6310 井関農機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 72 | 73 | 71 | 72 | 312,000 | 720 |
| 2002-12-27 | 71 | 72 | 70 | 72 | 275,000 | 720 |
| 2002-12-26 | 71 | 71 | 70 | 71 | 244,000 | 710 |
| 2002-12-25 | 67 | 69 | 66 | 68 | 427,000 | 680 |
| 2002-12-24 | 67 | 70 | 67 | 68 | 335,000 | 680 |
| 2002-12-20 | 70 | 71 | 68 | 69 | 336,000 | 690 |
| 2002-12-19 | 66 | 71 | 65 | 71 | 387,000 | 710 |
| 2002-12-18 | 69 | 70 | 66 | 67 | 444,000 | 670 |
| 2002-12-17 | 68 | 71 | 68 | 70 | 677,000 | 700 |
| 2002-12-16 | 69 | 71 | 65 | 67 | 364,000 | 670 |
| 2002-12-13 | 70 | 71 | 70 | 71 | 625,000 | 710 |
| 2002-12-12 | 71 | 72 | 70 | 72 | 110,000 | 720 |
| 2002-12-11 | 72 | 72 | 70 | 71 | 300,000 | 710 |
| 2002-12-10 | 71 | 73 | 71 | 73 | 190,000 | 730 |
| 2002-12-09 | 71 | 72 | 71 | 71 | 181,000 | 710 |
| 2002-12-06 | 72 | 73 | 70 | 72 | 296,000 | 720 |
| 2002-12-05 | 72 | 74 | 70 | 72 | 509,000 | 720 |
| 2002-12-04 | 71 | 72 | 69 | 71 | 400,000 | 710 |
| 2002-12-03 | 72 | 74 | 71 | 72 | 346,000 | 720 |
| 2002-12-02 | 73 | 74 | 71 | 72 | 320,000 | 720 |
| 2002-11-29 | 71 | 74 | 70 | 74 | 247,000 | 740 |
| 2002-11-28 | 71 | 72 | 70 | 71 | 511,000 | 710 |
| 2002-11-27 | 69 | 71 | 69 | 69 | 284,000 | 690 |
| 2002-11-26 | 74 | 75 | 70 | 71 | 440,000 | 710 |
| 2002-11-25 | 68 | 74 | 68 | 74 | 512,000 | 740 |
| 2002-11-22 | 65 | 68 | 65 | 67 | 416,000 | 670 |
| 2002-11-21 | 63 | 65 | 62 | 65 | 316,000 | 650 |
| 2002-11-20 | 55 | 65 | 55 | 62 | 565,000 | 620 |
| 2002-11-19 | 56 | 57 | 53 | 55 | 619,000 | 550 |
| 2002-11-18 | 61 | 62 | 56 | 57 | 446,000 | 570 |
| 2002-11-15 | 65 | 66 | 61 | 62 | 597,000 | 620 |
| 2002-11-14 | 65 | 67 | 65 | 65 | 421,000 | 650 |
| 2002-11-13 | 68 | 69 | 67 | 67 | 217,000 | 670 |
| 2002-11-12 | 67 | 70 | 67 | 69 | 283,000 | 690 |
| 2002-11-11 | 71 | 71 | 68 | 68 | 346,000 | 680 |
| 2002-11-08 | 73 | 74 | 71 | 72 | 205,000 | 720 |
| 2002-11-07 | 75 | 76 | 74 | 75 | 170,000 | 750 |
| 2002-11-06 | 76 | 77 | 75 | 75 | 235,000 | 750 |
| 2002-11-05 | 74 | 77 | 73 | 76 | 731,000 | 760 |
| 2002-11-01 | 71 | 73 | 71 | 73 | 136,000 | 730 |
| 2002-10-31 | 74 | 74 | 71 | 72 | 274,000 | 720 |
| 2002-10-30 | 71 | 74 | 71 | 73 | 310,000 | 730 |
| 2002-10-29 | 71 | 72 | 71 | 71 | 186,000 | 710 |
| 2002-10-28 | 70 | 71 | 68 | 71 | 259,000 | 710 |
| 2002-10-25 | 67 | 70 | 67 | 70 | 223,000 | 700 |
| 2002-10-24 | 68 | 69 | 67 | 68 | 161,000 | 680 |
| 2002-10-23 | 67 | 70 | 66 | 69 | 421,000 | 690 |
| 2002-10-22 | 71 | 72 | 69 | 69 | 254,000 | 690 |
| 2002-10-21 | 71 | 71 | 70 | 71 | 361,000 | 710 |
