6310 井関農機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	101	101	91	91	202,000	910
1999-12-29	97	98	96	96	279,000	960
1999-12-28	100	102	97	97	203,000	970
1999-12-27	102	106	100	100	164,000	1,000
1999-12-24	97	104	97	101	277,000	1,010
1999-12-22	98	99	96	98	239,000	980
1999-12-21	100	103	98	98	291,000	980
1999-12-20	101	105	99	105	361,000	1,050
1999-12-17	100	105	96	96	388,000	960
1999-12-16	101	103	100	101	200,000	1,010
1999-12-15	103	105	101	101	172,000	1,010
1999-12-14	105	106	103	104	142,000	1,040
1999-12-13	106	108	103	107	135,000	1,070
1999-12-10	112	112	103	108	2,107,000	1,080
1999-12-09	110	115	105	115	215,000	1,150
1999-12-08	114	114	110	110	130,000	1,100
1999-12-07	111	115	110	115	189,000	1,150
1999-12-06	115	117	110	112	291,000	1,120
1999-12-03	117	117	110	115	236,000	1,150
1999-12-02	115	118	113	117	366,000	1,170
1999-12-01	114	115	111	112	329,000	1,120
1999-11-30	106	114	106	114	231,000	1,140
1999-11-29	100	109	100	106	275,000	1,060
1999-11-26	103	109	101	109	258,000	1,090
1999-11-25	100	105	100	103	301,000	1,030
1999-11-24	106	109	90	97	534,000	970
1999-11-22	109	110	106	110	169,000	1,100
1999-11-19	106	111	105	105	329,000	1,050
1999-11-18	110	113	108	110	317,000	1,100
1999-11-17	105	109	104	107	283,000	1,070
1999-11-16	105	106	103	104	245,000	1,040
1999-11-15	109	110	106	106	274,000	1,060
1999-11-12	112	115	111	111	540,000	1,110
1999-11-11	116	118	112	112	306,000	1,120
1999-11-10	118	119	116	116	332,000	1,160
1999-11-09	116	118	116	118	215,000	1,180
1999-11-08	115	118	115	118	199,000	1,180
1999-11-05	116	119	113	115	356,000	1,150
1999-11-04	112	116	112	114	185,000	1,140
1999-11-02	114	115	112	112	177,000	1,120
1999-11-01	115	117	113	113	142,000	1,130
1999-10-29	115	119	114	114	182,000	1,140
1999-10-28	118	120	115	115	283,000	1,150
1999-10-27	117	118	115	118	231,000	1,180
1999-10-26	117	119	116	117	485,000	1,170
1999-10-25	110	120	110	117	514,000	1,170
1999-10-22	111	113	110	110	164,000	1,100
1999-10-21	111	113	111	113	205,000	1,130
1999-10-20	114	115	112	114	187,000	1,140
1999-10-19	117	117	113	115	218,000	1,150
1999-10-18	115	117	115	116	265,000	1,160
1999-10-15	113	114	111	114	205,000	1,140
1999-10-14	111	114	111	111	275,000	1,110
1999-10-13	111	115	111	111	312,000	1,110
1999-10-12	114	116	112	112	210,000	1,120
1999-10-08	111	115	110	111	701,000	1,110
1999-10-07	116	116	112	114	311,000	1,140
1999-10-06	116	116	113	114	140,000	1,140
1999-10-05	118	118	113	113	341,000	1,130
1999-10-04	115	115	113	113	175,000	1,130
1999-10-01	112	116	112	113	245,000	1,130
1999-09-30	117	117	112	117	216,000	1,170
1999-09-29	113	114	112	114	242,000	1,140
1999-09-28	118	118	114	114	84,000	1,140
1999-09-27	117	119	113	113	180,000	1,130
1999-09-24	113	116	111	116	272,000	1,160
1999-09-22	115	116	113	114	208,000	1,140
1999-09-21	115	120	115	120	141,000	1,200
1999-09-20	117	118	115	116	170,000	1,160
1999-09-17	115	119	114	116	219,000	1,160
1999-09-16	115	120	113	120	269,000	1,200
1999-09-14	117	120	115	120	237,000	1,200
1999-09-13	117	124	117	118	199,000	1,180
1999-09-10	118	124	117	122	1,918,000	1,220
1999-09-09	120	122	118	118	139,000	1,180
1999-09-08	121	122	120	120	169,000	1,200
1999-09-07	124	125	121	121	72,000	1,210
1999-09-06	124	126	122	122	227,000	1,220
1999-09-03	122	123	120	122	120,000	1,220
1999-09-02	121	122	120	120	183,000	1,200
1999-09-01	121	129	120	129	185,000	1,290
1999-08-31	123	123	121	121	227,000	1,210
