6310 井関農機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	264	265	262	265	249,000	2,650
2004-12-29	267	267	263	264	434,000	2,640
2004-12-28	265	266	263	265	595,000	2,650
2004-12-27	266	266	263	265	646,000	2,650
2004-12-24	265	270	263	264	3,599,000	2,640
2004-12-22	253	262	252	262	3,265,000	2,620
2004-12-21	250	253	250	250	420,000	2,500
2004-12-20	250	252	248	249	801,000	2,490
2004-12-17	245	248	244	247	396,000	2,470
2004-12-16	245	248	245	246	275,000	2,460
2004-12-15	247	248	244	247	298,000	2,470
2004-12-14	243	245	242	245	413,000	2,450
2004-12-13	246	246	241	241	186,000	2,410
2004-12-10	251	251	243	246	599,000	2,460
2004-12-09	250	251	245	246	328,000	2,460
2004-12-08	247	249	247	249	265,000	2,490
2004-12-07	249	252	248	248	542,000	2,480
2004-12-06	253	253	248	249	721,000	2,490
2004-12-03	250	254	249	252	626,000	2,520
2004-12-02	250	252	250	252	525,000	2,520
2004-12-01	250	250	246	248	304,000	2,480
2004-11-30	250	251	249	251	279,000	2,510
2004-11-29	248	252	248	251	304,000	2,510
2004-11-26	244	250	244	248	488,000	2,480
2004-11-25	247	248	245	245	300,000	2,450
2004-11-24	244	249	244	247	351,000	2,470
2004-11-22	246	248	241	243	615,000	2,430
2004-11-19	249	251	248	250	509,000	2,500
2004-11-18	251	252	250	251	385,000	2,510
2004-11-17	252	252	249	249	312,000	2,490
2004-11-16	255	258	250	252	1,047,000	2,520
2004-11-15	252	256	250	255	1,326,000	2,550
2004-11-12	247	253	246	252	1,240,000	2,520
2004-11-11	249	251	246	246	462,000	2,460
2004-11-10	247	250	246	247	230,000	2,470
2004-11-09	248	249	244	246	164,000	2,460
2004-11-08	253	255	247	248	390,000	2,480
2004-11-05	248	249	246	249	613,000	2,490
2004-11-04	247	249	244	244	303,000	2,440
2004-11-02	243	246	241	244	382,000	2,440
2004-11-01	242	244	240	244	267,000	2,440
2004-10-29	245	246	242	244	511,000	2,440
2004-10-28	248	249	246	249	243,000	2,490
2004-10-27	246	247	244	245	430,000	2,450
2004-10-26	245	248	243	245	573,000	2,450
2004-10-25	245	249	245	247	362,000	2,470
2004-10-22	245	252	245	249	297,000	2,490
2004-10-21	249	250	245	245	238,000	2,450
2004-10-20	254	254	249	249	312,000	2,490
2004-10-19	252	256	252	253	507,000	2,530
2004-10-18	255	255	250	252	302,000	2,520
2004-10-15	245	253	245	252	998,000	2,520
2004-10-14	258	259	251	252	661,000	2,520
2004-10-13	263	265	259	259	516,000	2,590
2004-10-12	266	266	262	262	457,000	2,620
2004-10-08	262	269	262	266	585,000	2,660
2004-10-07	267	268	263	264	567,000	2,640
2004-10-06	265	271	265	266	1,644,000	2,660
2004-10-05	259	266	259	264	1,682,000	2,640
2004-10-04	259	264	256	258	1,604,000	2,580
2004-10-01	254	258	254	256	831,000	2,560
2004-09-30	253	258	253	255	319,000	2,550
2004-09-29	257	257	251	252	327,000	2,520
2004-09-28	252	255	251	253	427,000	2,530
2004-09-27	257	257	252	253	366,000	2,530
2004-09-24	254	256	252	254	594,000	2,540
2004-09-22	255	257	252	256	467,000	2,560
2004-09-21	251	254	251	252	578,000	2,520
2004-09-17	259	261	251	254	1,730,000	2,540
2004-09-16	264	266	260	264	557,000	2,640
2004-09-15	274	274	267	267	539,000	2,670
2004-09-14	276	276	270	272	586,000	2,720
2004-09-13	273	277	271	276	887,000	2,760
2004-09-10	268	269	258	267	1,094,000	2,670
2004-09-09	275	277	272	273	661,000	2,730
2004-09-08	281	282	274	275	846,000	2,750
2004-09-07	281	282	276	281	617,000	2,810
2004-09-06	276	282	272	282	739,000	2,820
2004-09-03	281	281	272	274	643,000	2,740
2004-09-02	273	282	273	278	1,162,000	2,780
2004-09-01	274	275	271	273	391,000	2,730
2004-08-31	273	275	271	272	310,000	2,720
2004-08-30	276	278	272	275	482,000	2,750
