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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 171 | 155 | 163 | 99,000 | 1,630 |
| 1997-12-29 | 162 | 162 | 148 | 159 | 322,000 | 1,590 |
| 1997-12-26 | 172 | 172 | 161 | 162 | 285,000 | 1,620 |
| 1997-12-25 | 151 | 187 | 148 | 162 | 346,000 | 1,620 |
| 1997-12-24 | 150 | 154 | 141 | 152 | 359,000 | 1,520 |
| 1997-12-22 | 175 | 175 | 144 | 155 | 460,000 | 1,550 |
| 1997-12-19 | 195 | 195 | 173 | 184 | 637,000 | 1,840 |
| 1997-12-18 | 191 | 196 | 191 | 194 | 565,000 | 1,940 |
| 1997-12-17 | 184 | 208 | 172 | 196 | 371,000 | 1,960 |
| 1997-12-16 | 179 | 185 | 176 | 183 | 137,000 | 1,830 |
| 1997-12-15 | 176 | 189 | 172 | 189 | 138,000 | 1,890 |
| 1997-12-12 | 189 | 189 | 175 | 176 | 1,273,000 | 1,760 |
| 1997-12-11 | 187 | 191 | 176 | 176 | 111,000 | 1,760 |
| 1997-12-10 | 193 | 193 | 186 | 192 | 88,000 | 1,920 |
| 1997-12-09 | 190 | 194 | 186 | 194 | 222,000 | 1,940 |
| 1997-12-08 | 183 | 183 | 173 | 181 | 210,000 | 1,810 |
| 1997-12-05 | 189 | 190 | 180 | 183 | 146,000 | 1,830 |
| 1997-12-04 | 188 | 188 | 180 | 180 | 121,000 | 1,800 |
| 1997-12-03 | 188 | 192 | 185 | 188 | 79,000 | 1,880 |
| 1997-12-02 | 192 | 194 | 185 | 192 | 210,000 | 1,920 |
| 1997-12-01 | 178 | 193 | 175 | 192 | 277,000 | 1,920 |
| 1997-11-28 | 185 | 190 | 177 | 188 | 332,000 | 1,880 |
| 1997-11-27 | 190 | 193 | 182 | 190 | 305,000 | 1,900 |
| 1997-11-26 | 179 | 195 | 175 | 180 | 237,000 | 1,800 |
| 1997-11-25 | 170 | 179 | 160 | 179 | 670,000 | 1,790 |
| 1997-11-21 | 192 | 195 | 190 | 190 | 162,000 | 1,900 |
| 1997-11-20 | 175 | 195 | 172 | 190 | 208,000 | 1,900 |
| 1997-11-19 | 178 | 185 | 171 | 171 | 439,000 | 1,710 |
| 1997-11-18 | 193 | 209 | 189 | 192 | 310,000 | 1,920 |
| 1997-11-17 | 174 | 199 | 174 | 194 | 338,000 | 1,940 |
| 1997-11-14 | 182 | 186 | 171 | 171 | 902,000 | 1,710 |
| 1997-11-13 | 185 | 199 | 180 | 197 | 269,000 | 1,970 |
| 1997-11-12 | 189 | 195 | 180 | 180 | 372,000 | 1,800 |
| 1997-11-11 | 189 | 200 | 187 | 189 | 268,000 | 1,890 |
| 1997-11-10 | 185 | 195 | 185 | 188 | 308,000 | 1,880 |
| 1997-11-07 | 202 | 202 | 186 | 186 | 414,000 | 1,860 |
| 1997-11-06 | 206 | 212 | 202 | 202 | 176,000 | 2,020 |
| 1997-11-05 | 218 | 218 | 205 | 206 | 248,000 | 2,060 |
| 1997-11-04 | 221 | 224 | 205 | 213 | 236,000 | 2,130 |
| 1997-10-31 | 205 | 222 | 205 | 216 | 216,000 | 2,160 |
