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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 388 | 392 | 386 | 392 | 1,937,000 | 3,920 |
| 2005-12-29 | 384 | 390 | 383 | 385 | 1,540,000 | 3,850 |
| 2005-12-28 | 379 | 384 | 378 | 382 | 1,076,000 | 3,820 |
| 2005-12-27 | 383 | 383 | 375 | 379 | 1,743,000 | 3,790 |
| 2005-12-26 | 382 | 384 | 377 | 380 | 1,653,000 | 3,800 |
| 2005-12-22 | 380 | 380 | 372 | 374 | 1,138,000 | 3,740 |
| 2005-12-21 | 380 | 382 | 377 | 380 | 1,758,000 | 3,800 |
| 2005-12-20 | 369 | 374 | 364 | 371 | 1,057,000 | 3,710 |
| 2005-12-19 | 370 | 373 | 363 | 366 | 1,148,000 | 3,660 |
| 2005-12-16 | 371 | 379 | 368 | 371 | 1,737,000 | 3,710 |
| 2005-12-15 | 380 | 386 | 374 | 374 | 2,007,000 | 3,740 |
| 2005-12-14 | 392 | 393 | 374 | 381 | 4,112,000 | 3,810 |
| 2005-12-13 | 372 | 387 | 372 | 386 | 8,112,000 | 3,860 |
| 2005-12-12 | 367 | 371 | 366 | 370 | 2,308,000 | 3,700 |
| 2005-12-09 | 356 | 366 | 356 | 363 | 1,689,000 | 3,630 |
| 2005-12-08 | 367 | 367 | 356 | 359 | 1,324,000 | 3,590 |
| 2005-12-07 | 369 | 370 | 366 | 368 | 1,196,000 | 3,680 |
| 2005-12-06 | 373 | 373 | 366 | 369 | 1,866,000 | 3,690 |
| 2005-12-05 | 373 | 377 | 370 | 376 | 3,575,000 | 3,760 |
| 2005-12-02 | 368 | 372 | 365 | 368 | 2,709,000 | 3,680 |
| 2005-12-01 | 362 | 366 | 361 | 366 | 1,676,000 | 3,660 |
| 2005-11-30 | 368 | 368 | 364 | 365 | 1,437,000 | 3,650 |
| 2005-11-29 | 358 | 368 | 358 | 366 | 2,566,000 | 3,660 |
| 2005-11-28 | 360 | 363 | 358 | 358 | 1,110,000 | 3,580 |
| 2005-11-25 | 355 | 359 | 353 | 359 | 871,000 | 3,590 |
| 2005-11-24 | 361 | 362 | 356 | 357 | 1,176,000 | 3,570 |
| 2005-11-22 | 355 | 359 | 354 | 359 | 1,166,000 | 3,590 |
| 2005-11-21 | 359 | 362 | 352 | 353 | 1,794,000 | 3,530 |
| 2005-11-18 | 363 | 367 | 357 | 359 | 3,026,000 | 3,590 |
| 2005-11-17 | 363 | 371 | 363 | 370 | 1,363,000 | 3,700 |
| 2005-11-16 | 356 | 362 | 352 | 360 | 1,428,000 | 3,600 |
| 2005-11-15 | 368 | 368 | 357 | 363 | 1,818,000 | 3,630 |
| 2005-11-14 | 376 | 376 | 367 | 368 | 1,795,000 | 3,680 |
| 2005-11-11 | 366 | 375 | 365 | 371 | 1,804,000 | 3,710 |
| 2005-11-10 | 369 | 372 | 360 | 364 | 2,680,000 | 3,640 |
| 2005-11-09 | 377 | 384 | 371 | 374 | 4,341,000 | 3,740 |
| 2005-11-08 | 365 | 376 | 361 | 373 | 3,368,000 | 3,730 |
| 2005-11-07 | 367 | 368 | 361 | 365 | 1,626,000 | 3,650 |
| 2005-11-04 | 366 | 369 | 363 | 366 | 3,659,000 | 3,660 |
