6310 井関農機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 288 | 292 | 286 | 289 | 1,815,000 | 2,890 |
| 2003-12-29 | 285 | 293 | 283 | 286 | 5,003,000 | 2,860 |
| 2003-12-26 | 279 | 288 | 277 | 282 | 2,782,000 | 2,820 |
| 2003-12-25 | 282 | 283 | 275 | 277 | 2,978,000 | 2,770 |
| 2003-12-24 | 274 | 286 | 272 | 285 | 7,928,000 | 2,850 |
| 2003-12-22 | 268 | 274 | 266 | 274 | 2,550,000 | 2,740 |
| 2003-12-19 | 265 | 267 | 262 | 263 | 1,109,000 | 2,630 |
| 2003-12-18 | 270 | 270 | 261 | 262 | 1,317,000 | 2,620 |
| 2003-12-17 | 274 | 276 | 266 | 267 | 1,844,000 | 2,670 |
| 2003-12-16 | 267 | 277 | 266 | 271 | 1,825,000 | 2,710 |
| 2003-12-15 | 268 | 278 | 268 | 277 | 3,306,000 | 2,770 |
| 2003-12-12 | 274 | 277 | 262 | 263 | 3,678,000 | 2,630 |
| 2003-12-11 | 274 | 279 | 265 | 269 | 2,661,000 | 2,690 |
| 2003-12-10 | 277 | 281 | 267 | 272 | 5,666,000 | 2,720 |
| 2003-12-09 | 281 | 285 | 273 | 282 | 9,428,000 | 2,820 |
| 2003-12-08 | 273 | 282 | 268 | 275 | 8,003,000 | 2,750 |
| 2003-12-05 | 286 | 289 | 269 | 275 | 6,830,000 | 2,750 |
| 2003-12-04 | 287 | 300 | 280 | 281 | 17,478,000 | 2,810 |
| 2003-12-03 | 256 | 265 | 256 | 263 | 2,647,000 | 2,630 |
| 2003-12-02 | 255 | 259 | 252 | 256 | 892,000 | 2,560 |
| 2003-12-01 | 239 | 254 | 239 | 252 | 622,000 | 2,520 |
| 2003-11-28 | 256 | 256 | 246 | 254 | 1,038,000 | 2,540 |
| 2003-11-27 | 255 | 267 | 253 | 258 | 2,427,000 | 2,580 |
| 2003-11-26 | 241 | 254 | 241 | 252 | 1,790,000 | 2,520 |
| 2003-11-25 | 248 | 250 | 242 | 243 | 1,514,000 | 2,430 |
| 2003-11-21 | 230 | 242 | 226 | 241 | 1,617,000 | 2,410 |
| 2003-11-20 | 239 | 240 | 231 | 238 | 1,209,000 | 2,380 |
| 2003-11-19 | 238 | 241 | 233 | 234 | 1,087,000 | 2,340 |
| 2003-11-18 | 231 | 247 | 226 | 243 | 2,298,000 | 2,430 |
| 2003-11-17 | 248 | 253 | 240 | 240 | 1,716,000 | 2,400 |
| 2003-11-14 | 262 | 272 | 260 | 261 | 1,939,000 | 2,610 |
| 2003-11-13 | 264 | 267 | 260 | 263 | 1,476,000 | 2,630 |
| 2003-11-12 | 267 | 274 | 254 | 260 | 3,133,000 | 2,600 |
| 2003-11-11 | 268 | 274 | 263 | 270 | 2,366,000 | 2,700 |
| 2003-11-10 | 279 | 285 | 274 | 277 | 2,361,000 | 2,770 |
| 2003-11-07 | 292 | 297 | 272 | 282 | 5,241,000 | 2,820 |
| 2003-11-06 | 285 | 308 | 277 | 280 | 10,479,000 | 2,800 |
| 2003-11-05 | 265 | 292 | 262 | 289 | 8,269,000 | 2,890 |
| 2003-11-04 | 275 | 276 | 264 | 266 | 3,405,000 | 2,660 |
