6310 井関農機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	117	120	117	120	222,000	1,200
1998-12-29	119	119	115	117	266,000	1,170
1998-12-28	115	118	115	115	201,000	1,150
1998-12-25	115	120	115	115	188,000	1,150
1998-12-24	117	118	114	115	237,000	1,150
1998-12-22	120	120	115	115	386,000	1,150
1998-12-21	122	123	119	120	99,000	1,200
1998-12-18	126	126	122	122	46,000	1,220
1998-12-17	123	125	122	125	493,000	1,250
1998-12-16	125	125	120	122	102,000	1,220
1998-12-15	121	124	120	120	139,000	1,200
1998-12-14	122	123	120	123	197,000	1,230
1998-12-11	120	128	120	122	1,348,000	1,220
1998-12-10	130	131	129	129	74,000	1,290
1998-12-09	127	130	126	130	92,000	1,300
1998-12-08	130	133	129	129	153,000	1,290
1998-12-07	131	132	130	132	299,000	1,320
1998-12-04	125	126	124	126	205,000	1,260
1998-12-03	128	129	125	126	296,000	1,260
1998-12-02	130	133	129	133	125,000	1,330
1998-12-01	130	132	128	129	104,000	1,290
1998-11-30	133	135	128	133	336,000	1,330
1998-11-27	132	134	130	130	314,000	1,300
1998-11-26	129	132	128	130	189,000	1,300
1998-11-25	133	133	125	126	313,000	1,260
1998-11-24	129	134	125	134	164,000	1,340
1998-11-20	130	131	127	130	194,000	1,300
1998-11-19	125	130	125	125	305,000	1,250
1998-11-18	127	130	124	130	278,000	1,300
1998-11-17	129	129	124	128	124,000	1,280
1998-11-16	128	130	123	129	213,000	1,290
1998-11-13	124	127	121	127	587,000	1,270
1998-11-12	123	128	122	122	127,000	1,220
1998-11-11	125	128	122	128	231,000	1,280
1998-11-10	124	126	123	123	62,000	1,230
1998-11-09	127	128	121	122	166,000	1,220
1998-11-06	122	123	120	121	80,000	1,210
1998-11-05	130	132	119	121	410,000	1,210
1998-11-04	129	129	123	129	178,000	1,290
1998-11-02	118	124	118	124	151,000	1,240
1998-10-30	120	125	117	117	414,000	1,170
1998-10-29	120	125	118	119	564,000	1,190
1998-10-28	122	135	120	120	251,000	1,200
1998-10-27	123	129	120	120	478,000	1,200
1998-10-26	125	130	123	126	219,000	1,260
1998-10-23	136	139	127	130	271,000	1,300
1998-10-22	140	147	134	140	498,000	1,400
1998-10-21	134	140	134	140	513,000	1,400
1998-10-20	129	134	128	134	146,000	1,340
1998-10-19	129	136	129	134	358,000	1,340
1998-10-16	133	133	125	129	108,000	1,290
1998-10-15	132	132	124	130	152,000	1,300
1998-10-14	133	133	128	132	155,000	1,320
1998-10-13	134	135	126	131	239,000	1,310
1998-10-12	130	134	127	134	399,000	1,340
1998-10-09	115	130	115	130	671,000	1,300
1998-10-08	130	131	118	118	374,000	1,180
1998-10-07	124	130	124	130	420,000	1,300
1998-10-06	121	126	121	125	210,000	1,250
1998-10-05	122	124	118	123	332,000	1,230
1998-10-02	110	122	110	122	399,000	1,220
1998-10-01	115	120	113	113	325,000	1,130
1998-09-30	120	123	115	115	444,000	1,150
1998-09-29	122	122	116	116	320,000	1,160
1998-09-28	127	132	122	127	302,000	1,270
1998-09-25	124	128	122	122	111,000	1,220
1998-09-24	128	130	122	129	165,000	1,290
1998-09-22	128	129	121	129	312,000	1,290
1998-09-21	117	122	116	120	174,000	1,200
1998-09-18	121	127	118	127	155,000	1,270
1998-09-17	126	127	115	118	143,000	1,180
1998-09-16	125	130	121	121	129,000	1,210
1998-09-14	126	130	121	126	188,000	1,260
1998-09-11	129	129	113	119	2,650,000	1,190
1998-09-10	130	132	124	129	293,000	1,290
1998-09-09	138	139	131	137	330,000	1,370
1998-09-08	130	144	130	135	714,000	1,350
1998-09-07	124	135	120	135	523,000	1,350
1998-09-04	124	128	117	119	169,000	1,190
1998-09-03	129	129	126	126	213,000	1,260
1998-09-02	125	131	121	128	209,000	1,280
1998-09-01	114	129	113	129	315,000	1,290