1999-08-30	123	123	121	123	123,000	1,230
1999-08-27	121	124	120	123	198,000	1,230
1999-08-26	121	124	120	121	343,000	1,210
1999-08-25	124	127	121	122	349,000	1,220
1999-08-24	123	126	123	124	173,000	1,240
1999-08-23	127	128	122	122	191,000	1,220
1999-08-20	126	129	126	127	191,000	1,270
1999-08-19	122	130	122	126	126,000	1,260
1999-08-18	122	127	121	121	140,000	1,210
1999-08-17	122	126	122	123	114,000	1,230
1999-08-16	121	128	121	128	156,000	1,280
1999-08-13	120	124	120	120	617,000	1,200
1999-08-12	124	124	121	122	103,000	1,220
1999-08-11	121	126	121	126	125,000	1,260
1999-08-10	120	125	120	125	143,000	1,250
1999-08-09	125	125	120	120	87,000	1,200
1999-08-06	122	125	120	120	253,000	1,200
1999-08-05	128	128	122	126	357,000	1,260
1999-08-04	124	126	122	126	149,000	1,260
1999-08-03	125	130	123	125	194,000	1,250
1999-08-02	125	130	125	126	113,000	1,260
1999-07-30	128	129	125	125	193,000	1,250
1999-07-29	129	133	128	128	172,000	1,280
1999-07-28	131	132	128	128	174,000	1,280
1999-07-27	130	132	128	131	146,000	1,310
1999-07-26	128	133	128	129	124,000	1,290
1999-07-23	130	133	128	133	177,000	1,330
1999-07-22	134	134	130	133	253,000	1,330
1999-07-21	135	137	133	133	203,000	1,330
1999-07-19	132	135	132	135	140,000	1,350
1999-07-16	130	135	129	131	378,000	1,310
1999-07-15	134	134	128	128	840,000	1,280
1999-07-14	134	136	133	133	184,000	1,330
1999-07-13	135	138	133	136	263,000	1,360
1999-07-12	135	139	135	139	166,000	1,390
1999-07-09	135	145	133	143	927,000	1,430
1999-07-08	136	138	134	135	345,000	1,350
1999-07-07	137	139	135	135	266,000	1,350
1999-07-06	140	143	131	135	337,000	1,350
1999-07-05	141	143	140	140	273,000	1,400
1999-07-02	143	144	140	140	276,000	1,400
1999-07-01	143	146	142	142	279,000	1,420
1999-06-30	145	148	142	142	175,000	1,420
1999-06-29	146	149	144	149	151,000	1,490
1999-06-28	145	150	143	145	128,000	1,450
1999-06-25	146	148	142	142	302,000	1,420
1999-06-24	146	150	145	148	148,000	1,480
1999-06-23	148	150	146	146	222,000	1,460
1999-06-22	149	153	148	149	177,000	1,490
1999-06-21	148	155	148	149	221,000	1,490
1999-06-18	155	157	148	148	470,000	1,480
1999-06-17	150	161	150	154	1,369,000	1,540
1999-06-16	144	149	143	146	354,000	1,460
1999-06-15	142	145	141	144	164,000	1,440
1999-06-14	141	145	140	141	495,000	1,410
1999-06-11	139	148	138	140	2,670,000	1,400
1999-06-10	137	145	136	144	375,000	1,440
1999-06-09	130	141	130	138	245,000	1,380
1999-06-08	136	141	132	134	122,000	1,340
1999-06-07	138	142	138	139	335,000	1,390
1999-06-04	132	138	131	138	120,000	1,380
1999-06-03	133	133	128	131	75,000	1,310
1999-06-02	126	135	126	131	91,000	1,310
1999-06-01	128	135	127	135	156,000	1,350
1999-05-31	127	130	125	128	171,000	1,280
1999-05-28	130	130	126	126	231,000	1,260
1999-05-27	136	136	130	134	245,000	1,340
1999-05-26	131	136	131	136	117,000	1,360
1999-05-25	130	132	130	130	109,000	1,300
1999-05-24	131	133	130	130	105,000	1,300
1999-05-21	133	134	132	132	125,000	1,320
1999-05-20	135	139	133	133	201,000	1,330
1999-05-19	136	137	135	135	169,000	1,350
1999-05-18	138	139	135	136	151,000	1,360
1999-05-17	142	145	135	136	230,000	1,360
1999-05-14	148	148	141	146	892,000	1,460
1999-05-13	148	149	145	146	172,000	1,460
1999-05-12	145	150	144	148	296,000	1,480
1999-05-11	152	152	141	144	766,000	1,440
1999-05-10	144	152	143	151	1,170,000	1,510
1999-05-07	142	142	133	133	506,000	1,330
1999-05-06	138	143	137	143	532,000	1,430