| 2003-10-31 | 264 | 273 | 249 | 268 | 4,962,000 | 2,680 |
| 2003-10-30 | 246 | 278 | 245 | 263 | 19,062,000 | 2,630 |
| 2003-10-29 | 235 | 255 | 229 | 250 | 18,526,000 | 2,500 |
| 2003-10-28 | 215 | 235 | 215 | 229 | 6,972,000 | 2,290 |
| 2003-10-27 | 205 | 218 | 202 | 211 | 1,086,000 | 2,110 |
| 2003-10-24 | 203 | 209 | 199 | 200 | 1,065,000 | 2,000 |
| 2003-10-23 | 217 | 217 | 199 | 202 | 1,685,000 | 2,020 |
| 2003-10-22 | 221 | 227 | 219 | 221 | 1,958,000 | 2,210 |
| 2003-10-21 | 228 | 230 | 218 | 219 | 1,922,000 | 2,190 |
| 2003-10-20 | 211 | 226 | 210 | 224 | 2,068,000 | 2,240 |
| 2003-10-17 | 210 | 215 | 210 | 215 | 759,000 | 2,150 |
| 2003-10-16 | 214 | 219 | 212 | 215 | 869,000 | 2,150 |
| 2003-10-15 | 214 | 216 | 209 | 216 | 1,525,000 | 2,160 |
| 2003-10-14 | 221 | 222 | 216 | 219 | 479,000 | 2,190 |
| 2003-10-10 | 218 | 225 | 215 | 221 | 1,001,000 | 2,210 |
| 2003-10-09 | 220 | 222 | 211 | 215 | 916,000 | 2,150 |
| 2003-10-08 | 225 | 225 | 220 | 220 | 1,298,000 | 2,200 |
| 2003-10-07 | 223 | 230 | 221 | 228 | 4,079,000 | 2,280 |
| 2003-10-06 | 223 | 228 | 220 | 220 | 1,862,000 | 2,200 |
| 2003-10-03 | 227 | 227 | 218 | 220 | 2,566,000 | 2,200 |
| 2003-10-02 | 232 | 233 | 222 | 227 | 6,765,000 | 2,270 |
| 2003-10-01 | 200 | 230 | 196 | 229 | 13,321,000 | 2,290 |
| 2003-09-30 | 196 | 202 | 193 | 202 | 960,000 | 2,020 |
| 2003-09-29 | 197 | 197 | 193 | 195 | 345,000 | 1,950 |
| 2003-09-26 | 194 | 198 | 190 | 197 | 1,080,000 | 1,970 |
| 2003-09-25 | 193 | 195 | 188 | 195 | 1,789,000 | 1,950 |
| 2003-09-24 | 198 | 202 | 194 | 195 | 1,119,000 | 1,950 |
| 2003-09-22 | 200 | 203 | 195 | 199 | 1,264,000 | 1,990 |
| 2003-09-19 | 205 | 206 | 199 | 200 | 1,343,000 | 2,000 |
| 2003-09-18 | 208 | 208 | 202 | 204 | 1,195,000 | 2,040 |
| 2003-09-17 | 208 | 209 | 205 | 208 | 1,697,000 | 2,080 |
| 2003-09-16 | 203 | 206 | 203 | 203 | 750,000 | 2,030 |
| 2003-09-12 | 210 | 210 | 204 | 205 | 913,000 | 2,050 |
| 2003-09-11 | 206 | 211 | 206 | 207 | 433,000 | 2,070 |
| 2003-09-10 | 211 | 213 | 209 | 211 | 773,000 | 2,110 |
| 2003-09-09 | 206 | 218 | 206 | 214 | 2,906,000 | 2,140 |
| 2003-09-08 | 205 | 210 | 202 | 206 | 1,109,000 | 2,060 |
| 2003-09-05 | 207 | 209 | 201 | 207 | 2,063,000 | 2,070 |
| 2003-09-04 | 215 | 216 | 210 | 210 | 1,442,000 | 2,100 |
| 2003-09-03 | 222 | 222 | 215 | 217 | 1,373,000 | 2,170 |
