6310 井関農機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 52 | 53 | 51 | 53 | 240,000 | 530 |
| 2001-12-27 | 53 | 53 | 50 | 52 | 594,000 | 520 |
| 2001-12-26 | 52 | 55 | 52 | 52 | 950,000 | 520 |
| 2001-12-25 | 46 | 50 | 46 | 50 | 590,000 | 500 |
| 2001-12-21 | 45 | 46 | 44 | 46 | 824,000 | 460 |
| 2001-12-20 | 40 | 44 | 40 | 43 | 701,000 | 430 |
| 2001-12-19 | 39 | 42 | 39 | 40 | 1,508,000 | 400 |
| 2001-12-18 | 43 | 43 | 39 | 40 | 1,987,000 | 400 |
| 2001-12-17 | 44 | 46 | 40 | 44 | 2,917,000 | 440 |
| 2001-12-14 | 36 | 39 | 35 | 39 | 1,247,000 | 390 |
| 2001-12-13 | 40 | 40 | 37 | 38 | 1,137,000 | 380 |
| 2001-12-12 | 43 | 43 | 38 | 40 | 3,228,000 | 400 |
| 2001-12-11 | 46 | 46 | 44 | 45 | 686,000 | 450 |
| 2001-12-10 | 49 | 50 | 45 | 47 | 641,000 | 470 |
| 2001-12-07 | 52 | 53 | 49 | 51 | 914,000 | 510 |
| 2001-12-06 | 56 | 57 | 52 | 53 | 490,000 | 530 |
| 2001-12-05 | 54 | 55 | 52 | 55 | 346,000 | 550 |
| 2001-12-04 | 56 | 56 | 52 | 52 | 553,000 | 520 |
| 2001-12-03 | 60 | 60 | 54 | 57 | 811,000 | 570 |
| 2001-11-30 | 62 | 62 | 59 | 59 | 492,000 | 590 |
| 2001-11-29 | 62 | 62 | 60 | 62 | 685,000 | 620 |
| 2001-11-28 | 62 | 63 | 60 | 63 | 697,000 | 630 |
| 2001-11-27 | 63 | 65 | 62 | 65 | 286,000 | 650 |
| 2001-11-26 | 63 | 64 | 62 | 63 | 288,000 | 630 |
| 2001-11-22 | 61 | 63 | 61 | 63 | 125,000 | 630 |
| 2001-11-21 | 62 | 63 | 62 | 62 | 130,000 | 620 |
| 2001-11-20 | 63 | 64 | 62 | 62 | 100,000 | 620 |
| 2001-11-19 | 61 | 64 | 61 | 63 | 111,000 | 630 |
| 2001-11-16 | 62 | 63 | 61 | 61 | 111,000 | 610 |
| 2001-11-15 | 61 | 63 | 61 | 63 | 136,000 | 630 |
| 2001-11-14 | 62 | 62 | 61 | 61 | 126,000 | 610 |
| 2001-11-13 | 61 | 62 | 60 | 62 | 357,000 | 620 |
| 2001-11-12 | 62 | 62 | 61 | 62 | 107,000 | 620 |
| 2001-11-09 | 64 | 65 | 62 | 64 | 174,000 | 640 |
| 2001-11-08 | 65 | 65 | 64 | 65 | 253,000 | 650 |
| 2001-11-07 | 65 | 66 | 64 | 66 | 470,000 | 660 |
| 2001-11-06 | 65 | 67 | 64 | 64 | 316,000 | 640 |
| 2001-11-05 | 66 | 66 | 65 | 66 | 440,000 | 660 |
| 2001-11-02 | 65 | 66 | 64 | 64 | 206,000 | 640 |
| 2001-11-01 | 65 | 66 | 64 | 64 | 256,000 | 640 |
| 2001-10-31 | 65 | 66 | 64 | 65 | 159,000 | 650 |
| 2001-10-30 | 65 | 66 | 64 | 66 | 456,000 | 660 |
| 2001-10-29 | 69 | 69 | 66 | 67 | 350,000 | 670 |
| 2001-10-26 | 70 | 71 | 68 | 68 | 1,123,000 | 680 |
| 2001-10-25 | 66 | 70 | 66 | 68 | 1,197,000 | 680 |
| 2001-10-24 | 66 | 66 | 65 | 66 | 637,000 | 660 |
| 2001-10-23 | 63 | 66 | 62 | 66 | 765,000 | 660 |
| 2001-10-22 | 62 | 63 | 61 | 62 | 468,000 | 620 |
| 2001-10-19 | 62 | 63 | 61 | 61 | 293,000 | 610 |