| 2005-11-02 | 363 | 367 | 360 | 362 | 2,611,000 | 3,620 |
| 2005-11-01 | 367 | 368 | 362 | 365 | 2,559,000 | 3,650 |
| 2005-10-31 | 363 | 369 | 358 | 365 | 6,583,000 | 3,650 |
| 2005-10-28 | 349 | 358 | 347 | 356 | 8,204,000 | 3,560 |
| 2005-10-27 | 342 | 347 | 341 | 345 | 2,313,000 | 3,450 |
| 2005-10-26 | 341 | 344 | 340 | 342 | 2,347,000 | 3,420 |
| 2005-10-25 | 335 | 342 | 333 | 340 | 2,257,000 | 3,400 |
| 2005-10-24 | 331 | 334 | 330 | 330 | 740,000 | 3,300 |
| 2005-10-21 | 331 | 332 | 328 | 332 | 859,000 | 3,320 |
| 2005-10-20 | 336 | 336 | 332 | 334 | 1,001,000 | 3,340 |
| 2005-10-19 | 331 | 337 | 329 | 335 | 2,029,000 | 3,350 |
| 2005-10-18 | 329 | 332 | 327 | 330 | 847,000 | 3,300 |
| 2005-10-17 | 326 | 333 | 325 | 327 | 1,116,000 | 3,270 |
| 2005-10-14 | 329 | 330 | 325 | 326 | 745,000 | 3,260 |
| 2005-10-13 | 334 | 334 | 327 | 331 | 1,116,000 | 3,310 |
| 2005-10-12 | 335 | 340 | 333 | 334 | 2,426,000 | 3,340 |
| 2005-10-11 | 327 | 336 | 326 | 333 | 1,248,000 | 3,330 |
| 2005-10-07 | 320 | 329 | 320 | 326 | 1,384,000 | 3,260 |
| 2005-10-06 | 330 | 330 | 323 | 323 | 2,335,000 | 3,230 |
| 2005-10-05 | 341 | 341 | 335 | 338 | 1,460,000 | 3,380 |
| 2005-10-04 | 343 | 347 | 340 | 341 | 1,259,000 | 3,410 |
| 2005-10-03 | 340 | 342 | 334 | 341 | 1,969,000 | 3,410 |
| 2005-09-30 | 352 | 352 | 345 | 345 | 2,440,000 | 3,450 |
| 2005-09-29 | 355 | 355 | 342 | 352 | 8,114,000 | 3,520 |
| 2005-09-28 | 328 | 334 | 327 | 333 | 4,924,000 | 3,330 |
| 2005-09-27 | 327 | 332 | 320 | 324 | 9,379,000 | 3,240 |
| 2005-09-26 | 315 | 318 | 314 | 318 | 1,352,000 | 3,180 |
| 2005-09-22 | 313 | 314 | 309 | 313 | 1,067,000 | 3,130 |
| 2005-09-21 | 317 | 318 | 313 | 313 | 1,667,000 | 3,130 |
| 2005-09-20 | 314 | 319 | 313 | 316 | 4,330,000 | 3,160 |
| 2005-09-16 | 306 | 311 | 305 | 309 | 2,490,000 | 3,090 |
| 2005-09-15 | 303 | 307 | 301 | 304 | 1,240,000 | 3,040 |
| 2005-09-14 | 299 | 305 | 298 | 304 | 1,058,000 | 3,040 |
| 2005-09-13 | 299 | 301 | 297 | 300 | 358,000 | 3,000 |
| 2005-09-12 | 302 | 303 | 297 | 298 | 887,000 | 2,980 |
| 2005-09-09 | 298 | 300 | 296 | 298 | 989,000 | 2,980 |
| 2005-09-08 | 302 | 302 | 296 | 297 | 938,000 | 2,970 |
| 2005-09-07 | 305 | 306 | 298 | 301 | 1,292,000 | 3,010 |
| 2005-09-06 | 307 | 308 | 304 | 304 | 1,005,000 | 3,040 |
| 2005-09-05 | 308 | 309 | 305 | 305 | 711,000 | 3,050 |
| 2005-09-02 | 307 | 309 | 306 | 308 | 984,000 | 3,080 |