2004-08-27	273	277	270	276	775,000	2,760
2004-08-26	267	274	265	274	1,026,000	2,740
2004-08-25	264	264	260	263	403,000	2,630
2004-08-24	267	267	261	263	238,000	2,630
2004-08-23	268	270	265	267	146,000	2,670
2004-08-20	263	268	261	265	430,000	2,650
2004-08-19	259	263	258	261	250,000	2,610
2004-08-18	262	262	256	257	298,000	2,570
2004-08-17	260	264	256	259	439,000	2,590
2004-08-16	255	256	251	255	383,000	2,550
2004-08-13	261	263	258	258	375,000	2,580
2004-08-12	264	266	263	266	241,000	2,660
2004-08-11	267	267	263	265	295,000	2,650
2004-08-10	264	266	260	261	389,000	2,610
2004-08-09	259	264	256	264	453,000	2,640
2004-08-06	258	265	258	263	237,000	2,630
2004-08-05	265	270	265	266	435,000	2,660
2004-08-04	265	266	259	264	825,000	2,640
2004-08-03	267	271	266	269	573,000	2,690
2004-08-02	271	271	265	267	546,000	2,670
2004-07-30	258	270	257	266	749,000	2,660
2004-07-29	260	262	253	258	768,000	2,580
2004-07-28	255	258	253	256	516,000	2,560
2004-07-27	258	263	244	247	748,000	2,470
2004-07-26	266	266	257	257	795,000	2,570
2004-07-23	268	274	267	269	731,000	2,690
2004-07-22	266	270	265	265	358,000	2,650
2004-07-21	272	273	270	270	364,000	2,700
2004-07-20	277	277	267	267	469,000	2,670
2004-07-16	268	275	264	273	459,000	2,730
2004-07-15	275	276	265	267	694,000	2,670
2004-07-14	282	285	275	275	652,000	2,750
2004-07-13	282	284	277	283	789,000	2,830
2004-07-12	287	287	282	285	678,000	2,850
2004-07-09	270	277	270	277	436,000	2,770
2004-07-08	275	278	269	270	1,000,000	2,700
2004-07-07	271	271	263	270	506,000	2,700
2004-07-06	279	283	275	275	652,000	2,750
2004-07-05	288	288	277	278	525,000	2,780
2004-07-02	283	291	282	288	516,000	2,880
2004-07-01	296	297	292	292	388,000	2,920
2004-06-30	297	298	294	297	413,000	2,970
2004-06-29	297	299	293	296	666,000	2,960
2004-06-28	295	298	293	298	821,000	2,980
2004-06-25	290	297	288	295	935,000	2,950
2004-06-24	288	292	287	288	599,000	2,880
2004-06-23	294	294	288	288	371,000	2,880
2004-06-22	292	292	288	292	421,000	2,920
2004-06-21	287	294	287	290	679,000	2,900
2004-06-18	291	291	285	287	601,000	2,870
2004-06-17	298	298	291	293	579,000	2,930
2004-06-16	296	298	294	297	542,000	2,970
2004-06-15	299	300	291	294	1,296,000	2,940
2004-06-14	291	301	290	300	3,562,000	3,000
2004-06-11	286	292	284	288	1,717,000	2,880
2004-06-10	281	289	277	287	1,109,000	2,870
2004-06-09	285	285	278	281	1,121,000	2,810
2004-06-08	280	285	276	285	1,897,000	2,850
2004-06-07	266	274	266	270	636,000	2,700
2004-06-04	265	269	262	264	855,000	2,640
2004-06-03	272	278	266	266	1,503,000	2,660
2004-06-02	278	278	272	272	468,000	2,720
2004-06-01	273	280	272	278	678,000	2,780
2004-05-31	275	276	271	273	550,000	2,730
2004-05-28	275	277	267	275	1,135,000	2,750
2004-05-27	282	282	272	274	947,000	2,740
2004-05-26	289	289	280	282	1,007,000	2,820
2004-05-25	281	290	279	282	1,951,000	2,820
2004-05-24	278	287	278	281	716,000	2,810
2004-05-21	270	274	265	273	600,000	2,730
2004-05-20	266	270	257	262	915,000	2,620
2004-05-19	254	266	253	265	713,000	2,650
2004-05-18	240	250	240	247	1,386,000	2,470
2004-05-17	256	256	233	240	1,527,000	2,400
2004-05-14	267	270	252	262	1,216,000	2,620
2004-05-13	281	283	268	268	1,265,000	2,680
2004-05-12	277	281	273	276	929,000	2,760
2004-05-11	257	275	256	267	1,380,000	2,670
2004-05-10	295	296	260	262	1,449,000	2,620
2004-05-07	296	308	295	300	1,016,000	3,000
2004-05-06	313	314	300	300	954,000	3,000
2004-04-30	318	318	308	313	805,000	3,130
2004-04-28	322	330	319	323	967,000	3,230