| 1997-10-30 | 223 | 223 | 206 | 206 | 261,000 | 2,060 |
| 1997-10-29 | 218 | 224 | 212 | 222 | 256,000 | 2,220 |
| 1997-10-28 | 205 | 211 | 201 | 205 | 251,000 | 2,050 |
| 1997-10-27 | 226 | 226 | 211 | 213 | 143,000 | 2,130 |
| 1997-10-24 | 206 | 234 | 205 | 226 | 223,000 | 2,260 |
| 1997-10-23 | 221 | 221 | 210 | 210 | 217,000 | 2,100 |
| 1997-10-22 | 216 | 225 | 211 | 225 | 281,000 | 2,250 |
| 1997-10-21 | 210 | 210 | 201 | 201 | 152,000 | 2,010 |
| 1997-10-20 | 202 | 208 | 202 | 205 | 76,000 | 2,050 |
| 1997-10-17 | 210 | 210 | 201 | 203 | 200,000 | 2,030 |
| 1997-10-16 | 202 | 215 | 201 | 212 | 156,000 | 2,120 |
| 1997-10-15 | 211 | 213 | 200 | 202 | 395,000 | 2,020 |
| 1997-10-14 | 209 | 233 | 209 | 225 | 346,000 | 2,250 |
| 1997-10-13 | 211 | 211 | 201 | 209 | 218,000 | 2,090 |
| 1997-10-09 | 211 | 214 | 202 | 214 | 437,000 | 2,140 |
| 1997-10-08 | 210 | 210 | 200 | 201 | 172,000 | 2,010 |
| 1997-10-07 | 206 | 209 | 191 | 191 | 272,000 | 1,910 |
| 1997-10-06 | 193 | 216 | 190 | 205 | 262,000 | 2,050 |
| 1997-10-03 | 172 | 180 | 170 | 178 | 255,000 | 1,780 |
| 1997-10-02 | 186 | 188 | 165 | 177 | 367,000 | 1,770 |
| 1997-10-01 | 196 | 199 | 189 | 189 | 351,000 | 1,890 |
| 1997-09-30 | 199 | 205 | 197 | 200 | 215,000 | 2,000 |
| 1997-09-29 | 210 | 210 | 199 | 199 | 237,000 | 1,990 |
| 1997-09-26 | 212 | 214 | 198 | 205 | 305,000 | 2,050 |
| 1997-09-25 | 229 | 229 | 210 | 210 | 251,000 | 2,100 |
| 1997-09-24 | 233 | 233 | 226 | 228 | 116,000 | 2,280 |
| 1997-09-22 | 220 | 235 | 220 | 230 | 112,000 | 2,300 |
| 1997-09-19 | 235 | 235 | 228 | 234 | 124,000 | 2,340 |
| 1997-09-18 | 232 | 236 | 230 | 235 | 112,000 | 2,350 |
| 1997-09-17 | 243 | 249 | 230 | 232 | 167,000 | 2,320 |
| 1997-09-16 | 242 | 242 | 237 | 242 | 178,000 | 2,420 |
| 1997-09-12 | 240 | 240 | 234 | 237 | 1,305,000 | 2,370 |
| 1997-09-11 | 252 | 252 | 240 | 240 | 196,000 | 2,400 |
| 1997-09-10 | 253 | 254 | 248 | 253 | 257,000 | 2,530 |
| 1997-09-09 | 255 | 264 | 250 | 253 | 103,000 | 2,530 |
| 1997-09-08 | 257 | 265 | 257 | 258 | 129,000 | 2,580 |
| 1997-09-05 | 257 | 258 | 256 | 257 | 138,000 | 2,570 |
| 1997-09-04 | 255 | 258 | 251 | 256 | 103,000 | 2,560 |
| 1997-09-03 | 252 | 262 | 249 | 255 | 160,000 | 2,550 |
| 1997-09-02 | 245 | 249 | 240 | 249 | 131,000 | 2,490 |
| 1997-09-01 | 243 | 243 | 240 | 243 | 153,000 | 2,430 |
