6310 井関農機(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3015517115516399,0001,630
1997-12-29162162148159322,0001,590
1997-12-26172172161162285,0001,620
1997-12-25151187148162346,0001,620
1997-12-24150154141152359,0001,520
1997-12-22175175144155460,0001,550
1997-12-19195195173184637,0001,840
1997-12-18191196191194565,0001,940
1997-12-17184208172196371,0001,960
1997-12-16179185176183137,0001,830
1997-12-15176189172189138,0001,890
1997-12-121891891751761,273,0001,760
1997-12-11187191176176111,0001,760
1997-12-1019319318619288,0001,920
1997-12-09190194186194222,0001,940
1997-12-08183183173181210,0001,810
1997-12-05189190180183146,0001,830
1997-12-04188188180180121,0001,800
1997-12-0318819218518879,0001,880
1997-12-02192194185192210,0001,920
1997-12-01178193175192277,0001,920
1997-11-28185190177188332,0001,880
1997-11-27190193182190305,0001,900
1997-11-26179195175180237,0001,800
1997-11-25170179160179670,0001,790
1997-11-21192195190190162,0001,900
1997-11-20175195172190208,0001,900
1997-11-19178185171171439,0001,710
1997-11-18193209189192310,0001,920
1997-11-17174199174194338,0001,940
1997-11-14182186171171902,0001,710
1997-11-13185199180197269,0001,970
1997-11-12189195180180372,0001,800
1997-11-11189200187189268,0001,890
1997-11-10185195185188308,0001,880
1997-11-07202202186186414,0001,860
1997-11-06206212202202176,0002,020
1997-11-05218218205206248,0002,060
1997-11-04221224205213236,0002,130
1997-10-31205222205216216,0002,160
1997-10-30223223206206261,0002,060
1997-10-29218224212222256,0002,220
1997-10-28205211201205251,0002,050
1997-10-27226226211213143,0002,130
1997-10-24206234205226223,0002,260
1997-10-23221221210210217,0002,100
1997-10-22216225211225281,0002,250
1997-10-21210210201201152,0002,010
1997-10-2020220820220576,0002,050
1997-10-17210210201203200,0002,030
1997-10-16202215201212156,0002,120
1997-10-15211213200202395,0002,020
1997-10-14209233209225346,0002,250
1997-10-13211211201209218,0002,090
1997-10-09211214202214437,0002,140
1997-10-08210210200201172,0002,010
1997-10-07206209191191272,0001,910
1997-10-06193216190205262,0002,050
1997-10-03172180170178255,0001,780
1997-10-02186188165177367,0001,770
1997-10-01196199189189351,0001,890
1997-09-30199205197200215,0002,000
1997-09-29210210199199237,0001,990
1997-09-26212214198205305,0002,050
1997-09-25229229210210251,0002,100
1997-09-24233233226228116,0002,280
1997-09-22220235220230112,0002,300
1997-09-19235235228234124,0002,340
1997-09-18232236230235112,0002,350
1997-09-17243249230232167,0002,320
1997-09-16242242237242178,0002,420
1997-09-122402402342371,305,0002,370
1997-09-11252252240240196,0002,400
1997-09-10253254248253257,0002,530
1997-09-09255264250253103,0002,530
1997-09-08257265257258129,0002,580
1997-09-05257258256257138,0002,570
1997-09-04255258251256103,0002,560
1997-09-03252262249255160,0002,550
1997-09-02245249240249131,0002,490
1997-09-01243243240243153,0002,430
1997-08-29245246240243161,0002,430
1997-08-28247247245246119,0002,460
1997-08-27250251245245234,0002,450
1997-08-26251256250250195,0002,500
1997-08-2525625625125594,0002,550
1997-08-22255258250256342,0002,560
1997-08-21262264255257163,0002,570
1997-08-20251264251264363,0002,640
1997-08-19253257252253177,0002,530
1997-08-18250251245247400,0002,470
1997-08-15257262251251357,0002,510
1997-08-14259260253255198,0002,550
1997-08-13264266251259602,0002,590
1997-08-12250264250260261,0002,600
1997-08-11260270240240271,0002,400
1997-08-08260275260270245,0002,700
1997-08-07280280265266188,0002,660
1997-08-06285285270280223,0002,800
1997-08-05295305286286246,0002,860
1997-08-04282290281288209,0002,880
1997-08-01290290280280229,0002,800
1997-07-31295295287290146,0002,900
1997-07-30300304295299211,0002,990
1997-07-29312314301301277,0003,010
1997-07-2831031331031387,0003,130
1997-07-2531031130831077,0003,100
1997-07-2431131430831478,0003,140
1997-07-2331231530931567,0003,150
1997-07-22322322310310195,0003,100
1997-07-1831732831532289,0003,220
1997-07-17333334314315345,0003,150
1997-07-16314317304313365,0003,130
1997-07-15321321311311153,0003,110
1997-07-14311322311322115,0003,220
1997-07-11310317310316249,0003,160
1997-07-10310311305310214,0003,100
1997-07-09321321305308331,0003,080
1997-07-0832432732032389,0003,230
1997-07-07329329321321118,0003,210
1997-07-04327329322324141,0003,240
1997-07-03333333322324195,0003,240
1997-07-02333336330330204,0003,300