2004-04-27	325	325	321	323	695,000	3,230
2004-04-26	333	333	325	327	823,000	3,270
2004-04-23	335	335	323	330	1,015,000	3,300
2004-04-22	331	336	329	333	1,688,000	3,330
2004-04-21	328	332	325	331	1,347,000	3,310
2004-04-20	320	331	318	326	1,954,000	3,260
2004-04-19	336	339	310	319	2,817,000	3,190
2004-04-16	325	342	323	333	7,441,000	3,330
2004-04-15	324	328	306	311	1,247,000	3,110
2004-04-14	321	324	320	322	1,316,000	3,220
2004-04-13	329	330	324	325	1,302,000	3,250
2004-04-12	324	333	322	326	1,381,000	3,260
2004-04-09	327	331	315	317	1,674,000	3,170
2004-04-08	340	345	332	334	2,158,000	3,340
2004-04-07	322	341	322	337	2,364,000	3,370
2004-04-06	333	334	315	328	1,001,000	3,280
2004-04-05	330	335	327	330	1,079,000	3,300
2004-04-02	332	335	322	330	2,821,000	3,300
2004-04-01	319	343	314	342	9,027,000	3,420
2004-03-31	308	309	305	309	828,000	3,090
2004-03-30	309	309	304	306	647,000	3,060
2004-03-29	304	307	301	306	761,000	3,060
2004-03-26	307	308	300	305	541,000	3,050
2004-03-25	307	308	304	306	496,000	3,060
2004-03-24	303	306	300	304	833,000	3,040
2004-03-23	297	305	297	303	1,098,000	3,030
2004-03-22	296	306	296	302	1,033,000	3,020
2004-03-19	292	299	292	296	1,314,000	2,960
2004-03-18	310	313	291	295	2,224,000	2,950
2004-03-17	305	311	305	310	812,000	3,100
2004-03-16	309	311	303	305	1,196,000	3,050
2004-03-15	304	313	304	310	1,676,000	3,100
2004-03-12	300	305	298	304	1,215,000	3,040
2004-03-11	300	306	298	305	1,442,000	3,050
2004-03-10	305	306	301	301	729,000	3,010
2004-03-09	298	305	297	305	1,196,000	3,050
2004-03-08	298	303	298	298	948,000	2,980
2004-03-05	301	302	295	298	1,094,000	2,980
2004-03-04	296	305	294	301	2,265,000	3,010
2004-03-03	282	299	281	296	2,506,000	2,960
2004-03-02	285	288	282	282	1,830,000	2,820
2004-03-01	279	284	279	283	1,743,000	2,830
2004-02-27	274	280	272	277	1,446,000	2,770
2004-02-26	269	275	269	272	924,000	2,720
2004-02-25	271	272	267	268	773,000	2,680
2004-02-24	274	276	269	272	1,236,000	2,720
2004-02-23	266	273	265	273	1,826,000	2,730
2004-02-20	266	267	263	265	739,000	2,650
2004-02-19	268	269	265	267	1,403,000	2,670
2004-02-18	275	280	269	269	1,553,000	2,690
2004-02-17	269	275	265	275	1,916,000	2,750
2004-02-16	271	272	266	270	2,072,000	2,700
2004-02-13	278	278	272	275	1,017,000	2,750
2004-02-12	280	283	279	280	779,000	2,800
2004-02-10	280	281	275	279	467,000	2,790
2004-02-09	283	289	280	280	530,000	2,800
2004-02-06	285	287	281	281	416,000	2,810
2004-02-05	275	286	275	284	1,149,000	2,840
2004-02-04	290	295	273	275	1,073,000	2,750
2004-02-03	296	298	287	294	789,000	2,940
2004-02-02	293	298	293	294	479,000	2,940
2004-01-30	289	297	287	292	586,000	2,920
2004-01-29	289	291	285	286	1,104,000	2,860
2004-01-28	291	296	289	292	1,554,000	2,920
2004-01-27	308	310	299	300	1,311,000	3,000
2004-01-26	311	312	304	308	1,301,000	3,080
2004-01-23	314	314	308	311	1,811,000	3,110
2004-01-22	318	323	313	317	3,969,000	3,170
2004-01-21	313	321	310	317	3,635,000	3,170
2004-01-20	310	315	307	311	1,715,000	3,110
2004-01-19	310	313	304	306	1,471,000	3,060
2004-01-16	309	315	304	306	1,813,000	3,060
2004-01-15	318	318	309	311	1,513,000	3,110
2004-01-14	306	319	306	314	2,380,000	3,140
2004-01-13	317	320	310	311	1,877,000	3,110
2004-01-09	313	317	304	317	3,078,000	3,170
2004-01-08	313	323	311	312	8,658,000	3,120
2004-01-07	304	316	301	316	6,217,000	3,160
2004-01-06	313	314	300	301	6,678,000	3,010
2004-01-05	295	309	293	308	7,806,000	3,080

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