| 1997-08-29 | 245 | 246 | 240 | 243 | 161,000 | 2,430 |
| 1997-08-28 | 247 | 247 | 245 | 246 | 119,000 | 2,460 |
| 1997-08-27 | 250 | 251 | 245 | 245 | 234,000 | 2,450 |
| 1997-08-26 | 251 | 256 | 250 | 250 | 195,000 | 2,500 |
| 1997-08-25 | 256 | 256 | 251 | 255 | 94,000 | 2,550 |
| 1997-08-22 | 255 | 258 | 250 | 256 | 342,000 | 2,560 |
| 1997-08-21 | 262 | 264 | 255 | 257 | 163,000 | 2,570 |
| 1997-08-20 | 251 | 264 | 251 | 264 | 363,000 | 2,640 |
| 1997-08-19 | 253 | 257 | 252 | 253 | 177,000 | 2,530 |
| 1997-08-18 | 250 | 251 | 245 | 247 | 400,000 | 2,470 |
| 1997-08-15 | 257 | 262 | 251 | 251 | 357,000 | 2,510 |
| 1997-08-14 | 259 | 260 | 253 | 255 | 198,000 | 2,550 |
| 1997-08-13 | 264 | 266 | 251 | 259 | 602,000 | 2,590 |
| 1997-08-12 | 250 | 264 | 250 | 260 | 261,000 | 2,600 |
| 1997-08-11 | 260 | 270 | 240 | 240 | 271,000 | 2,400 |
| 1997-08-08 | 260 | 275 | 260 | 270 | 245,000 | 2,700 |
| 1997-08-07 | 280 | 280 | 265 | 266 | 188,000 | 2,660 |
| 1997-08-06 | 285 | 285 | 270 | 280 | 223,000 | 2,800 |
| 1997-08-05 | 295 | 305 | 286 | 286 | 246,000 | 2,860 |
| 1997-08-04 | 282 | 290 | 281 | 288 | 209,000 | 2,880 |
| 1997-08-01 | 290 | 290 | 280 | 280 | 229,000 | 2,800 |
| 1997-07-31 | 295 | 295 | 287 | 290 | 146,000 | 2,900 |
| 1997-07-30 | 300 | 304 | 295 | 299 | 211,000 | 2,990 |
| 1997-07-29 | 312 | 314 | 301 | 301 | 277,000 | 3,010 |
| 1997-07-28 | 310 | 313 | 310 | 313 | 87,000 | 3,130 |
| 1997-07-25 | 310 | 311 | 308 | 310 | 77,000 | 3,100 |
| 1997-07-24 | 311 | 314 | 308 | 314 | 78,000 | 3,140 |
| 1997-07-23 | 312 | 315 | 309 | 315 | 67,000 | 3,150 |
| 1997-07-22 | 322 | 322 | 310 | 310 | 195,000 | 3,100 |
| 1997-07-18 | 317 | 328 | 315 | 322 | 89,000 | 3,220 |
| 1997-07-17 | 333 | 334 | 314 | 315 | 345,000 | 3,150 |
| 1997-07-16 | 314 | 317 | 304 | 313 | 365,000 | 3,130 |
| 1997-07-15 | 321 | 321 | 311 | 311 | 153,000 | 3,110 |
| 1997-07-14 | 311 | 322 | 311 | 322 | 115,000 | 3,220 |
| 1997-07-11 | 310 | 317 | 310 | 316 | 249,000 | 3,160 |
| 1997-07-10 | 310 | 311 | 305 | 310 | 214,000 | 3,100 |
| 1997-07-09 | 321 | 321 | 305 | 308 | 331,000 | 3,080 |
| 1997-07-08 | 324 | 327 | 320 | 323 | 89,000 | 3,230 |
| 1997-07-07 | 329 | 329 | 321 | 321 | 118,000 | 3,210 |
| 1997-07-04 | 327 | 329 | 322 | 324 | 141,000 | 3,240 |
| 1997-07-03 | 333 | 333 | 322 | 324 | 195,000 | 3,240 |