| 2001-10-18 | 63 | 63 | 61 | 62 | 396,000 | 620 |
| 2001-10-17 | 64 | 64 | 63 | 63 | 941,000 | 630 |
| 2001-10-16 | 62 | 63 | 61 | 63 | 393,000 | 630 |
| 2001-10-15 | 62 | 62 | 61 | 62 | 803,000 | 620 |
| 2001-10-12 | 64 | 64 | 62 | 62 | 771,000 | 620 |
| 2001-10-11 | 63 | 64 | 62 | 64 | 446,000 | 640 |
| 2001-10-10 | 63 | 63 | 61 | 62 | 399,000 | 620 |
| 2001-10-09 | 65 | 65 | 62 | 63 | 695,000 | 630 |
| 2001-10-05 | 65 | 66 | 64 | 65 | 817,000 | 650 |
| 2001-10-04 | 66 | 66 | 64 | 64 | 917,000 | 640 |
| 2001-10-03 | 63 | 65 | 63 | 64 | 2,051,000 | 640 |
| 2001-10-02 | 62 | 63 | 61 | 62 | 1,816,000 | 620 |
| 2001-10-01 | 63 | 64 | 60 | 62 | 3,929,000 | 620 |
| 2001-09-28 | 66 | 68 | 58 | 61 | 4,807,000 | 610 |
| 2001-09-27 | 62 | 66 | 61 | 63 | 1,834,000 | 630 |
| 2001-09-26 | 68 | 68 | 65 | 65 | 683,000 | 650 |
| 2001-09-25 | 70 | 70 | 66 | 68 | 674,000 | 680 |
| 2001-09-21 | 68 | 69 | 66 | 66 | 534,000 | 660 |
| 2001-09-20 | 70 | 71 | 68 | 69 | 384,000 | 690 |
| 2001-09-19 | 70 | 73 | 70 | 71 | 396,000 | 710 |
| 2001-09-18 | 71 | 73 | 69 | 73 | 372,000 | 730 |
| 2001-09-17 | 71 | 72 | 68 | 68 | 427,000 | 680 |
| 2001-09-14 | 68 | 75 | 68 | 75 | 1,480,000 | 750 |
| 2001-09-13 | 67 | 71 | 66 | 68 | 656,000 | 680 |
| 2001-09-12 | 68 | 73 | 66 | 72 | 945,000 | 720 |
| 2001-09-11 | 76 | 81 | 76 | 77 | 294,000 | 770 |
| 2001-09-10 | 80 | 81 | 76 | 76 | 425,000 | 760 |
| 2001-09-07 | 83 | 84 | 81 | 81 | 395,000 | 810 |
| 2001-09-06 | 87 | 88 | 84 | 85 | 347,000 | 850 |
| 2001-09-05 | 88 | 89 | 85 | 85 | 439,000 | 850 |
| 2001-09-04 | 86 | 89 | 86 | 89 | 285,000 | 890 |
| 2001-09-03 | 88 | 89 | 86 | 87 | 236,000 | 870 |
| 2001-08-31 | 87 | 88 | 86 | 86 | 339,000 | 860 |
| 2001-08-30 | 90 | 92 | 89 | 91 | 197,000 | 910 |
| 2001-08-29 | 91 | 93 | 90 | 90 | 214,000 | 900 |
| 2001-08-28 | 94 | 94 | 91 | 92 | 242,000 | 920 |
| 2001-08-27 | 92 | 94 | 91 | 92 | 283,000 | 920 |
| 2001-08-24 | 87 | 92 | 87 | 91 | 367,000 | 910 |
| 2001-08-23 | 91 | 91 | 88 | 88 | 394,000 | 880 |
| 2001-08-22 | 86 | 92 | 85 | 90 | 1,072,000 | 900 |
| 2001-08-21 | 89 | 89 | 86 | 86 | 656,000 | 860 |
| 2001-08-20 | 91 | 91 | 88 | 89 | 538,000 | 890 |
| 2001-08-17 | 94 | 95 | 93 | 93 | 338,000 | 930 |
| 2001-08-16 | 96 | 98 | 93 | 93 | 574,000 | 930 |
| 2001-08-15 | 99 | 99 | 96 | 96 | 215,000 | 960 |
| 2001-08-14 | 98 | 100 | 97 | 100 | 314,000 | 1,000 |
| 2001-08-13 | 99 | 99 | 95 | 96 | 291,000 | 960 |
| 2001-08-10 | 95 | 100 | 95 | 100 | 537,000 | 1,000 |
| 2001-08-09 | 99 | 100 | 97 | 97 | 588,000 | 970 |