| 2005-09-01 | 306 | 312 | 306 | 307 | 1,855,000 | 3,070 |
| 2005-08-31 | 306 | 307 | 305 | 306 | 656,000 | 3,060 |
| 2005-08-30 | 306 | 308 | 305 | 308 | 704,000 | 3,080 |
| 2005-08-29 | 311 | 311 | 305 | 307 | 1,023,000 | 3,070 |
| 2005-08-26 | 308 | 310 | 307 | 310 | 1,463,000 | 3,100 |
| 2005-08-25 | 308 | 308 | 304 | 305 | 1,516,000 | 3,050 |
| 2005-08-24 | 308 | 311 | 306 | 309 | 1,546,000 | 3,090 |
| 2005-08-23 | 315 | 316 | 310 | 311 | 2,360,000 | 3,110 |
| 2005-08-22 | 308 | 314 | 308 | 314 | 2,716,000 | 3,140 |
| 2005-08-19 | 309 | 309 | 305 | 307 | 1,524,000 | 3,070 |
| 2005-08-18 | 310 | 311 | 307 | 309 | 2,260,000 | 3,090 |
| 2005-08-17 | 298 | 312 | 298 | 308 | 8,035,000 | 3,080 |
| 2005-08-16 | 297 | 301 | 296 | 301 | 1,705,000 | 3,010 |
| 2005-08-15 | 295 | 298 | 293 | 296 | 617,000 | 2,960 |
| 2005-08-12 | 298 | 301 | 293 | 295 | 1,072,000 | 2,950 |
| 2005-08-11 | 303 | 303 | 297 | 298 | 1,534,000 | 2,980 |
| 2005-08-10 | 303 | 306 | 300 | 303 | 2,367,000 | 3,030 |
| 2005-08-09 | 294 | 301 | 294 | 299 | 1,577,000 | 2,990 |
| 2005-08-08 | 290 | 292 | 284 | 292 | 733,000 | 2,920 |
| 2005-08-05 | 295 | 296 | 292 | 292 | 948,000 | 2,920 |
| 2005-08-04 | 297 | 297 | 293 | 295 | 1,688,000 | 2,950 |
| 2005-08-03 | 298 | 304 | 297 | 300 | 5,938,000 | 3,000 |
| 2005-08-02 | 291 | 299 | 290 | 295 | 4,749,000 | 2,950 |
| 2005-08-01 | 286 | 291 | 286 | 289 | 1,716,000 | 2,890 |
| 2005-07-29 | 286 | 290 | 285 | 285 | 1,086,000 | 2,850 |
| 2005-07-28 | 287 | 287 | 284 | 284 | 778,000 | 2,840 |
| 2005-07-27 | 285 | 289 | 284 | 287 | 1,253,000 | 2,870 |
| 2005-07-26 | 282 | 285 | 280 | 285 | 558,000 | 2,850 |
| 2005-07-25 | 281 | 282 | 279 | 281 | 493,000 | 2,810 |
| 2005-07-22 | 283 | 284 | 278 | 280 | 881,000 | 2,800 |
| 2005-07-21 | 284 | 288 | 283 | 285 | 2,440,000 | 2,850 |
| 2005-07-20 | 282 | 283 | 279 | 281 | 703,000 | 2,810 |
| 2005-07-19 | 279 | 281 | 278 | 280 | 373,000 | 2,800 |
| 2005-07-15 | 283 | 284 | 281 | 281 | 582,000 | 2,810 |
| 2005-07-14 | 283 | 285 | 282 | 282 | 516,000 | 2,820 |
| 2005-07-13 | 282 | 283 | 280 | 283 | 615,000 | 2,830 |
| 2005-07-12 | 282 | 286 | 280 | 281 | 2,118,000 | 2,810 |
| 2005-07-11 | 275 | 287 | 274 | 284 | 5,539,000 | 2,840 |
| 2005-07-08 | 276 | 276 | 273 | 273 | 813,000 | 2,730 |
| 2005-07-07 | 270 | 276 | 270 | 276 | 1,334,000 | 2,760 |
| 2005-07-06 | 275 | 275 | 271 | 271 | 560,000 | 2,710 |