| 1997-07-02 | 333 | 336 | 330 | 330 | 204,000 | 3,300 |
| 1997-07-01 | 341 | 341 | 330 | 332 | 323,000 | 3,320 |
| 1997-06-30 | 346 | 352 | 340 | 351 | 186,000 | 3,510 |
| 1997-06-27 | 351 | 352 | 343 | 344 | 123,000 | 3,440 |
| 1997-06-26 | 345 | 352 | 345 | 352 | 134,000 | 3,520 |
| 1997-06-25 | 345 | 347 | 338 | 347 | 135,000 | 3,470 |
| 1997-06-24 | 340 | 341 | 338 | 340 | 138,000 | 3,400 |
| 1997-06-23 | 346 | 346 | 340 | 341 | 153,000 | 3,410 |
| 1997-06-20 | 351 | 354 | 345 | 346 | 139,000 | 3,460 |
| 1997-06-19 | 355 | 359 | 351 | 359 | 180,000 | 3,590 |
| 1997-06-18 | 362 | 362 | 353 | 355 | 82,000 | 3,550 |
| 1997-06-17 | 363 | 363 | 358 | 358 | 326,000 | 3,580 |
| 1997-06-16 | 365 | 365 | 352 | 361 | 270,000 | 3,610 |
| 1997-06-13 | 366 | 367 | 357 | 363 | 1,517,000 | 3,630 |
| 1997-06-12 | 358 | 361 | 355 | 361 | 273,000 | 3,610 |
| 1997-06-11 | 359 | 360 | 351 | 353 | 216,000 | 3,530 |
| 1997-06-10 | 345 | 360 | 345 | 359 | 183,000 | 3,590 |
| 1997-06-09 | 360 | 360 | 346 | 346 | 126,000 | 3,460 |
| 1997-06-06 | 350 | 357 | 349 | 357 | 168,000 | 3,570 |
| 1997-06-05 | 354 | 354 | 347 | 349 | 160,000 | 3,490 |
| 1997-06-04 | 359 | 359 | 351 | 354 | 139,000 | 3,540 |
| 1997-06-03 | 352 | 360 | 352 | 354 | 200,000 | 3,540 |
| 1997-06-02 | 343 | 357 | 343 | 357 | 177,000 | 3,570 |
| 1997-05-30 | 346 | 351 | 341 | 342 | 40,000 | 3,420 |
| 1997-05-29 | 354 | 354 | 345 | 351 | 115,000 | 3,510 |
| 1997-05-28 | 340 | 351 | 340 | 351 | 215,000 | 3,510 |
| 1997-05-27 | 346 | 350 | 338 | 348 | 119,000 | 3,480 |
| 1997-05-26 | 349 | 353 | 347 | 350 | 57,000 | 3,500 |
| 1997-05-23 | 347 | 354 | 347 | 347 | 134,000 | 3,470 |
| 1997-05-22 | 345 | 354 | 344 | 347 | 111,000 | 3,470 |
| 1997-05-21 | 354 | 356 | 341 | 343 | 226,000 | 3,430 |
| 1997-05-20 | 355 | 360 | 350 | 354 | 167,000 | 3,540 |
| 1997-05-19 | 357 | 360 | 347 | 360 | 204,000 | 3,600 |
| 1997-05-16 | 352 | 360 | 351 | 360 | 311,000 | 3,600 |
| 1997-05-15 | 350 | 352 | 346 | 352 | 240,000 | 3,520 |
| 1997-05-14 | 341 | 350 | 340 | 350 | 155,000 | 3,500 |
| 1997-05-13 | 353 | 355 | 341 | 341 | 334,000 | 3,410 |
| 1997-05-12 | 340 | 350 | 340 | 350 | 283,000 | 3,500 |
| 1997-05-09 | 341 | 344 | 336 | 338 | 513,000 | 3,380 |
| 1997-05-08 | 335 | 336 | 331 | 331 | 153,000 | 3,310 |
| 1997-05-07 | 339 | 342 | 328 | 330 | 238,000 | 3,300 |