| 2001-08-08 | 100 | 102 | 100 | 101 | 654,000 | 1,010 |
| 2001-08-07 | 101 | 103 | 99 | 99 | 1,366,000 | 990 |
| 2001-08-06 | 99 | 104 | 97 | 104 | 2,015,000 | 1,040 |
| 2001-08-03 | 99 | 99 | 96 | 96 | 302,000 | 960 |
| 2001-08-02 | 95 | 100 | 94 | 99 | 788,000 | 990 |
| 2001-08-01 | 94 | 96 | 93 | 96 | 187,000 | 960 |
| 2001-07-31 | 94 | 96 | 92 | 96 | 289,000 | 960 |
| 2001-07-30 | 96 | 97 | 92 | 94 | 424,000 | 940 |
| 2001-07-27 | 97 | 98 | 94 | 97 | 541,000 | 970 |
| 2001-07-26 | 91 | 97 | 91 | 96 | 364,000 | 960 |
| 2001-07-25 | 93 | 93 | 90 | 90 | 272,000 | 900 |
| 2001-07-24 | 88 | 93 | 86 | 93 | 281,000 | 930 |
| 2001-07-23 | 94 | 94 | 88 | 88 | 231,000 | 880 |
| 2001-07-19 | 93 | 93 | 91 | 91 | 186,000 | 910 |
| 2001-07-18 | 96 | 98 | 93 | 94 | 363,000 | 940 |
| 2001-07-17 | 98 | 98 | 93 | 95 | 543,000 | 950 |
| 2001-07-16 | 94 | 100 | 93 | 98 | 845,000 | 980 |
| 2001-07-13 | 92 | 93 | 91 | 93 | 990,000 | 930 |
| 2001-07-12 | 88 | 90 | 86 | 90 | 179,000 | 900 |
| 2001-07-11 | 86 | 88 | 86 | 86 | 306,000 | 860 |
| 2001-07-10 | 88 | 92 | 86 | 89 | 292,000 | 890 |
| 2001-07-09 | 92 | 92 | 88 | 91 | 204,000 | 910 |
| 2001-07-06 | 95 | 95 | 93 | 93 | 184,000 | 930 |
| 2001-07-05 | 93 | 96 | 91 | 95 | 388,000 | 950 |
| 2001-07-04 | 93 | 94 | 90 | 91 | 272,000 | 910 |
| 2001-07-03 | 95 | 95 | 93 | 94 | 152,000 | 940 |
| 2001-07-02 | 97 | 97 | 93 | 94 | 206,000 | 940 |
| 2001-06-29 | 95 | 97 | 93 | 97 | 246,000 | 970 |
| 2001-06-28 | 93 | 95 | 92 | 95 | 271,000 | 950 |
| 2001-06-27 | 99 | 100 | 94 | 95 | 725,000 | 950 |
| 2001-06-26 | 95 | 100 | 95 | 100 | 963,000 | 1,000 |
| 2001-06-25 | 95 | 95 | 91 | 93 | 731,000 | 930 |
| 2001-06-22 | 88 | 95 | 87 | 93 | 612,000 | 930 |
| 2001-06-21 | 87 | 88 | 85 | 86 | 216,000 | 860 |
| 2001-06-20 | 84 | 87 | 84 | 85 | 276,000 | 850 |
| 2001-06-19 | 85 | 86 | 84 | 84 | 422,000 | 840 |
| 2001-06-18 | 84 | 84 | 83 | 84 | 164,000 | 840 |
| 2001-06-15 | 82 | 84 | 82 | 84 | 157,000 | 840 |
| 2001-06-14 | 84 | 85 | 82 | 82 | 253,000 | 820 |
| 2001-06-13 | 84 | 86 | 84 | 84 | 262,000 | 840 |
| 2001-06-12 | 85 | 88 | 84 | 84 | 366,000 | 840 |
| 2001-06-11 | 85 | 87 | 83 | 83 | 251,000 | 830 |
| 2001-06-08 | 88 | 88 | 83 | 84 | 2,212,000 | 840 |
| 2001-06-07 | 83 | 84 | 82 | 83 | 152,000 | 830 |
| 2001-06-06 | 84 | 84 | 82 | 84 | 169,000 | 840 |
| 2001-06-05 | 83 | 86 | 82 | 82 | 408,000 | 820 |
| 2001-06-04 | 83 | 83 | 81 | 83 | 160,000 | 830 |
| 2001-06-01 | 84 | 85 | 82 | 84 | 154,000 | 840 |
| 2001-05-31 | 85 | 87 | 83 | 83 | 312,000 | 830 |
| 2001-05-30 | 88 | 88 | 86 | 86 | 186,000 | 860 |