| 2005-07-05 | 274 | 276 | 273 | 274 | 944,000 | 2,740 |
| 2005-07-04 | 272 | 273 | 272 | 273 | 448,000 | 2,730 |
| 2005-07-01 | 273 | 274 | 271 | 271 | 612,000 | 2,710 |
| 2005-06-30 | 274 | 275 | 272 | 273 | 405,000 | 2,730 |
| 2005-06-29 | 274 | 275 | 272 | 274 | 550,000 | 2,740 |
| 2005-06-28 | 271 | 274 | 270 | 274 | 279,000 | 2,740 |
| 2005-06-27 | 270 | 272 | 269 | 271 | 329,000 | 2,710 |
| 2005-06-24 | 271 | 274 | 270 | 274 | 439,000 | 2,740 |
| 2005-06-23 | 277 | 277 | 274 | 275 | 643,000 | 2,750 |
| 2005-06-22 | 278 | 278 | 275 | 276 | 449,000 | 2,760 |
| 2005-06-21 | 279 | 280 | 275 | 276 | 1,046,000 | 2,760 |
| 2005-06-20 | 277 | 280 | 276 | 278 | 1,743,000 | 2,780 |
| 2005-06-17 | 275 | 279 | 274 | 275 | 3,379,000 | 2,750 |
| 2005-06-16 | 271 | 276 | 270 | 273 | 1,534,000 | 2,730 |
| 2005-06-15 | 270 | 272 | 270 | 271 | 764,000 | 2,710 |
| 2005-06-14 | 271 | 272 | 266 | 268 | 1,313,000 | 2,680 |
| 2005-06-13 | 271 | 273 | 270 | 271 | 677,000 | 2,710 |
| 2005-06-10 | 269 | 270 | 267 | 269 | 1,593,000 | 2,690 |
| 2005-06-09 | 274 | 275 | 268 | 269 | 1,427,000 | 2,690 |
| 2005-06-08 | 269 | 275 | 269 | 275 | 1,374,000 | 2,750 |
| 2005-06-07 | 271 | 272 | 268 | 270 | 1,185,000 | 2,700 |
| 2005-06-06 | 277 | 277 | 271 | 272 | 2,069,000 | 2,720 |
| 2005-06-03 | 284 | 284 | 275 | 276 | 1,383,000 | 2,760 |
| 2005-06-02 | 288 | 288 | 282 | 284 | 1,280,000 | 2,840 |
| 2005-06-01 | 276 | 291 | 275 | 289 | 4,133,000 | 2,890 |
| 2005-05-31 | 273 | 279 | 271 | 279 | 720,000 | 2,790 |
| 2005-05-30 | 266 | 273 | 264 | 272 | 955,000 | 2,720 |
| 2005-05-27 | 269 | 269 | 264 | 265 | 535,000 | 2,650 |
| 2005-05-26 | 267 | 270 | 264 | 264 | 510,000 | 2,640 |
| 2005-05-25 | 278 | 278 | 265 | 267 | 674,000 | 2,670 |
| 2005-05-24 | 280 | 281 | 277 | 278 | 421,000 | 2,780 |
| 2005-05-23 | 277 | 279 | 273 | 278 | 531,000 | 2,780 |
| 2005-05-20 | 281 | 281 | 277 | 278 | 462,000 | 2,780 |
| 2005-05-19 | 274 | 278 | 274 | 276 | 488,000 | 2,760 |
| 2005-05-18 | 269 | 272 | 261 | 271 | 923,000 | 2,710 |
| 2005-05-17 | 276 | 278 | 267 | 268 | 762,000 | 2,680 |
| 2005-05-16 | 280 | 280 | 273 | 273 | 609,000 | 2,730 |
| 2005-05-13 | 280 | 282 | 277 | 279 | 871,000 | 2,790 |
| 2005-05-12 | 288 | 288 | 281 | 282 | 450,000 | 2,820 |
| 2005-05-11 | 287 | 287 | 284 | 286 | 345,000 | 2,860 |
| 2005-05-10 | 289 | 292 | 287 | 288 | 778,000 | 2,880 |
| 2005-05-09 | 290 | 292 | 287 | 288 | 818,000 | 2,880 |