| 1997-05-06 | 340 | 342 | 336 | 342 | 423,000 | 3,420 |
| 1997-05-02 | 325 | 330 | 320 | 325 | 136,000 | 3,250 |
| 1997-05-01 | 320 | 332 | 320 | 320 | 251,000 | 3,200 |
| 1997-04-30 | 312 | 320 | 312 | 319 | 248,000 | 3,190 |
| 1997-04-28 | 315 | 315 | 305 | 310 | 40,000 | 3,100 |
| 1997-04-25 | 311 | 327 | 310 | 313 | 194,000 | 3,130 |
| 1997-04-24 | 320 | 325 | 316 | 316 | 165,000 | 3,160 |
| 1997-04-23 | 329 | 330 | 321 | 321 | 170,000 | 3,210 |
| 1997-04-22 | 323 | 330 | 321 | 324 | 159,000 | 3,240 |
| 1997-04-21 | 325 | 330 | 323 | 328 | 158,000 | 3,280 |
| 1997-04-18 | 325 | 328 | 319 | 325 | 138,000 | 3,250 |
| 1997-04-17 | 319 | 325 | 316 | 321 | 152,000 | 3,210 |
| 1997-04-16 | 315 | 328 | 315 | 324 | 162,000 | 3,240 |
| 1997-04-15 | 315 | 315 | 306 | 312 | 139,000 | 3,120 |
| 1997-04-14 | 300 | 309 | 299 | 301 | 255,000 | 3,010 |
| 1997-04-11 | 285 | 304 | 285 | 304 | 438,000 | 3,040 |
| 1997-04-10 | 302 | 308 | 282 | 282 | 222,000 | 2,820 |
| 1997-04-09 | 310 | 310 | 301 | 302 | 254,000 | 3,020 |
| 1997-04-08 | 303 | 309 | 301 | 307 | 178,000 | 3,070 |
| 1997-04-07 | 313 | 313 | 301 | 308 | 192,000 | 3,080 |
| 1997-04-04 | 318 | 318 | 308 | 308 | 375,000 | 3,080 |
| 1997-04-03 | 319 | 320 | 313 | 318 | 156,000 | 3,180 |
| 1997-04-02 | 314 | 320 | 311 | 320 | 308,000 | 3,200 |
| 1997-04-01 | 313 | 317 | 310 | 317 | 573,000 | 3,170 |
| 1997-03-31 | 313 | 319 | 310 | 313 | 228,000 | 3,130 |
| 1997-03-28 | 312 | 318 | 310 | 311 | 165,000 | 3,110 |
| 1997-03-27 | 325 | 325 | 310 | 313 | 517,000 | 3,130 |
| 1997-03-26 | 327 | 327 | 318 | 320 | 308,000 | 3,200 |
| 1997-03-25 | 320 | 333 | 320 | 330 | 351,000 | 3,300 |
| 1997-03-24 | 347 | 347 | 315 | 321 | 268,000 | 3,210 |
| 1997-03-21 | 338 | 348 | 326 | 348 | 159,000 | 3,480 |
| 1997-03-19 | 339 | 344 | 330 | 337 | 314,000 | 3,370 |
| 1997-03-18 | 322 | 349 | 322 | 349 | 813,000 | 3,490 |
| 1997-03-17 | 322 | 329 | 316 | 327 | 195,000 | 3,270 |
| 1997-03-14 | 306 | 319 | 306 | 312 | 1,258,000 | 3,120 |
| 1997-03-13 | 325 | 329 | 321 | 321 | 119,000 | 3,210 |
| 1997-03-12 | 333 | 337 | 324 | 325 | 207,000 | 3,250 |
| 1997-03-11 | 330 | 339 | 327 | 338 | 137,000 | 3,380 |
| 1997-03-10 | 330 | 335 | 325 | 335 | 210,000 | 3,350 |
| 1997-03-07 | 337 | 348 | 331 | 344 | 542,000 | 3,440 |
| 1997-03-06 | 341 | 342 | 330 | 330 | 328,000 | 3,300 |
| 1997-03-05 | 343 | 343 | 336 | 336 | 335,000 | 3,360 |