| 2001-05-29 | 89 | 90 | 88 | 88 | 155,000 | 880 |
| 2001-05-28 | 88 | 91 | 88 | 89 | 144,000 | 890 |
| 2001-05-25 | 90 | 90 | 88 | 88 | 173,000 | 880 |
| 2001-05-24 | 88 | 90 | 88 | 88 | 157,000 | 880 |
| 2001-05-23 | 91 | 92 | 89 | 90 | 145,000 | 900 |
| 2001-05-22 | 92 | 94 | 89 | 90 | 171,000 | 900 |
| 2001-05-21 | 88 | 92 | 88 | 92 | 255,000 | 920 |
| 2001-05-18 | 88 | 89 | 87 | 87 | 228,000 | 870 |
| 2001-05-17 | 90 | 91 | 87 | 88 | 229,000 | 880 |
| 2001-05-16 | 91 | 91 | 88 | 88 | 236,000 | 880 |
| 2001-05-15 | 90 | 92 | 89 | 89 | 225,000 | 890 |
| 2001-05-14 | 92 | 93 | 90 | 90 | 155,000 | 900 |
| 2001-05-11 | 94 | 95 | 91 | 92 | 700,000 | 920 |
| 2001-05-10 | 91 | 95 | 91 | 93 | 214,000 | 930 |
| 2001-05-09 | 90 | 90 | 86 | 90 | 447,000 | 900 |
| 2001-05-08 | 98 | 99 | 92 | 92 | 406,000 | 920 |
| 2001-05-07 | 99 | 101 | 99 | 99 | 482,000 | 990 |
| 2001-05-02 | 102 | 103 | 99 | 99 | 445,000 | 990 |
| 2001-05-01 | 103 | 103 | 101 | 103 | 466,000 | 1,030 |
| 2001-04-27 | 107 | 107 | 101 | 101 | 542,000 | 1,010 |
| 2001-04-26 | 104 | 107 | 103 | 105 | 793,000 | 1,050 |
| 2001-04-25 | 101 | 103 | 100 | 102 | 633,000 | 1,020 |
| 2001-04-24 | 102 | 102 | 98 | 100 | 1,109,000 | 1,000 |
| 2001-04-23 | 98 | 103 | 98 | 102 | 1,878,000 | 1,020 |
| 2001-04-20 | 94 | 97 | 94 | 95 | 928,000 | 950 |
| 2001-04-19 | 91 | 94 | 90 | 92 | 684,000 | 920 |
| 2001-04-18 | 89 | 91 | 88 | 91 | 680,000 | 910 |
| 2001-04-17 | 86 | 90 | 85 | 87 | 935,000 | 870 |
| 2001-04-16 | 86 | 86 | 84 | 84 | 389,000 | 840 |
| 2001-04-13 | 83 | 86 | 82 | 86 | 945,000 | 860 |
| 2001-04-12 | 82 | 83 | 80 | 82 | 419,000 | 820 |
| 2001-04-11 | 80 | 82 | 79 | 82 | 459,000 | 820 |
| 2001-04-10 | 81 | 81 | 78 | 78 | 697,000 | 780 |
| 2001-04-09 | 83 | 83 | 79 | 79 | 482,000 | 790 |
| 2001-04-06 | 84 | 84 | 81 | 83 | 452,000 | 830 |
| 2001-04-05 | 82 | 84 | 81 | 81 | 698,000 | 810 |
| 2001-04-04 | 80 | 81 | 79 | 81 | 408,000 | 810 |
| 2001-04-03 | 80 | 81 | 78 | 79 | 566,000 | 790 |
| 2001-04-02 | 78 | 80 | 77 | 80 | 475,000 | 800 |
| 2001-03-30 | 80 | 82 | 77 | 78 | 563,000 | 780 |
| 2001-03-29 | 82 | 82 | 80 | 80 | 227,000 | 800 |
| 2001-03-28 | 80 | 82 | 79 | 80 | 360,000 | 800 |
| 2001-03-27 | 84 | 84 | 79 | 79 | 403,000 | 790 |
| 2001-03-26 | 79 | 84 | 77 | 84 | 540,000 | 840 |
| 2001-03-23 | 78 | 79 | 77 | 79 | 159,000 | 790 |
| 2001-03-22 | 79 | 81 | 77 | 79 | 233,000 | 790 |
| 2001-03-21 | 75 | 81 | 74 | 81 | 581,000 | 810 |
| 2001-03-19 | 76 | 78 | 75 | 75 | 207,000 | 750 |
| 2001-03-16 | 74 | 77 | 74 | 74 | 291,000 | 740 |