| 2005-05-06 | 283 | 287 | 282 | 287 | 733,000 | 2,870 |
| 2005-05-02 | 279 | 283 | 278 | 280 | 548,000 | 2,800 |
| 2005-04-28 | 277 | 280 | 277 | 277 | 516,000 | 2,770 |
| 2005-04-27 | 278 | 278 | 273 | 275 | 756,000 | 2,750 |
| 2005-04-26 | 280 | 280 | 277 | 278 | 366,000 | 2,780 |
| 2005-04-25 | 280 | 280 | 276 | 278 | 585,000 | 2,780 |
| 2005-04-22 | 282 | 283 | 277 | 283 | 906,000 | 2,830 |
| 2005-04-21 | 269 | 275 | 268 | 273 | 1,155,000 | 2,730 |
| 2005-04-20 | 283 | 286 | 278 | 279 | 1,563,000 | 2,790 |
| 2005-04-19 | 275 | 280 | 274 | 278 | 1,193,000 | 2,780 |
| 2005-04-18 | 272 | 274 | 267 | 270 | 1,669,000 | 2,700 |
| 2005-04-15 | 284 | 285 | 279 | 281 | 1,700,000 | 2,810 |
| 2005-04-14 | 291 | 292 | 286 | 288 | 1,711,000 | 2,880 |
| 2005-04-13 | 302 | 304 | 293 | 297 | 1,552,000 | 2,970 |
| 2005-04-12 | 305 | 307 | 299 | 301 | 1,181,000 | 3,010 |
| 2005-04-11 | 311 | 313 | 304 | 306 | 1,751,000 | 3,060 |
| 2005-04-08 | 313 | 314 | 309 | 310 | 1,653,000 | 3,100 |
| 2005-04-07 | 317 | 322 | 306 | 310 | 8,214,000 | 3,100 |
| 2005-04-06 | 337 | 338 | 302 | 309 | 5,619,000 | 3,090 |
| 2005-04-05 | 332 | 339 | 330 | 336 | 3,388,000 | 3,360 |
| 2005-04-04 | 326 | 333 | 325 | 332 | 849,000 | 3,320 |
| 2005-04-01 | 323 | 329 | 323 | 329 | 716,000 | 3,290 |
| 2005-03-31 | 330 | 330 | 326 | 330 | 652,000 | 3,300 |
| 2005-03-30 | 326 | 327 | 321 | 322 | 927,000 | 3,220 |
| 2005-03-29 | 334 | 336 | 328 | 331 | 1,350,000 | 3,310 |
| 2005-03-28 | 323 | 336 | 323 | 335 | 3,316,000 | 3,350 |
| 2005-03-25 | 327 | 330 | 324 | 326 | 1,564,000 | 3,260 |
| 2005-03-24 | 323 | 330 | 318 | 330 | 2,647,000 | 3,300 |
| 2005-03-23 | 323 | 324 | 318 | 321 | 829,000 | 3,210 |
| 2005-03-22 | 323 | 329 | 320 | 323 | 1,934,000 | 3,230 |
| 2005-03-18 | 320 | 322 | 318 | 320 | 969,000 | 3,200 |
| 2005-03-17 | 321 | 322 | 317 | 317 | 1,138,000 | 3,170 |
| 2005-03-16 | 323 | 327 | 318 | 326 | 1,539,000 | 3,260 |
| 2005-03-15 | 323 | 327 | 319 | 325 | 3,629,000 | 3,250 |
| 2005-03-14 | 313 | 321 | 311 | 319 | 2,821,000 | 3,190 |
| 2005-03-11 | 315 | 316 | 311 | 312 | 1,187,000 | 3,120 |
| 2005-03-10 | 307 | 318 | 305 | 312 | 2,989,000 | 3,120 |
| 2005-03-09 | 300 | 307 | 300 | 305 | 981,000 | 3,050 |
| 2005-03-08 | 302 | 304 | 300 | 300 | 402,000 | 3,000 |
| 2005-03-07 | 306 | 307 | 302 | 304 | 711,000 | 3,040 |
| 2005-03-04 | 304 | 308 | 303 | 304 | 827,000 | 3,040 |