| 2003-09-02 | 225 | 226 | 219 | 222 | 1,542,000 | 2,220 |
| 2003-09-01 | 222 | 225 | 221 | 224 | 1,543,000 | 2,240 |
| 2003-08-29 | 227 | 227 | 223 | 224 | 1,491,000 | 2,240 |
| 2003-08-28 | 229 | 230 | 226 | 226 | 2,942,000 | 2,260 |
| 2003-08-27 | 226 | 231 | 224 | 228 | 7,047,000 | 2,280 |
| 2003-08-26 | 216 | 226 | 214 | 224 | 4,662,000 | 2,240 |
| 2003-08-25 | 212 | 221 | 211 | 217 | 2,337,000 | 2,170 |
| 2003-08-22 | 219 | 220 | 212 | 212 | 1,947,000 | 2,120 |
| 2003-08-21 | 220 | 221 | 217 | 220 | 1,482,000 | 2,200 |
| 2003-08-20 | 223 | 224 | 216 | 222 | 2,297,000 | 2,220 |
| 2003-08-19 | 228 | 228 | 219 | 220 | 4,880,000 | 2,200 |
| 2003-08-18 | 215 | 225 | 213 | 223 | 8,664,000 | 2,230 |
| 2003-08-15 | 216 | 216 | 208 | 211 | 3,946,000 | 2,110 |
| 2003-08-14 | 205 | 215 | 203 | 215 | 7,075,000 | 2,150 |
| 2003-08-13 | 201 | 210 | 199 | 203 | 4,834,000 | 2,030 |
| 2003-08-12 | 202 | 202 | 198 | 200 | 1,533,000 | 2,000 |
| 2003-08-11 | 198 | 201 | 197 | 201 | 2,079,000 | 2,010 |
| 2003-08-08 | 198 | 206 | 197 | 198 | 4,125,000 | 1,980 |
| 2003-08-07 | 196 | 200 | 194 | 196 | 2,328,000 | 1,960 |
| 2003-08-06 | 199 | 202 | 193 | 199 | 4,325,000 | 1,990 |
| 2003-08-05 | 211 | 213 | 202 | 204 | 10,425,000 | 2,040 |
| 2003-08-04 | 196 | 210 | 193 | 209 | 13,327,000 | 2,090 |
| 2003-08-01 | 200 | 203 | 195 | 200 | 4,020,000 | 2,000 |
| 2003-07-31 | 202 | 203 | 191 | 195 | 4,082,000 | 1,950 |
| 2003-07-30 | 199 | 204 | 197 | 201 | 4,413,000 | 2,010 |
| 2003-07-29 | 208 | 209 | 197 | 203 | 8,018,000 | 2,030 |
| 2003-07-28 | 203 | 209 | 200 | 207 | 12,766,000 | 2,070 |
| 2003-07-25 | 191 | 203 | 187 | 196 | 24,385,000 | 1,960 |
| 2003-07-24 | 173 | 197 | 171 | 191 | 27,562,000 | 1,910 |
| 2003-07-23 | 172 | 178 | 168 | 175 | 15,306,000 | 1,750 |
| 2003-07-22 | 168 | 176 | 165 | 175 | 31,018,000 | 1,750 |
| 2003-07-18 | 132 | 161 | 132 | 158 | 22,230,000 | 1,580 |
| 2003-07-17 | 140 | 140 | 131 | 132 | 1,260,000 | 1,320 |
| 2003-07-16 | 151 | 151 | 145 | 145 | 1,285,000 | 1,450 |
| 2003-07-15 | 148 | 151 | 146 | 150 | 1,336,000 | 1,500 |
| 2003-07-14 | 145 | 150 | 145 | 149 | 671,000 | 1,490 |
| 2003-07-11 | 149 | 150 | 147 | 147 | 535,000 | 1,470 |
| 2003-07-10 | 149 | 153 | 147 | 150 | 739,000 | 1,500 |
| 2003-07-09 | 149 | 151 | 146 | 151 | 716,000 | 1,510 |
| 2003-07-08 | 156 | 156 | 149 | 151 | 1,010,000 | 1,510 |