| 2002-10-18 | 72 | 72 | 69 | 70 | 418,000 | 700 |
| 2002-10-17 | 66 | 72 | 66 | 71 | 964,000 | 710 |
| 2002-10-16 | 73 | 74 | 68 | 68 | 1,407,000 | 680 |
| 2002-10-15 | 68 | 72 | 65 | 71 | 1,788,000 | 710 |
| 2002-10-11 | 60 | 62 | 57 | 59 | 1,743,000 | 590 |
| 2002-10-10 | 55 | 55 | 50 | 53 | 1,273,000 | 530 |
| 2002-10-09 | 63 | 64 | 58 | 59 | 533,000 | 590 |
| 2002-10-08 | 62 | 64 | 60 | 64 | 442,000 | 640 |
| 2002-10-07 | 65 | 66 | 62 | 62 | 452,000 | 620 |
| 2002-10-04 | 65 | 66 | 64 | 65 | 176,000 | 650 |
| 2002-10-03 | 69 | 70 | 65 | 66 | 253,000 | 660 |
| 2002-10-02 | 72 | 74 | 69 | 69 | 188,000 | 690 |
| 2002-10-01 | 73 | 73 | 71 | 72 | 142,000 | 720 |
| 2002-09-30 | 74 | 75 | 74 | 74 | 65,000 | 740 |
| 2002-09-27 | 74 | 76 | 74 | 76 | 257,000 | 760 |
| 2002-09-26 | 77 | 77 | 73 | 73 | 230,000 | 730 |
| 2002-09-25 | 75 | 77 | 74 | 77 | 139,000 | 770 |
| 2002-09-24 | 77 | 77 | 75 | 77 | 204,000 | 770 |
| 2002-09-20 | 75 | 78 | 75 | 77 | 150,000 | 770 |
| 2002-09-19 | 78 | 80 | 77 | 78 | 214,000 | 780 |
| 2002-09-18 | 74 | 75 | 73 | 75 | 83,000 | 750 |
| 2002-09-17 | 74 | 76 | 74 | 76 | 149,000 | 760 |
| 2002-09-13 | 74 | 74 | 72 | 72 | 277,000 | 720 |
| 2002-09-12 | 75 | 77 | 73 | 76 | 202,000 | 760 |
| 2002-09-11 | 72 | 74 | 71 | 74 | 111,000 | 740 |
| 2002-09-10 | 74 | 74 | 72 | 72 | 188,000 | 720 |
| 2002-09-09 | 69 | 75 | 69 | 73 | 241,000 | 730 |
| 2002-09-06 | 70 | 70 | 67 | 68 | 267,000 | 680 |
| 2002-09-05 | 70 | 72 | 69 | 71 | 439,000 | 710 |
| 2002-09-04 | 64 | 68 | 64 | 68 | 671,000 | 680 |
| 2002-09-03 | 76 | 76 | 72 | 72 | 305,000 | 720 |
| 2002-09-02 | 76 | 77 | 75 | 76 | 207,000 | 760 |
| 2002-08-30 | 76 | 78 | 74 | 78 | 279,000 | 780 |
| 2002-08-29 | 77 | 77 | 75 | 75 | 225,000 | 750 |
| 2002-08-28 | 79 | 79 | 77 | 79 | 130,000 | 790 |
| 2002-08-27 | 81 | 81 | 77 | 78 | 203,000 | 780 |
| 2002-08-26 | 79 | 82 | 79 | 82 | 150,000 | 820 |
| 2002-08-23 | 79 | 81 | 78 | 79 | 227,000 | 790 |
| 2002-08-22 | 75 | 77 | 74 | 77 | 470,000 | 770 |
| 2002-08-21 | 77 | 78 | 76 | 77 | 439,000 | 770 |
| 2002-08-20 | 82 | 83 | 79 | 81 | 458,000 | 810 |
| 2002-08-19 | 83 | 84 | 81 | 82 | 296,000 | 820 |
| 2002-08-16 | 83 | 84 | 83 | 84 | 120,000 | 840 |
| 2002-08-15 | 84 | 85 | 83 | 85 | 94,000 | 850 |
| 2002-08-14 | 83 | 85 | 83 | 83 | 160,000 | 830 |
| 2002-08-13 | 83 | 85 | 83 | 84 | 387,000 | 840 |
| 2002-08-12 | 85 | 85 | 83 | 83 | 122,000 | 830 |
| 2002-08-09 | 83 | 86 | 83 | 86 | 234,000 | 860 |
| 2002-08-08 | 86 | 87 | 84 | 84 | 109,000 | 840 |
| 2002-08-07 | 86 | 87 | 85 | 86 | 83,000 | 860 |
| 2002-08-06 | 87 | 87 | 85 | 85 | 416,000 | 850 |