1998-08-31	113	120	112	115	261,000	1,150
1998-08-28	115	118	112	113	597,000	1,130
1998-08-27	123	129	115	118	471,000	1,180
1998-08-26	130	131	123	126	327,000	1,260
1998-08-25	132	134	130	130	210,000	1,300
1998-08-24	125	130	125	127	106,000	1,270
1998-08-21	128	131	125	130	124,000	1,300
1998-08-20	132	132	126	129	103,000	1,290
1998-08-19	128	133	126	131	120,000	1,310
1998-08-18	123	128	122	125	156,000	1,250
1998-08-17	128	128	121	122	386,000	1,220
1998-08-14	127	135	126	130	564,000	1,300
1998-08-13	133	137	129	130	115,000	1,300
1998-08-12	125	140	125	132	199,000	1,320
1998-08-11	132	134	126	126	229,000	1,260
1998-08-10	138	138	132	132	223,000	1,320
1998-08-07	143	143	137	137	123,000	1,370
1998-08-06	145	145	138	139	175,000	1,390
1998-08-05	143	146	139	142	212,000	1,420
1998-08-04	141	145	141	144	100,000	1,440
1998-08-03	146	146	138	143	142,000	1,430
1998-07-31	143	150	143	143	95,000	1,430
1998-07-30	150	150	143	143	217,000	1,430
1998-07-29	144	147	138	143	144,000	1,430
1998-07-28	139	145	136	139	132,000	1,390
1998-07-27	140	143	136	136	314,000	1,360
1998-07-24	140	149	138	144	267,000	1,440
1998-07-23	143	145	141	141	184,000	1,410
1998-07-22	146	149	143	148	126,000	1,480
1998-07-21	152	153	146	146	178,000	1,460
1998-07-17	150	153	145	146	532,000	1,460
1998-07-16	147	154	142	152	305,000	1,520
1998-07-15	155	155	145	145	267,000	1,450
1998-07-14	151	153	148	152	175,000	1,520
1998-07-13	138	151	132	151	393,000	1,510
1998-07-10	155	155	133	144	903,000	1,440
1998-07-09	153	155	148	150	378,000	1,500
1998-07-08	161	164	156	157	406,000	1,570
1998-07-07	175	179	161	161	1,423,000	1,610
1998-07-06	154	174	152	165	2,373,000	1,650
1998-07-03	142	155	141	154	698,000	1,540
1998-07-02	148	151	143	144	1,344,000	1,440
1998-07-01	142	145	137	143	580,000	1,430
1998-06-30	134	140	133	139	449,000	1,390
1998-06-29	128	132	126	131	157,000	1,310
1998-06-26	123	126	118	126	380,000	1,260
1998-06-25	127	128	120	121	311,000	1,210
1998-06-24	133	133	125	125	113,000	1,250
1998-06-23	132	132	126	129	149,000	1,290
1998-06-22	130	135	126	132	164,000	1,320
1998-06-19	133	135	129	131	119,000	1,310
1998-06-18	137	137	131	133	356,000	1,330
1998-06-17	120	125	118	118	275,000	1,180
1998-06-16	120	120	116	118	351,000	1,180
1998-06-15	120	124	118	120	300,000	1,200
1998-06-12	125	128	110	128	1,389,000	1,280
1998-06-11	131	132	125	125	344,000	1,250
1998-06-10	135	136	131	131	343,000	1,310
1998-06-09	135	139	134	137	73,000	1,370
1998-06-08	135	138	134	138	119,000	1,380
1998-06-05	140	142	134	135	717,000	1,350
1998-06-04	136	140	135	139	158,000	1,390
1998-06-03	137	137	135	135	366,000	1,350
1998-06-02	142	143	137	137	130,000	1,370
1998-06-01	138	145	137	137	146,000	1,370
1998-05-29	138	140	137	137	177,000	1,370
1998-05-28	138	145	138	140	231,000	1,400
1998-05-27	144	145	136	138	468,000	1,380
1998-05-26	143	147	143	147	121,000	1,470
1998-05-25	146	148	141	142	118,000	1,420
1998-05-22	143	146	140	141	253,000	1,410
1998-05-21	144	150	144	147	336,000	1,470
1998-05-20	147	150	142	146	267,000	1,460
1998-05-19	140	155	135	149	432,000	1,490
1998-05-18	139	142	135	140	278,000	1,400
1998-05-15	135	145	135	136	310,000	1,360
1998-05-14	135	138	135	135	204,000	1,350
1998-05-13	136	140	135	137	248,000	1,370
1998-05-12	141	142	136	136	272,000	1,360
1998-05-11	144	145	140	142	109,000	1,420
1998-05-08	140	148	140	142	780,000	1,420
1998-05-07	142	145	140	145	240,000	1,450
1998-05-06	150	150	141	141	432,000	1,410