| 2001-03-15 | 75 | 76 | 73 | 74 | 299,000 | 740 |
| 2001-03-14 | 77 | 78 | 76 | 76 | 242,000 | 760 |
| 2001-03-13 | 77 | 80 | 77 | 77 | 422,000 | 770 |
| 2001-03-12 | 79 | 81 | 77 | 77 | 364,000 | 770 |
| 2001-03-09 | 77 | 80 | 77 | 77 | 1,735,000 | 770 |
| 2001-03-08 | 79 | 80 | 77 | 77 | 413,000 | 770 |
| 2001-03-07 | 81 | 83 | 76 | 77 | 621,000 | 770 |
| 2001-03-06 | 81 | 83 | 79 | 82 | 454,000 | 820 |
| 2001-03-05 | 84 | 85 | 82 | 82 | 636,000 | 820 |
| 2001-03-02 | 84 | 86 | 81 | 83 | 496,000 | 830 |
| 2001-03-01 | 86 | 87 | 83 | 87 | 401,000 | 870 |
| 2001-02-28 | 86 | 87 | 85 | 87 | 322,000 | 870 |
| 2001-02-27 | 85 | 87 | 85 | 85 | 235,000 | 850 |
| 2001-02-26 | 82 | 86 | 82 | 85 | 261,000 | 850 |
| 2001-02-23 | 81 | 83 | 81 | 83 | 199,000 | 830 |
| 2001-02-22 | 82 | 83 | 81 | 81 | 167,000 | 810 |
| 2001-02-21 | 82 | 82 | 81 | 81 | 116,000 | 810 |
| 2001-02-20 | 84 | 84 | 80 | 82 | 213,000 | 820 |
| 2001-02-19 | 83 | 84 | 82 | 82 | 154,000 | 820 |
| 2001-02-16 | 85 | 85 | 83 | 84 | 110,000 | 840 |
| 2001-02-15 | 86 | 86 | 83 | 84 | 267,000 | 840 |
| 2001-02-14 | 84 | 85 | 83 | 85 | 274,000 | 850 |
| 2001-02-13 | 84 | 84 | 82 | 84 | 115,000 | 840 |
| 2001-02-09 | 80 | 84 | 78 | 84 | 716,000 | 840 |
| 2001-02-08 | 79 | 79 | 77 | 79 | 184,000 | 790 |
| 2001-02-07 | 80 | 80 | 77 | 78 | 166,000 | 780 |
| 2001-02-06 | 83 | 83 | 79 | 79 | 221,000 | 790 |
| 2001-02-05 | 79 | 86 | 79 | 82 | 1,363,000 | 820 |
| 2001-02-02 | 78 | 80 | 77 | 78 | 168,000 | 780 |
| 2001-02-01 | 77 | 80 | 76 | 76 | 286,000 | 760 |
| 2001-01-31 | 76 | 77 | 75 | 76 | 134,000 | 760 |
| 2001-01-30 | 77 | 77 | 75 | 75 | 144,000 | 750 |
| 2001-01-29 | 74 | 76 | 74 | 76 | 297,000 | 760 |
| 2001-01-26 | 75 | 76 | 74 | 74 | 173,000 | 740 |
| 2001-01-25 | 74 | 75 | 73 | 75 | 101,000 | 750 |
| 2001-01-24 | 74 | 75 | 73 | 73 | 125,000 | 730 |
| 2001-01-23 | 74 | 75 | 74 | 74 | 143,000 | 740 |
| 2001-01-22 | 74 | 75 | 73 | 74 | 103,000 | 740 |
| 2001-01-19 | 74 | 76 | 74 | 74 | 188,000 | 740 |
| 2001-01-18 | 73 | 76 | 73 | 76 | 188,000 | 760 |
| 2001-01-17 | 75 | 75 | 73 | 73 | 125,000 | 730 |
| 2001-01-16 | 74 | 76 | 71 | 75 | 424,000 | 750 |
| 2001-01-15 | 74 | 77 | 74 | 74 | 168,000 | 740 |
| 2001-01-12 | 76 | 78 | 74 | 75 | 733,000 | 750 |
| 2001-01-11 | 79 | 79 | 76 | 76 | 138,000 | 760 |
| 2001-01-10 | 79 | 79 | 76 | 77 | 129,000 | 770 |
| 2001-01-09 | 76 | 79 | 76 | 77 | 178,000 | 770 |
| 2001-01-05 | 80 | 80 | 77 | 77 | 404,000 | 770 |
| 2001-01-04 | 81 | 81 | 75 | 75 | 131,000 | 750 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