| 2002-08-05 | 87 | 87 | 86 | 86 | 358,000 | 860 |
| 2002-08-02 | 84 | 87 | 84 | 86 | 282,000 | 860 |
| 2002-08-01 | 87 | 87 | 85 | 85 | 343,000 | 850 |
| 2002-07-31 | 90 | 90 | 87 | 87 | 109,000 | 870 |
| 2002-07-30 | 88 | 90 | 85 | 90 | 790,000 | 900 |
| 2002-07-29 | 88 | 88 | 84 | 88 | 349,000 | 880 |
| 2002-07-26 | 84 | 85 | 84 | 84 | 250,000 | 840 |
| 2002-07-25 | 87 | 88 | 84 | 84 | 242,000 | 840 |
| 2002-07-24 | 86 | 86 | 84 | 85 | 312,000 | 850 |
| 2002-07-23 | 84 | 86 | 84 | 85 | 187,000 | 850 |
| 2002-07-22 | 84 | 86 | 83 | 85 | 320,000 | 850 |
| 2002-07-19 | 86 | 88 | 86 | 86 | 182,000 | 860 |
| 2002-07-18 | 88 | 88 | 86 | 87 | 193,000 | 870 |
| 2002-07-17 | 87 | 88 | 86 | 87 | 337,000 | 870 |
| 2002-07-16 | 86 | 89 | 85 | 88 | 594,000 | 880 |
| 2002-07-15 | 86 | 86 | 85 | 85 | 185,000 | 850 |
| 2002-07-12 | 85 | 86 | 84 | 85 | 206,000 | 850 |
| 2002-07-11 | 85 | 86 | 83 | 85 | 262,000 | 850 |
| 2002-07-10 | 88 | 88 | 86 | 87 | 162,000 | 870 |
| 2002-07-09 | 87 | 89 | 87 | 88 | 260,000 | 880 |
| 2002-07-08 | 92 | 92 | 88 | 89 | 425,000 | 890 |
| 2002-07-05 | 89 | 90 | 88 | 89 | 466,000 | 890 |
| 2002-07-04 | 90 | 90 | 87 | 88 | 390,000 | 880 |
| 2002-07-03 | 85 | 89 | 85 | 89 | 805,000 | 890 |
| 2002-07-02 | 84 | 85 | 84 | 85 | 201,000 | 850 |
| 2002-07-01 | 87 | 87 | 84 | 84 | 373,000 | 840 |
| 2002-06-28 | 85 | 86 | 83 | 86 | 466,000 | 860 |
| 2002-06-27 | 84 | 85 | 83 | 83 | 309,000 | 830 |
| 2002-06-26 | 84 | 85 | 83 | 83 | 310,000 | 830 |
| 2002-06-25 | 84 | 87 | 83 | 85 | 653,000 | 850 |
| 2002-06-24 | 82 | 85 | 81 | 85 | 791,000 | 850 |
| 2002-06-21 | 86 | 88 | 84 | 87 | 979,000 | 870 |
| 2002-06-20 | 79 | 86 | 78 | 86 | 908,000 | 860 |
| 2002-06-19 | 88 | 88 | 80 | 81 | 953,000 | 810 |
| 2002-06-18 | 90 | 91 | 86 | 88 | 1,067,000 | 880 |
| 2002-06-17 | 92 | 94 | 87 | 87 | 1,486,000 | 870 |
| 2002-06-14 | 100 | 101 | 95 | 96 | 1,817,000 | 960 |
| 2002-06-13 | 101 | 102 | 100 | 102 | 652,000 | 1,020 |
| 2002-06-12 | 101 | 102 | 100 | 101 | 330,000 | 1,010 |
| 2002-06-11 | 102 | 103 | 100 | 102 | 779,000 | 1,020 |
| 2002-06-10 | 103 | 104 | 101 | 103 | 327,000 | 1,030 |
| 2002-06-07 | 102 | 103 | 101 | 103 | 562,000 | 1,030 |
| 2002-06-06 | 106 | 106 | 103 | 103 | 923,000 | 1,030 |
| 2002-06-05 | 109 | 110 | 104 | 105 | 2,221,000 | 1,050 |
| 2002-06-04 | 100 | 109 | 100 | 108 | 4,804,000 | 1,080 |
| 2002-06-03 | 101 | 102 | 99 | 100 | 709,000 | 1,000 |
| 2002-05-31 | 100 | 102 | 99 | 101 | 580,000 | 1,010 |
| 2002-05-30 | 101 | 102 | 99 | 100 | 1,162,000 | 1,000 |