1998-05-01	147	150	145	147	212,000	1,470
1998-04-30	147	153	146	149	243,000	1,490
1998-04-28	150	155	146	147	410,000	1,470
1998-04-27	152	164	150	150	404,000	1,500
1998-04-24	154	166	153	156	222,000	1,560
1998-04-23	156	160	152	152	174,000	1,520
1998-04-22	161	161	155	158	247,000	1,580
1998-04-21	158	166	155	160	235,000	1,600
1998-04-20	159	159	156	157	154,000	1,570
1998-04-17	157	162	155	159	391,000	1,590
1998-04-16	173	173	155	155	344,000	1,550
1998-04-15	168	172	166	168	116,000	1,680
1998-04-14	174	174	166	168	178,000	1,680
1998-04-13	174	174	170	174	118,000	1,740
1998-04-10	177	177	165	174	299,000	1,740
1998-04-09	168	179	168	177	177,000	1,770
1998-04-08	175	180	173	179	168,000	1,790
1998-04-07	161	177	161	175	166,000	1,750
1998-04-06	161	165	158	164	262,000	1,640
1998-04-03	156	160	151	151	305,000	1,510
1998-04-02	163	168	150	151	477,000	1,510
1998-04-01	166	178	165	166	245,000	1,660
1998-03-31	168	180	166	168	350,000	1,680
1998-03-30	192	193	163	163	264,000	1,630
1998-03-27	192	197	187	187	154,000	1,870
1998-03-26	187	200	187	197	193,000	1,970
1998-03-25	188	200	186	190	216,000	1,900
1998-03-24	191	197	187	187	206,000	1,870
1998-03-23	193	199	187	191	273,000	1,910
1998-03-20	186	199	185	198	214,000	1,980
1998-03-19	196	198	191	191	172,000	1,910
1998-03-18	199	199	185	188	183,000	1,880
1998-03-17	199	199	193	198	107,000	1,980
1998-03-16	200	202	192	192	271,000	1,920
1998-03-13	187	201	187	201	1,150,000	2,010
1998-03-12	194	194	190	192	81,000	1,920
1998-03-11	192	193	190	190	61,000	1,900
1998-03-10	192	195	191	192	159,000	1,920
1998-03-09	196	197	192	192	140,000	1,920
1998-03-06	190	197	189	197	205,000	1,970
1998-03-05	189	190	186	190	197,000	1,900
1998-03-04	194	194	189	190	92,000	1,900
1998-03-03	192	195	190	195	135,000	1,950
1998-03-02	196	199	192	192	264,000	1,920
1998-02-27	187	192	185	192	118,000	1,920
1998-02-26	176	182	176	182	152,000	1,820
1998-02-25	176	180	172	180	226,000	1,800
1998-02-24	186	186	176	176	208,000	1,760
1998-02-23	190	191	185	187	51,000	1,870
1998-02-20	185	199	183	199	197,000	1,990
1998-02-19	186	201	182	185	175,000	1,850
1998-02-18	185	193	182	182	168,000	1,820
1998-02-17	185	190	176	190	53,000	1,900
1998-02-16	189	197	189	190	101,000	1,900
1998-02-13	210	210	191	194	642,000	1,940
1998-02-12	204	208	202	206	333,000	2,060
1998-02-10	195	200	195	200	216,000	2,000
1998-02-09	196	200	190	193	231,000	1,930
1998-02-06	200	201	198	198	307,000	1,980
1998-02-05	197	200	192	200	212,000	2,000
1998-02-04	196	197	192	195	182,000	1,950
1998-02-03	190	195	186	195	133,000	1,950
1998-02-02	183	195	180	185	99,000	1,850
1998-01-30	195	198	177	178	342,000	1,780
1998-01-29	200	203	195	195	259,000	1,950
1998-01-28	202	202	197	198	405,000	1,980
1998-01-27	197	200	185	192	292,000	1,920
1998-01-26	192	205	192	197	299,000	1,970
1998-01-23	183	192	175	192	454,000	1,920
1998-01-22	185	186	175	180	343,000	1,800
1998-01-21	180	189	179	188	372,000	1,880
1998-01-20	157	170	157	169	227,000	1,690
1998-01-19	165	172	159	161	325,000	1,610
1998-01-16	149	165	149	163	445,000	1,630
1998-01-14	150	155	146	148	271,000	1,480
1998-01-13	156	158	148	150	142,000	1,500
1998-01-12	145	159	145	146	107,000	1,460
1998-01-09	145	155	136	155	496,000	1,550
1998-01-08	149	165	148	148	320,000	1,480
1998-01-07	151	159	151	154	130,000	1,540
1998-01-06	166	174	152	155	271,000	1,550
1998-01-05	168	175	164	166	152,000	1,660

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30