| 2003-07-07 | 153 | 156 | 148 | 156 | 2,150,000 | 1,560 |
| 2003-07-04 | 139 | 150 | 138 | 150 | 1,494,000 | 1,500 |
| 2003-07-03 | 154 | 154 | 142 | 143 | 2,694,000 | 1,430 |
| 2003-07-02 | 158 | 161 | 154 | 155 | 3,129,000 | 1,550 |
| 2003-07-01 | 151 | 161 | 151 | 161 | 4,354,000 | 1,610 |
| 2003-06-30 | 151 | 154 | 149 | 151 | 2,202,000 | 1,510 |
| 2003-06-27 | 149 | 152 | 147 | 150 | 3,401,000 | 1,500 |
| 2003-06-26 | 143 | 151 | 141 | 151 | 5,841,000 | 1,510 |
| 2003-06-25 | 138 | 143 | 137 | 143 | 1,860,000 | 1,430 |
| 2003-06-24 | 138 | 140 | 137 | 138 | 865,000 | 1,380 |
| 2003-06-23 | 139 | 145 | 137 | 140 | 3,415,000 | 1,400 |
| 2003-06-20 | 137 | 138 | 135 | 137 | 877,000 | 1,370 |
| 2003-06-19 | 137 | 139 | 134 | 138 | 1,066,000 | 1,380 |
| 2003-06-18 | 139 | 140 | 136 | 137 | 1,571,000 | 1,370 |
| 2003-06-17 | 142 | 144 | 133 | 133 | 4,177,000 | 1,330 |
| 2003-06-16 | 128 | 138 | 127 | 137 | 3,609,000 | 1,370 |
| 2003-06-13 | 131 | 131 | 128 | 128 | 985,000 | 1,280 |
| 2003-06-12 | 133 | 133 | 130 | 131 | 1,268,000 | 1,310 |
| 2003-06-11 | 133 | 135 | 131 | 132 | 1,870,000 | 1,320 |
| 2003-06-10 | 132 | 133 | 130 | 130 | 1,756,000 | 1,300 |
| 2003-06-09 | 133 | 135 | 131 | 134 | 1,476,000 | 1,340 |
| 2003-06-06 | 132 | 133 | 130 | 131 | 1,766,000 | 1,310 |
| 2003-06-05 | 132 | 134 | 130 | 132 | 3,217,000 | 1,320 |
| 2003-06-04 | 130 | 132 | 127 | 127 | 7,407,000 | 1,270 |
| 2003-06-03 | 117 | 124 | 116 | 122 | 3,380,000 | 1,220 |
| 2003-06-02 | 116 | 118 | 115 | 117 | 679,000 | 1,170 |
| 2003-05-30 | 115 | 116 | 114 | 116 | 482,000 | 1,160 |
| 2003-05-29 | 116 | 116 | 113 | 114 | 600,000 | 1,140 |
| 2003-05-28 | 118 | 118 | 114 | 115 | 803,000 | 1,150 |
| 2003-05-27 | 116 | 118 | 115 | 117 | 1,205,000 | 1,170 |
| 2003-05-26 | 118 | 119 | 112 | 115 | 1,790,000 | 1,150 |
| 2003-05-23 | 119 | 122 | 118 | 118 | 3,779,000 | 1,180 |
| 2003-05-22 | 118 | 118 | 113 | 118 | 1,691,000 | 1,180 |
| 2003-05-21 | 121 | 121 | 116 | 118 | 2,517,000 | 1,180 |
| 2003-05-20 | 115 | 121 | 114 | 121 | 8,059,000 | 1,210 |
| 2003-05-19 | 110 | 117 | 108 | 114 | 2,984,000 | 1,140 |
| 2003-05-16 | 110 | 113 | 110 | 111 | 1,503,000 | 1,110 |
| 2003-05-15 | 109 | 112 | 108 | 110 | 1,562,000 | 1,100 |
| 2003-05-14 | 107 | 109 | 106 | 107 | 699,000 | 1,070 |
| 2003-05-13 | 108 | 111 | 108 | 108 | 1,454,000 | 1,080 |
| 2003-05-12 | 104 | 107 | 104 | 106 | 419,000 | 1,060 |