| 2005-03-03 | 307 | 309 | 303 | 304 | 619,000 | 3,040 |
| 2005-03-02 | 308 | 309 | 303 | 309 | 1,115,000 | 3,090 |
| 2005-03-01 | 313 | 314 | 302 | 306 | 3,165,000 | 3,060 |
| 2005-02-28 | 286 | 319 | 286 | 309 | 13,857,000 | 3,090 |
| 2005-02-25 | 287 | 287 | 283 | 285 | 507,000 | 2,850 |
| 2005-02-24 | 280 | 286 | 280 | 285 | 298,000 | 2,850 |
| 2005-02-23 | 280 | 282 | 279 | 280 | 336,000 | 2,800 |
| 2005-02-22 | 285 | 285 | 281 | 282 | 321,000 | 2,820 |
| 2005-02-21 | 283 | 284 | 281 | 282 | 271,000 | 2,820 |
| 2005-02-18 | 279 | 284 | 278 | 283 | 451,000 | 2,830 |
| 2005-02-17 | 283 | 283 | 280 | 280 | 468,000 | 2,800 |
| 2005-02-16 | 286 | 289 | 282 | 284 | 491,000 | 2,840 |
| 2005-02-15 | 290 | 292 | 285 | 288 | 728,000 | 2,880 |
| 2005-02-14 | 292 | 296 | 287 | 292 | 1,401,000 | 2,920 |
| 2005-02-10 | 295 | 296 | 290 | 295 | 1,091,000 | 2,950 |
| 2005-02-09 | 288 | 298 | 287 | 298 | 3,382,000 | 2,980 |
| 2005-02-08 | 285 | 288 | 284 | 287 | 625,000 | 2,870 |
| 2005-02-07 | 285 | 285 | 283 | 283 | 330,000 | 2,830 |
| 2005-02-04 | 288 | 288 | 282 | 283 | 277,000 | 2,830 |
| 2005-02-03 | 285 | 290 | 283 | 286 | 967,000 | 2,860 |
| 2005-02-02 | 283 | 285 | 281 | 285 | 466,000 | 2,850 |
| 2005-02-01 | 282 | 283 | 279 | 283 | 373,000 | 2,830 |
| 2005-01-31 | 277 | 283 | 277 | 282 | 469,000 | 2,820 |
| 2005-01-28 | 280 | 281 | 278 | 280 | 296,000 | 2,800 |
| 2005-01-27 | 282 | 283 | 279 | 282 | 290,000 | 2,820 |
| 2005-01-26 | 284 | 284 | 282 | 283 | 242,000 | 2,830 |
| 2005-01-25 | 284 | 284 | 280 | 282 | 373,000 | 2,820 |
| 2005-01-24 | 282 | 285 | 281 | 284 | 543,000 | 2,840 |
| 2005-01-21 | 277 | 282 | 277 | 279 | 398,000 | 2,790 |
| 2005-01-20 | 276 | 279 | 275 | 279 | 923,000 | 2,790 |
| 2005-01-19 | 285 | 286 | 281 | 281 | 753,000 | 2,810 |
| 2005-01-18 | 289 | 289 | 285 | 285 | 675,000 | 2,850 |
| 2005-01-17 | 290 | 291 | 286 | 288 | 714,000 | 2,880 |
| 2005-01-14 | 282 | 292 | 282 | 289 | 1,355,000 | 2,890 |
| 2005-01-13 | 288 | 295 | 284 | 286 | 4,470,000 | 2,860 |
| 2005-01-12 | 274 | 289 | 273 | 288 | 4,873,000 | 2,880 |
| 2005-01-11 | 276 | 277 | 274 | 276 | 677,000 | 2,760 |
| 2005-01-07 | 276 | 277 | 272 | 274 | 930,000 | 2,740 |
| 2005-01-06 | 271 | 276 | 268 | 274 | 1,569,000 | 2,740 |
| 2005-01-05 | 268 | 272 | 267 | 270 | 1,157,000 | 2,700 |
| 2005-01-04 | 266 | 272 | 265 | 270 | 681,000 | 2,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
