153,000 | 4,550 |
| 1996-03-01 | 445 | 456 | 445 | 456 | 297,000 | 4,560 |
| 1996-02-29 | 453 | 453 | 444 | 446 | 294,000 | 4,460 |
| 1996-02-28 | 453 | 459 | 450 | 453 | 234,000 | 4,530 |
| 1996-02-27 | 460 | 463 | 450 | 450 | 421,000 | 4,500 |
| 1996-02-26 | 455 | 465 | 453 | 460 | 185,000 | 4,600 |
| 1996-02-23 | 459 | 465 | 455 | 455 | 318,000 | 4,550 |
| 1996-02-22 | 460 | 465 | 453 | 454 | 241,000 | 4,540 |
| 1996-02-21 | 473 | 473 | 461 | 462 | 213,000 | 4,620 |
| 1996-02-20 | 455 | 476 | 453 | 476 | 226,000 | 4,760 |
| 1996-02-19 | 465 | 465 | 454 | 460 | 309,000 | 4,600 |
| 1996-02-16 | 481 | 481 | 453 | 463 | 1,101,000 | 4,630 |
| 1996-02-15 | 489 | 490 | 480 | 482 | 616,000 | 4,820 |
| 1996-02-14 | 485 | 499 | 485 | 489 | 526,000 | 4,890 |
| 1996-02-13 | 499 | 501 | 489 | 490 | 508,000 | 4,900 |
| 1996-02-09 | 500 | 505 | 494 | 499 | 1,156,000 | 4,990 |
| 1996-02-08 | 508 | 516 | 505 | 508 | 731,000 | 5,080 |
| 1996-02-07 | 520 | 525 | 504 | 506 | 1,290,000 | 5,060 |
| 1996-02-06 | 504 | 520 | 500 | 514 | 1,012,000 | 5,140 |
| 1996-02-05 | 520 | 523 | 503 | 503 | 1,270,000 | 5,030 |
| 1996-02-02 | 528 | 530 | 515 | 523 | 3,555,000 | 5,230 |
| 1996-02-01 | 520 | 542 | 517 | 527 | 11,751,000 | 5,270 |
| 1996-01-31 | 502 | 514 | 495 | 514 | 8,017,000 | 5,140 |
| 1996-01-30 | 494 | 504 | 486 | 494 | 3,402,000 | 4,940 |
| 1996-01-29 | 472 | 499 | 472 | 494 | 4,829,000 | 4,940 |
| 1996-01-26 | 445 | 467 | 443 | 467 | 796,000 | 4,670 |
| 1996-01-25 | 450 | 451 | 440 | 445 | 1,270,000 | 4,450 |
| 1996-01-24 | 456 | 461 | 451 | 456 | 570,000 | 4,560 |
| 1996-01-23 | 460 | 467 | 455 | 460 | 811,000 | 4,600 |
| 1996-01-22 | 458 | 461 | 450 | 460 | 484,000 | 4,600 |
| 1996-01-19 | 455 | 455 | 445 | 453 | 736,000 | 4,530 |
| 1996-01-18 | 464 | 469 | 451 | 451 | 919,000 | 4,510 |
| 1996-01-17 | 467 | 472 | 466 | 471 | 602,000 | 4,710 |
| 1996-01-16 | 471 | 478 | 465 | 466 | 741,000 | 4,660 |
| 1996-01-12 | 489 | 489 | 472 | 473 | 1,122,000 | 4,730 |
| 1996-01-11 | 475 | 490 | 470 | 484 | 2,115,000 | 4,840 |
| 1996-01-10 | 460 | 486 | 460 | 480 | 2,003,000 | 4,800 |
| 1996-01-09 | 467 | 470 | 460 | 460 | 1,310,000 | 4,600 |
| 1996-01-08 | 466 | 470 | 460 | 465 | 776,000 | 4,650 |
| 1996-01-05 | 463 | 475 | 460 | 472 | 2,089,000 | 4,720 |
| 1996-01-04 | 476 | 480 | 462 | 465 | 830,000 | 4,650 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
