6310 井関農機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303883923863921,937,0003,920
2005-12-293843903833851,540,0003,850
2005-12-283793843783821,076,0003,820
2005-12-273833833753791,743,0003,790
2005-12-263823843773801,653,0003,800
2005-12-223803803723741,138,0003,740
2005-12-213803823773801,758,0003,800
2005-12-203693743643711,057,0003,710
2005-12-193703733633661,148,0003,660
2005-12-163713793683711,737,0003,710
2005-12-153803863743742,007,0003,740
2005-12-143923933743814,112,0003,810
2005-12-133723873723868,112,0003,860
2005-12-123673713663702,308,0003,700
2005-12-093563663563631,689,0003,630
2005-12-083673673563591,324,0003,590
2005-12-073693703663681,196,0003,680
2005-12-063733733663691,866,0003,690
2005-12-053733773703763,575,0003,760
2005-12-023683723653682,709,0003,680
2005-12-013623663613661,676,0003,660
2005-11-303683683643651,437,0003,650
2005-11-293583683583662,566,0003,660
2005-11-283603633583581,110,0003,580
2005-11-25355359353359871,0003,590
2005-11-243613623563571,176,0003,570
2005-11-223553593543591,166,0003,590
2005-11-213593623523531,794,0003,530
2005-11-183633673573593,026,0003,590
2005-11-173633713633701,363,0003,700
2005-11-163563623523601,428,0003,600
2005-11-153683683573631,818,0003,630
2005-11-143763763673681,795,0003,680
2005-11-113663753653711,804,0003,710
2005-11-103693723603642,680,0003,640
2005-11-093773843713744,341,0003,740
2005-11-083653763613733,368,0003,730
2005-11-073673683613651,626,0003,650
2005-11-043663693633663,659,0003,660
2005-11-023633673603622,611,0003,620
2005-11-013673683623652,559,0003,650
2005-10-313633693583656,583,0003,650
2005-10-283493583473568,204,0003,560
2005-10-273423473413452,313,0003,450
2005-10-263413443403422,347,0003,420
2005-10-253353423333402,257,0003,400
2005-10-24331334330330740,0003,300
2005-10-21331332328332859,0003,320
2005-10-203363363323341,001,0003,340
2005-10-193313373293352,029,0003,350
2005-10-18329332327330847,0003,300
2005-10-173263333253271,116,0003,270
2005-10-14329330325326745,0003,260
2005-10-133343343273311,116,0003,310
2005-10-123353403333342,426,0003,340
2005-10-113273363263331,248,0003,330
2005-10-073203293203261,384,0003,260
2005-10-063303303233232,335,0003,230
2005-10-053413413353381,460,0003,380
2005-10-043433473403411,259,0003,410
2005-10-033403423343411,969,0003,410
2005-09-303523523453452,440,0003,450
2005-09-293553553423528,114,0003,520
2005-09-283283343273334,924,0003,330
2005-09-273273323203249,379,0003,240
2005-09-263153183143181,352,0003,180
2005-09-223133143093131,067,0003,130
2005-09-213173183133131,667,0003,130
2005-09-203143193133164,330,0003,160
2005-09-163063113053092,490,0003,090
2005-09-153033073013041,240,0003,040
2005-09-142993052983041,058,0003,040
2005-09-13299301297300358,0003,000
2005-09-12302303297298887,0002,980
2005-09-09298300296298989,0002,980
2005-09-08302302296297938,0002,970
2005-09-073053062983011,292,0003,010
2005-09-063073083043041,005,0003,040
2005-09-05308309305305711,0003,050
2005-09-02307309306308984,0003,080
2005-09-013063123063071,855,0003,070
2005-08-31306307305306656,0003,060
2005-08-30306308305308704,0003,080
2005-08-293113113053071,023,0003,070
2005-08-263083103073101,463,0003,100
2005-08-253083083043051,516,0003,050
2005-08-243083113063091,546,0003,090
2005-08-233153163103112,360,0003,110
2005-08-223083143083142,716,0003,140
2005-08-193093093053071,524,0003,070
2005-08-183103113073092,260,0003,090
2005-08-172983122983088,035,0003,080
2005-08-162973012963011,705,0003,010
2005-08-15295298293296617,0002,960
2005-08-122983012932951,072,0002,950
2005-08-113033032972981,534,0002,980
2005-08-103033063003032,367,0003,030
2005-08-092943012942991,577,0002,990
2005-08-08290292284292733,0002,920
2005-08-05295296292292948,0002,920
2005-08-042972972932951,688,0002,950
2005-08-032983042973005,938,0003,000
2005-08-022912992902954,749,0002,950
2005-08-012862912862891,716,0002,890
2005-07-292862902852851,086,0002,850
2005-07-28287287284284778,0002,840
2005-07-272852892842871,253,0002,870
2005-07-26282285280285558,0002,850
2005-07-25281282279281493,0002,810
2005-07-22283284278280881,0002,800
2005-07-212842882832852,440,0002,850
2005-07-20282283279281703,0002,810
2005-07-19279281278280373,0002,800
2005-07-15283284281281582,0002,810
2005-07-14283285282282516,0002,820
2005-07-13282283280283615,0002,830
2005-07-122822862802812,118,0002,810
2005-07-112752872742845,539,0002,840
2005-07-08276276273273813,0002,730
2005-07-072702762702761,334,0002,760
2005-07-06275275271271560,0002,710