| 2003-05-09 | 103 | 104 | 102 | 104 | 400,000 | 1,040 |
| 2003-05-08 | 106 | 107 | 104 | 104 | 216,000 | 1,040 |
| 2003-05-07 | 108 | 108 | 105 | 106 | 323,000 | 1,060 |
| 2003-05-06 | 106 | 108 | 106 | 107 | 464,000 | 1,070 |
| 2003-05-02 | 106 | 107 | 104 | 106 | 284,000 | 1,060 |
| 2003-05-01 | 105 | 108 | 103 | 106 | 765,000 | 1,060 |
| 2003-04-30 | 102 | 105 | 101 | 102 | 526,000 | 1,020 |
| 2003-04-28 | 105 | 107 | 98 | 103 | 801,000 | 1,030 |
| 2003-04-25 | 105 | 107 | 104 | 106 | 638,000 | 1,060 |
| 2003-04-24 | 109 | 110 | 106 | 106 | 840,000 | 1,060 |
| 2003-04-23 | 112 | 113 | 108 | 111 | 3,751,000 | 1,110 |
| 2003-04-22 | 107 | 116 | 105 | 113 | 8,256,000 | 1,130 |
| 2003-04-21 | 106 | 108 | 104 | 105 | 1,519,000 | 1,050 |
| 2003-04-18 | 107 | 107 | 104 | 107 | 1,270,000 | 1,070 |
| 2003-04-17 | 107 | 110 | 106 | 108 | 1,709,000 | 1,080 |
| 2003-04-16 | 105 | 108 | 104 | 108 | 1,306,000 | 1,080 |
| 2003-04-15 | 103 | 104 | 101 | 104 | 796,000 | 1,040 |
| 2003-04-14 | 103 | 106 | 100 | 101 | 1,320,000 | 1,010 |
| 2003-04-11 | 108 | 110 | 105 | 106 | 4,050,000 | 1,060 |
| 2003-04-10 | 108 | 112 | 104 | 107 | 15,375,000 | 1,070 |
| 2003-04-09 | 106 | 106 | 99 | 103 | 3,277,000 | 1,030 |
| 2003-04-08 | 103 | 106 | 101 | 104 | 2,728,000 | 1,040 |
| 2003-04-07 | 100 | 105 | 100 | 105 | 4,165,000 | 1,050 |
| 2003-04-04 | 95 | 96 | 94 | 95 | 341,000 | 950 |
| 2003-04-03 | 98 | 98 | 94 | 95 | 401,000 | 950 |
| 2003-04-02 | 94 | 96 | 92 | 96 | 303,000 | 960 |
| 2003-04-01 | 93 | 95 | 91 | 91 | 130,000 | 910 |
| 2003-03-31 | 96 | 96 | 93 | 93 | 213,000 | 930 |
| 2003-03-28 | 96 | 96 | 94 | 96 | 338,000 | 960 |
| 2003-03-27 | 94 | 98 | 94 | 96 | 594,000 | 960 |
| 2003-03-26 | 92 | 95 | 91 | 92 | 292,000 | 920 |
| 2003-03-25 | 92 | 93 | 91 | 91 | 479,000 | 910 |
| 2003-03-24 | 95 | 96 | 92 | 94 | 396,000 | 940 |
| 2003-03-20 | 87 | 94 | 86 | 94 | 645,000 | 940 |
| 2003-03-19 | 88 | 88 | 82 | 86 | 462,000 | 860 |
| 2003-03-18 | 90 | 91 | 88 | 88 | 291,000 | 880 |
| 2003-03-17 | 90 | 90 | 87 | 88 | 667,000 | 880 |
| 2003-03-14 | 91 | 93 | 90 | 91 | 828,000 | 910 |
| 2003-03-13 | 91 | 92 | 89 | 92 | 197,000 | 920 |
| 2003-03-12 | 91 | 91 | 89 | 91 | 423,000 | 910 |
| 2003-03-11 | 86 | 92 | 86 | 88 | 825,000 | 880 |
| 2003-03-10 | 95 | 97 | 91 | 93 | 819,000 | 930 |
| 2003-03-07 | 101 | 102 | 98 | 99 | 1,075,000 | 990 |