| 2002-05-29 | 100 | 102 | 98 | 102 | 1,398,000 | 1,020 |
| 2002-05-28 | 103 | 103 | 101 | 102 | 1,043,000 | 1,020 |
| 2002-05-27 | 107 | 109 | 104 | 104 | 2,197,000 | 1,040 |
| 2002-05-24 | 105 | 106 | 99 | 105 | 4,476,000 | 1,050 |
| 2002-05-23 | 111 | 112 | 100 | 100 | 5,794,000 | 1,000 |
| 2002-05-22 | 105 | 110 | 104 | 110 | 3,908,000 | 1,100 |
| 2002-05-21 | 101 | 105 | 100 | 105 | 3,303,000 | 1,050 |
| 2002-05-20 | 96 | 102 | 96 | 100 | 5,343,000 | 1,000 |
| 2002-05-17 | 95 | 96 | 92 | 95 | 2,321,000 | 950 |
| 2002-05-16 | 92 | 95 | 90 | 94 | 2,247,000 | 940 |
| 2002-05-15 | 93 | 94 | 89 | 91 | 2,658,000 | 910 |
| 2002-05-14 | 88 | 93 | 88 | 91 | 3,476,000 | 910 |
| 2002-05-13 | 84 | 89 | 84 | 88 | 2,562,000 | 880 |
| 2002-05-10 | 84 | 84 | 83 | 83 | 406,000 | 830 |
| 2002-05-09 | 84 | 85 | 82 | 82 | 467,000 | 820 |
| 2002-05-08 | 82 | 84 | 82 | 84 | 301,000 | 840 |
| 2002-05-07 | 83 | 84 | 82 | 83 | 518,000 | 830 |
| 2002-05-02 | 84 | 84 | 82 | 83 | 270,000 | 830 |
| 2002-05-01 | 83 | 85 | 82 | 83 | 818,000 | 830 |
| 2002-04-30 | 79 | 79 | 78 | 78 | 435,000 | 780 |
| 2002-04-26 | 83 | 83 | 79 | 80 | 843,000 | 800 |
| 2002-04-25 | 84 | 85 | 82 | 82 | 517,000 | 820 |
| 2002-04-24 | 85 | 87 | 84 | 85 | 799,000 | 850 |
| 2002-04-23 | 82 | 88 | 81 | 85 | 2,897,000 | 850 |
| 2002-04-22 | 82 | 83 | 81 | 82 | 545,000 | 820 |
| 2002-04-19 | 81 | 84 | 80 | 82 | 1,087,000 | 820 |
| 2002-04-18 | 80 | 82 | 80 | 80 | 574,000 | 800 |
| 2002-04-17 | 80 | 81 | 79 | 81 | 842,000 | 810 |
| 2002-04-16 | 79 | 82 | 78 | 81 | 1,022,000 | 810 |
| 2002-04-15 | 82 | 83 | 79 | 79 | 790,000 | 790 |
| 2002-04-12 | 82 | 85 | 80 | 81 | 2,238,000 | 810 |
| 2002-04-11 | 85 | 88 | 82 | 84 | 4,512,000 | 840 |
| 2002-04-10 | 83 | 84 | 79 | 82 | 6,914,000 | 820 |
| 2002-04-09 | 71 | 71 | 68 | 68 | 290,000 | 680 |
| 2002-04-08 | 72 | 72 | 69 | 71 | 323,000 | 710 |
| 2002-04-05 | 72 | 72 | 70 | 72 | 631,000 | 720 |
| 2002-04-04 | 71 | 72 | 69 | 70 | 739,000 | 700 |
| 2002-04-03 | 65 | 67 | 65 | 66 | 408,000 | 660 |
| 2002-04-02 | 61 | 63 | 61 | 62 | 142,000 | 620 |
| 2002-04-01 | 66 | 66 | 60 | 61 | 289,000 | 610 |
| 2002-03-29 | 66 | 66 | 64 | 64 | 231,000 | 640 |
| 2002-03-28 | 67 | 68 | 66 | 67 | 192,000 | 670 |
| 2002-03-27 | 65 | 68 | 65 | 68 | 179,000 | 680 |
| 2002-03-26 | 66 | 67 | 65 | 65 | 324,000 | 650 |
| 2002-03-25 | 70 | 70 | 66 | 68 | 494,000 | 680 |
| 2002-03-22 | 71 | 72 | 70 | 70 | 546,000 | 700 |
| 2002-03-20 | 74 | 75 | 71 | 71 | 1,115,000 | 710 |
| 2002-03-19 | 71 | 75 | 71 | 73 | 1,880,000 | 730 |
| 2002-03-18 | 69 | 70 | 68 | 69 | 430,000 | 690 |