1999-04-30	134	138	133	133	166,000	1,330
1999-04-28	138	138	133	136	250,000	1,360
1999-04-27	135	137	133	133	173,000	1,330
1999-04-26	135	140	135	135	303,000	1,350
1999-04-23	139	140	136	140	342,000	1,400
1999-04-22	136	139	134	139	232,000	1,390
1999-04-21	139	139	132	136	216,000	1,360
1999-04-20	132	140	132	137	339,000	1,370
1999-04-19	135	137	131	131	318,000	1,310
1999-04-16	134	138	134	136	147,000	1,360
1999-04-15	134	137	131	133	187,000	1,330
1999-04-14	138	139	132	134	325,000	1,340
1999-04-13	140	140	137	137	229,000	1,370
1999-04-12	137	143	135	135	368,000	1,350
1999-04-09	145	145	133	136	1,632,000	1,360
1999-04-08	130	135	128	131	721,000	1,310
1999-04-07	125	130	125	127	370,000	1,270
1999-04-06	129	129	125	125	232,000	1,250
1999-04-05	125	128	123	128	511,000	1,280
1999-04-02	120	126	120	123	222,000	1,230
1999-04-01	118	124	118	124	249,000	1,240
1999-03-31	118	123	117	118	345,000	1,180
1999-03-30	123	125	115	118	738,000	1,180
1999-03-29	122	127	122	125	112,000	1,250
1999-03-26	127	128	120	120	162,000	1,200
1999-03-25	118	128	117	128	695,000	1,280
1999-03-24	121	124	117	117	343,000	1,170
1999-03-23	128	130	119	119	345,000	1,190
1999-03-19	126	130	120	130	459,000	1,300
1999-03-18	124	135	111	128	918,000	1,280
1999-03-17	134	135	129	134	621,000	1,340
1999-03-16	126	133	126	133	487,000	1,330
1999-03-15	123	128	123	128	370,000	1,280
1999-03-12	124	126	120	123	1,395,000	1,230
1999-03-11	120	125	119	119	550,000	1,190
1999-03-10	116	120	115	120	309,000	1,200
1999-03-09	120	120	118	120	209,000	1,200
1999-03-08	123	123	121	121	241,000	1,210
1999-03-05	115	123	115	123	573,000	1,230
1999-03-04	114	114	112	113	114,000	1,130
1999-03-03	112	115	111	115	159,000	1,150
1999-03-02	114	114	112	112	207,000	1,120
1999-03-01	115	115	113	115	67,000	1,150
1999-02-26	113	116	113	116	198,000	1,160
1999-02-25	113	114	112	113	213,000	1,130
1999-02-24	118	118	112	112	309,000	1,120
1999-02-23	113	119	112	119	177,000	1,190
1999-02-22	113	115	112	113	111,000	1,130
1999-02-19	115	117	111	112	176,000	1,120
1999-02-18	118	118	114	117	164,000	1,170
1999-02-17	119	120	118	118	178,000	1,180
1999-02-16	119	123	119	120	126,000	1,200
1999-02-15	121	121	118	119	180,000	1,190
1999-02-12	117	123	109	109	496,000	1,090
1999-02-10	118	123	118	122	158,000	1,220
1999-02-09	122	122	118	121	64,000	1,210
1999-02-08	120	123	118	120	103,000	1,200
1999-02-05	123	123	119	123	326,000	1,230
1999-02-04	124	124	119	120	181,000	1,200
1999-02-03	121	124	121	124	81,000	1,240
1999-02-02	125	125	122	124	91,000	1,240
1999-02-01	124	127	124	125	90,000	1,250
1999-01-29	127	127	122	122	158,000	1,220
1999-01-28	125	127	122	125	106,000	1,250
1999-01-27	126	127	125	127	202,000	1,270
1999-01-26	125	127	125	126	316,000	1,260
1999-01-25	119	126	119	125	179,000	1,250
1999-01-22	119	127	119	121	214,000	1,210
1999-01-21	120	127	120	123	214,000	1,230
1999-01-20	120	125	118	125	260,000	1,250
1999-01-19	127	127	122	122	162,000	1,220
1999-01-18	118	127	118	123	258,000	1,230
1999-01-14	120	124	118	124	442,000	1,240
1999-01-13	110	129	110	129	346,000	1,290
1999-01-12	111	117	109	114	216,000	1,140
1999-01-11	110	113	110	111	96,000	1,110
1999-01-08	110	113	110	111	361,000	1,110
1999-01-07	116	117	110	110	274,000	1,100
1999-01-06	111	115	110	114	224,000	1,140
1999-01-05	111	114	109	111	479,000	1,110
1999-01-04	115	115	108	109	241,000	1,090

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