| 2003-03-06 | 98 | 105 | 98 | 104 | 2,645,000 | 1,040 |
| 2003-03-05 | 96 | 98 | 95 | 97 | 526,000 | 970 |
| 2003-03-04 | 99 | 100 | 95 | 96 | 876,000 | 960 |
| 2003-03-03 | 97 | 99 | 96 | 99 | 566,000 | 990 |
| 2003-02-28 | 99 | 99 | 97 | 97 | 566,000 | 970 |
| 2003-02-27 | 96 | 98 | 95 | 98 | 799,000 | 980 |
| 2003-02-26 | 96 | 99 | 95 | 96 | 598,000 | 960 |
| 2003-02-25 | 100 | 102 | 97 | 97 | 1,006,000 | 970 |
| 2003-02-24 | 101 | 102 | 101 | 102 | 612,000 | 1,020 |
| 2003-02-21 | 105 | 106 | 100 | 102 | 1,756,000 | 1,020 |
| 2003-02-20 | 103 | 110 | 101 | 105 | 7,412,000 | 1,050 |
| 2003-02-19 | 100 | 102 | 99 | 102 | 970,000 | 1,020 |
| 2003-02-18 | 101 | 101 | 97 | 100 | 1,248,000 | 1,000 |
| 2003-02-17 | 101 | 102 | 100 | 101 | 937,000 | 1,010 |
| 2003-02-14 | 100 | 102 | 100 | 100 | 636,000 | 1,000 |
| 2003-02-13 | 102 | 103 | 101 | 103 | 886,000 | 1,030 |
| 2003-02-12 | 99 | 104 | 99 | 103 | 1,255,000 | 1,030 |
| 2003-02-10 | 101 | 102 | 99 | 101 | 1,079,000 | 1,010 |
| 2003-02-07 | 103 | 103 | 98 | 102 | 1,632,000 | 1,020 |
| 2003-02-06 | 101 | 106 | 101 | 104 | 5,823,000 | 1,040 |
| 2003-02-05 | 98 | 102 | 98 | 101 | 2,205,000 | 1,010 |
| 2003-02-04 | 100 | 101 | 96 | 96 | 1,450,000 | 960 |
| 2003-02-03 | 94 | 100 | 94 | 98 | 1,122,000 | 980 |
| 2003-01-31 | 95 | 98 | 94 | 95 | 685,000 | 950 |
| 2003-01-30 | 94 | 96 | 93 | 95 | 907,000 | 950 |
| 2003-01-29 | 100 | 100 | 93 | 93 | 1,449,000 | 930 |
| 2003-01-28 | 100 | 102 | 99 | 100 | 2,353,000 | 1,000 |
| 2003-01-27 | 93 | 103 | 92 | 103 | 5,435,000 | 1,030 |
| 2003-01-24 | 92 | 93 | 91 | 93 | 581,000 | 930 |
| 2003-01-23 | 92 | 93 | 91 | 92 | 725,000 | 920 |
| 2003-01-22 | 97 | 97 | 93 | 93 | 2,091,000 | 930 |
| 2003-01-21 | 88 | 100 | 87 | 98 | 4,962,000 | 980 |
| 2003-01-20 | 91 | 92 | 89 | 90 | 921,000 | 900 |
| 2003-01-17 | 91 | 94 | 89 | 92 | 1,919,000 | 920 |
| 2003-01-16 | 88 | 92 | 88 | 89 | 1,513,000 | 890 |
| 2003-01-15 | 93 | 93 | 88 | 88 | 2,644,000 | 880 |
| 2003-01-14 | 87 | 94 | 86 | 93 | 6,648,000 | 930 |
| 2003-01-10 | 78 | 84 | 78 | 83 | 4,563,000 | 830 |
| 2003-01-09 | 72 | 73 | 71 | 72 | 183,000 | 720 |
| 2003-01-08 | 74 | 74 | 73 | 74 | 129,000 | 740 |
| 2003-01-07 | 76 | 77 | 73 | 75 | 312,000 | 750 |
| 2003-01-06 | 73 | 75 | 73 | 75 | 313,000 | 750 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