| 2002-03-15 | 71 | 72 | 68 | 69 | 1,419,000 | 690 |
| 2002-03-14 | 66 | 72 | 64 | 72 | 2,894,000 | 720 |
| 2002-03-13 | 65 | 68 | 63 | 68 | 788,000 | 680 |
| 2002-03-12 | 64 | 64 | 63 | 63 | 323,000 | 630 |
| 2002-03-11 | 63 | 64 | 62 | 64 | 220,000 | 640 |
| 2002-03-08 | 64 | 65 | 62 | 62 | 726,000 | 620 |
| 2002-03-07 | 63 | 64 | 62 | 64 | 288,000 | 640 |
| 2002-03-06 | 64 | 64 | 62 | 63 | 275,000 | 630 |
| 2002-03-05 | 67 | 67 | 65 | 65 | 891,000 | 650 |
| 2002-03-04 | 65 | 68 | 64 | 65 | 1,136,000 | 650 |
| 2002-03-01 | 58 | 65 | 57 | 65 | 1,331,000 | 650 |
| 2002-02-28 | 58 | 58 | 57 | 58 | 293,000 | 580 |
| 2002-02-27 | 57 | 58 | 56 | 58 | 214,000 | 580 |
| 2002-02-26 | 58 | 58 | 56 | 57 | 200,000 | 570 |
| 2002-02-25 | 57 | 58 | 56 | 58 | 183,000 | 580 |
| 2002-02-22 | 58 | 58 | 56 | 57 | 237,000 | 570 |
| 2002-02-21 | 57 | 58 | 56 | 58 | 141,000 | 580 |
| 2002-02-20 | 56 | 57 | 56 | 56 | 80,000 | 560 |
| 2002-02-19 | 57 | 58 | 56 | 58 | 207,000 | 580 |
| 2002-02-18 | 56 | 57 | 56 | 56 | 118,000 | 560 |
| 2002-02-15 | 58 | 58 | 56 | 57 | 173,000 | 570 |
| 2002-02-14 | 57 | 59 | 57 | 58 | 238,000 | 580 |
| 2002-02-13 | 58 | 58 | 56 | 58 | 168,000 | 580 |
| 2002-02-12 | 57 | 58 | 56 | 58 | 141,000 | 580 |
| 2002-02-08 | 58 | 58 | 55 | 55 | 358,000 | 550 |
| 2002-02-07 | 57 | 58 | 56 | 58 | 598,000 | 580 |
| 2002-02-06 | 55 | 59 | 53 | 59 | 555,000 | 590 |
| 2002-02-05 | 53 | 55 | 52 | 54 | 413,000 | 540 |
| 2002-02-04 | 52 | 53 | 52 | 52 | 441,000 | 520 |
| 2002-02-01 | 55 | 55 | 53 | 53 | 430,000 | 530 |
| 2002-01-31 | 56 | 56 | 54 | 54 | 302,000 | 540 |
| 2002-01-30 | 55 | 57 | 54 | 56 | 693,000 | 560 |
| 2002-01-29 | 55 | 62 | 55 | 59 | 3,722,000 | 590 |
| 2002-01-28 | 52 | 54 | 52 | 54 | 438,000 | 540 |
| 2002-01-25 | 51 | 52 | 51 | 52 | 126,000 | 520 |
| 2002-01-24 | 51 | 52 | 50 | 51 | 261,000 | 510 |
| 2002-01-23 | 50 | 51 | 50 | 50 | 257,000 | 500 |
| 2002-01-22 | 51 | 52 | 50 | 50 | 377,000 | 500 |
| 2002-01-21 | 51 | 52 | 50 | 51 | 246,000 | 510 |
| 2002-01-18 | 51 | 51 | 50 | 51 | 130,000 | 510 |
| 2002-01-17 | 50 | 51 | 49 | 49 | 276,000 | 490 |
| 2002-01-16 | 47 | 50 | 46 | 50 | 337,000 | 500 |
| 2002-01-15 | 50 | 51 | 48 | 49 | 350,000 | 490 |
| 2002-01-11 | 53 | 53 | 52 | 52 | 231,000 | 520 |
| 2002-01-10 | 54 | 54 | 52 | 52 | 318,000 | 520 |
| 2002-01-09 | 53 | 54 | 52 | 54 | 301,000 | 540 |
| 2002-01-08 | 54 | 54 | 50 | 52 | 456,000 | 520 |
| 2002-01-07 | 53 | 54 | 53 | 54 | 639,000 | 540 |
| 2002-01-04 | 54 | 54 | 52 | 53 | 161,000 | 530 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