1997-07-01341341330332323,0003,320
1997-06-30346352340351186,0003,510
1997-06-27351352343344123,0003,440
1997-06-26345352345352134,0003,520
1997-06-25345347338347135,0003,470
1997-06-24340341338340138,0003,400
1997-06-23346346340341153,0003,410
1997-06-20351354345346139,0003,460
1997-06-19355359351359180,0003,590
1997-06-1836236235335582,0003,550
1997-06-17363363358358326,0003,580
1997-06-16365365352361270,0003,610
1997-06-133663673573631,517,0003,630
1997-06-12358361355361273,0003,610
1997-06-11359360351353216,0003,530
1997-06-10345360345359183,0003,590
1997-06-09360360346346126,0003,460
1997-06-06350357349357168,0003,570
1997-06-05354354347349160,0003,490
1997-06-04359359351354139,0003,540
1997-06-03352360352354200,0003,540
1997-06-02343357343357177,0003,570
1997-05-3034635134134240,0003,420
1997-05-29354354345351115,0003,510
1997-05-28340351340351215,0003,510
1997-05-27346350338348119,0003,480
1997-05-2634935334735057,0003,500
1997-05-23347354347347134,0003,470
1997-05-22345354344347111,0003,470
1997-05-21354356341343226,0003,430
1997-05-20355360350354167,0003,540
1997-05-19357360347360204,0003,600
1997-05-16352360351360311,0003,600
1997-05-15350352346352240,0003,520
1997-05-14341350340350155,0003,500
1997-05-13353355341341334,0003,410
1997-05-12340350340350283,0003,500
1997-05-09341344336338513,0003,380
1997-05-08335336331331153,0003,310
1997-05-07339342328330238,0003,300
1997-05-06340342336342423,0003,420
1997-05-02325330320325136,0003,250
1997-05-01320332320320251,0003,200
1997-04-30312320312319248,0003,190
1997-04-2831531530531040,0003,100
1997-04-25311327310313194,0003,130
1997-04-24320325316316165,0003,160
1997-04-23329330321321170,0003,210
1997-04-22323330321324159,0003,240
1997-04-21325330323328158,0003,280
1997-04-18325328319325138,0003,250
1997-04-17319325316321152,0003,210
1997-04-16315328315324162,0003,240
1997-04-15315315306312139,0003,120
1997-04-14300309299301255,0003,010
1997-04-11285304285304438,0003,040
1997-04-10302308282282222,0002,820
1997-04-09310310301302254,0003,020
1997-04-08303309301307178,0003,070
1997-04-07313313301308192,0003,080
1997-04-04318318308308375,0003,080
1997-04-03319320313318156,0003,180
1997-04-02314320311320308,0003,200
1997-04-01313317310317573,0003,170
1997-03-31313319310313228,0003,130
1997-03-28312318310311165,0003,110
1997-03-27325325310313517,0003,130
1997-03-26327327318320308,0003,200
1997-03-25320333320330351,0003,300
1997-03-24347347315321268,0003,210
1997-03-21338348326348159,0003,480
1997-03-19339344330337314,0003,370
1997-03-18322349322349813,0003,490
1997-03-17322329316327195,0003,270
1997-03-143063193063121,258,0003,120
1997-03-13325329321321119,0003,210
1997-03-12333337324325207,0003,250
1997-03-11330339327338137,0003,380
1997-03-10330335325335210,0003,350
1997-03-07337348331344542,0003,440
1997-03-06341342330330328,0003,300
1997-03-05343343336336335,0003,360
1997-03-04339343334336129,0003,360
1997-03-03332337328330192,0003,300
1997-02-28345345335335288,0003,350
1997-02-2734034333834075,0003,400
1997-02-26346346339343149,0003,430
1997-02-25334349332349461,0003,490
1997-02-24344350337337249,0003,370
1997-02-21346352335335210,0003,350
1997-02-20346355341341228,0003,410
1997-02-19324343324338188,0003,380
1997-02-18336340323323245,0003,230
1997-02-17340344336340296,0003,400
1997-02-14342342333335418,0003,350
1997-02-13346346335338210,0003,380
1997-02-12343343335335125,0003,350
1997-02-10337345329335178,0003,350
1997-02-07332340327327271,0003,270
1997-02-06337340331331253,0003,310
1997-02-05339345332332292,0003,320
1997-02-04340355336340167,0003,400
1997-02-03335338330330175,0003,300
1997-01-31327350327335304,0003,350
1997-01-30345347322324197,0003,240
1997-01-29331350321350282,0003,500
1997-01-28319335317331113,0003,310
1997-01-27321329316316176,0003,160
1997-01-24335337320321171,0003,210
1997-01-23339345335335150,0003,350
1997-01-22331345331345389,0003,450
1997-01-21319327315327408,0003,270
1997-01-20342342315322575,0003,220
1997-01-17344346335337505,0003,370
1997-01-16352356340346326,0003,460
1997-01-14346357338347452,0003,470
1997-01-13325348317348535,0003,480
1997-01-10317339317319992,0003,190
1997-01-09339348320320460,0003,200
1997-01-08355355331339283,0003,390
1997-01-07365373350350217,0003,500
1997-01-06366373360369162,0003,690

分割・併合履歴 : [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株