| 1997-03-04 | 339 | 343 | 334 | 336 | 129,000 | 3,360 |
| 1997-03-03 | 332 | 337 | 328 | 330 | 192,000 | 3,300 |
| 1997-02-28 | 345 | 345 | 335 | 335 | 288,000 | 3,350 |
| 1997-02-27 | 340 | 343 | 338 | 340 | 75,000 | 3,400 |
| 1997-02-26 | 346 | 346 | 339 | 343 | 149,000 | 3,430 |
| 1997-02-25 | 334 | 349 | 332 | 349 | 461,000 | 3,490 |
| 1997-02-24 | 344 | 350 | 337 | 337 | 249,000 | 3,370 |
| 1997-02-21 | 346 | 352 | 335 | 335 | 210,000 | 3,350 |
| 1997-02-20 | 346 | 355 | 341 | 341 | 228,000 | 3,410 |
| 1997-02-19 | 324 | 343 | 324 | 338 | 188,000 | 3,380 |
| 1997-02-18 | 336 | 340 | 323 | 323 | 245,000 | 3,230 |
| 1997-02-17 | 340 | 344 | 336 | 340 | 296,000 | 3,400 |
| 1997-02-14 | 342 | 342 | 333 | 335 | 418,000 | 3,350 |
| 1997-02-13 | 346 | 346 | 335 | 338 | 210,000 | 3,380 |
| 1997-02-12 | 343 | 343 | 335 | 335 | 125,000 | 3,350 |
| 1997-02-10 | 337 | 345 | 329 | 335 | 178,000 | 3,350 |
| 1997-02-07 | 332 | 340 | 327 | 327 | 271,000 | 3,270 |
| 1997-02-06 | 337 | 340 | 331 | 331 | 253,000 | 3,310 |
| 1997-02-05 | 339 | 345 | 332 | 332 | 292,000 | 3,320 |
| 1997-02-04 | 340 | 355 | 336 | 340 | 167,000 | 3,400 |
| 1997-02-03 | 335 | 338 | 330 | 330 | 175,000 | 3,300 |
| 1997-01-31 | 327 | 350 | 327 | 335 | 304,000 | 3,350 |
| 1997-01-30 | 345 | 347 | 322 | 324 | 197,000 | 3,240 |
| 1997-01-29 | 331 | 350 | 321 | 350 | 282,000 | 3,500 |
| 1997-01-28 | 319 | 335 | 317 | 331 | 113,000 | 3,310 |
| 1997-01-27 | 321 | 329 | 316 | 316 | 176,000 | 3,160 |
| 1997-01-24 | 335 | 337 | 320 | 321 | 171,000 | 3,210 |
| 1997-01-23 | 339 | 345 | 335 | 335 | 150,000 | 3,350 |
| 1997-01-22 | 331 | 345 | 331 | 345 | 389,000 | 3,450 |
| 1997-01-21 | 319 | 327 | 315 | 327 | 408,000 | 3,270 |
| 1997-01-20 | 342 | 342 | 315 | 322 | 575,000 | 3,220 |
| 1997-01-17 | 344 | 346 | 335 | 337 | 505,000 | 3,370 |
| 1997-01-16 | 352 | 356 | 340 | 346 | 326,000 | 3,460 |
| 1997-01-14 | 346 | 357 | 338 | 347 | 452,000 | 3,470 |
| 1997-01-13 | 325 | 348 | 317 | 348 | 535,000 | 3,480 |
| 1997-01-10 | 317 | 339 | 317 | 319 | 992,000 | 3,190 |
| 1997-01-09 | 339 | 348 | 320 | 320 | 460,000 | 3,200 |
| 1997-01-08 | 355 | 355 | 331 | 339 | 283,000 | 3,390 |
| 1997-01-07 | 365 | 373 | 350 | 350 | 217,000 | 3,500 |
| 1997-01-06 | 366 | 373 | 360 | 369 | 162,000 | 3,690 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