2005-07-05274276273274944,0002,740
2005-07-04272273272273448,0002,730
2005-07-01273274271271612,0002,710
2005-06-30274275272273405,0002,730
2005-06-29274275272274550,0002,740
2005-06-28271274270274279,0002,740
2005-06-27270272269271329,0002,710
2005-06-24271274270274439,0002,740
2005-06-23277277274275643,0002,750
2005-06-22278278275276449,0002,760
2005-06-212792802752761,046,0002,760
2005-06-202772802762781,743,0002,780
2005-06-172752792742753,379,0002,750
2005-06-162712762702731,534,0002,730
2005-06-15270272270271764,0002,710
2005-06-142712722662681,313,0002,680
2005-06-13271273270271677,0002,710
2005-06-102692702672691,593,0002,690
2005-06-092742752682691,427,0002,690
2005-06-082692752692751,374,0002,750
2005-06-072712722682701,185,0002,700
2005-06-062772772712722,069,0002,720
2005-06-032842842752761,383,0002,760
2005-06-022882882822841,280,0002,840
2005-06-012762912752894,133,0002,890
2005-05-31273279271279720,0002,790
2005-05-30266273264272955,0002,720
2005-05-27269269264265535,0002,650
2005-05-26267270264264510,0002,640
2005-05-25278278265267674,0002,670
2005-05-24280281277278421,0002,780
2005-05-23277279273278531,0002,780
2005-05-20281281277278462,0002,780
2005-05-19274278274276488,0002,760
2005-05-18269272261271923,0002,710
2005-05-17276278267268762,0002,680
2005-05-16280280273273609,0002,730
2005-05-13280282277279871,0002,790
2005-05-12288288281282450,0002,820
2005-05-11287287284286345,0002,860
2005-05-10289292287288778,0002,880
2005-05-09290292287288818,0002,880
2005-05-06283287282287733,0002,870
2005-05-02279283278280548,0002,800
2005-04-28277280277277516,0002,770
2005-04-27278278273275756,0002,750
2005-04-26280280277278366,0002,780
2005-04-25280280276278585,0002,780
2005-04-22282283277283906,0002,830
2005-04-212692752682731,155,0002,730
2005-04-202832862782791,563,0002,790
2005-04-192752802742781,193,0002,780
2005-04-182722742672701,669,0002,700
2005-04-152842852792811,700,0002,810
2005-04-142912922862881,711,0002,880
2005-04-133023042932971,552,0002,970
2005-04-123053072993011,181,0003,010
2005-04-113113133043061,751,0003,060
2005-04-083133143093101,653,0003,100
2005-04-073173223063108,214,0003,100
2005-04-063373383023095,619,0003,090
2005-04-053323393303363,388,0003,360
2005-04-04326333325332849,0003,320
2005-04-01323329323329716,0003,290
2005-03-31330330326330652,0003,300
2005-03-30326327321322927,0003,220
2005-03-293343363283311,350,0003,310
2005-03-283233363233353,316,0003,350
2005-03-253273303243261,564,0003,260
2005-03-243233303183302,647,0003,300
2005-03-23323324318321829,0003,210
2005-03-223233293203231,934,0003,230
2005-03-18320322318320969,0003,200
2005-03-173213223173171,138,0003,170
2005-03-163233273183261,539,0003,260
2005-03-153233273193253,629,0003,250
2005-03-143133213113192,821,0003,190
2005-03-113153163113121,187,0003,120
2005-03-103073183053122,989,0003,120
2005-03-09300307300305981,0003,050
2005-03-08302304300300402,0003,000
2005-03-07306307302304711,0003,040
2005-03-04304308303304827,0003,040
2005-03-03307309303304619,0003,040
2005-03-023083093033091,115,0003,090
2005-03-013133143023063,165,0003,060
2005-02-2828631928630913,857,0003,090
2005-02-25287287283285507,0002,850
2005-02-24280286280285298,0002,850
2005-02-23280282279280336,0002,800
2005-02-22285285281282321,0002,820
2005-02-21283284281282271,0002,820
2005-02-18279284278283451,0002,830
2005-02-17283283280280468,0002,800
2005-02-16286289282284491,0002,840
2005-02-15290292285288728,0002,880
2005-02-142922962872921,401,0002,920
2005-02-102952962902951,091,0002,950
2005-02-092882982872983,382,0002,980
2005-02-08285288284287625,0002,870
2005-02-07285285283283330,0002,830
2005-02-04288288282283277,0002,830
2005-02-03285290283286967,0002,860
2005-02-02283285281285466,0002,850
2005-02-01282283279283373,0002,830
2005-01-31277283277282469,0002,820
2005-01-28280281278280296,0002,800
2005-01-27282283279282290,0002,820
2005-01-26284284282283242,0002,830
2005-01-25284284280282373,0002,820
2005-01-24282285281284543,0002,840
2005-01-21277282277279398,0002,790
2005-01-20276279275279923,0002,790
2005-01-19285286281281753,0002,810
2005-01-18289289285285675,0002,850
2005-01-17290291286288714,0002,880
2005-01-142822922822891,355,0002,890
2005-01-132882952842864,470,0002,860
2005-01-122742892732884,873,0002,880
2005-01-11276277274276677,0002,760
2005-01-07276277272274930,0002,740
2005-01-062712762682741,569,0002,740
2005-01-052682722672701,157,0002,700
2005-01-04266272265270681,0002,700

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