6310 井関農機(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29277279275277355,0002,770
2006-12-28280280274277637,0002,770
2006-12-272792802752771,455,0002,770
2006-12-262712782702761,792,0002,760
2006-12-252762762702711,367,0002,710
2006-12-222832852752782,571,0002,780
2006-12-212902922852861,800,0002,860
2006-12-202892932862931,214,0002,930
2006-12-192912932862871,306,0002,870
2006-12-182982992922921,246,0002,920
2006-12-15298300296299961,0002,990
2006-12-143033032962981,516,0002,980
2006-12-132983022963021,414,0003,020
2006-12-123023022962971,622,0002,970
2006-12-112953012933001,821,0003,000
2006-12-082932972912931,578,0002,930
2006-12-072942952902901,491,0002,900
2006-12-062952972882943,178,0002,940
2006-12-053093112922934,899,0002,930
2006-12-043013133013077,250,0003,070
2006-12-012903032893035,630,0003,030
2006-11-302892902852902,202,0002,900
2006-11-292912932852862,182,0002,860
2006-11-282852902802873,393,0002,870
2006-11-272852912832891,088,0002,890
2006-11-242932952832882,205,0002,880
2006-11-222902972872961,906,0002,960
2006-11-212852952852952,626,0002,950
2006-11-203063062822823,314,0002,820
2006-11-173103183043115,397,0003,110
2006-11-163363453363401,599,0003,400
2006-11-153383403293361,251,0003,360
2006-11-143243363233351,179,0003,350
2006-11-133303303203201,155,0003,200
2006-11-103313353263281,066,0003,280
2006-11-093343393333331,112,0003,330
2006-11-083393443343341,270,0003,340
2006-11-07344345340341701,0003,410
2006-11-06344344339343810,0003,430
2006-11-023403443383431,079,0003,430
2006-11-013473573443441,111,0003,440
2006-10-313533533463501,103,0003,500
2006-10-303513583473481,634,0003,480
2006-10-27358359354356516,0003,560
2006-10-263563623553581,192,0003,580
2006-10-25359361353354997,0003,540
2006-10-243673683573581,534,0003,580
2006-10-233623643563631,487,0003,630
2006-10-203623633573611,095,0003,610
2006-10-193633653603621,220,0003,620
2006-10-183603643533591,838,0003,590
2006-10-173653653603621,810,0003,620
2006-10-163553663553654,884,0003,650
2006-10-133423533353524,216,0003,520
2006-10-123313423223413,289,0003,410
2006-10-113443503263305,700,0003,300
2006-10-103513563433464,134,0003,460
2006-10-063673683513583,989,0003,580
2006-10-053713723643693,228,0003,690
2006-10-043763813593649,903,0003,640
2006-10-0335637435337110,820,0003,710
2006-10-0235836534935712,122,0003,570
2006-09-293643653533533,583,0003,530
2006-09-283653663583624,119,0003,620
2006-09-273653693613657,254,0003,650
2006-09-263763833523605,003,0003,600
2006-09-253833833683742,911,0003,740
2006-09-223984003913911,383,0003,910
2006-09-213994033894031,958,0004,030
2006-09-203963993873892,105,0003,890
2006-09-194024124024051,314,0004,050
2006-09-154054063984041,370,0004,040
2006-09-144074163954085,288,0004,080
2006-09-1343043840440812,190,0004,080
2006-09-1240543240342911,859,0004,290
2006-09-113994183974079,085,0004,070
2006-09-083774003723997,886,0003,990
2006-09-073753903713777,902,0003,770
2006-09-063653823633793,970,0003,790
2006-09-053663673623651,022,0003,650
2006-09-043553663553641,333,0003,640
2006-09-013543553513531,249,0003,530
2006-08-31361363357359972,0003,590
2006-08-303613683603601,200,0003,600
2006-08-293723733593611,393,0003,610
2006-08-283803843683684,528,0003,680
2006-08-253533713533705,449,0003,700
2006-08-24354354350352935,0003,520
2006-08-23353356352354895,0003,540
2006-08-223533533493531,118,0003,530
2006-08-213503573503522,396,0003,520
2006-08-183463503423471,742,0003,470
2006-08-173453513423463,117,0003,460
2006-08-163423433383401,138,0003,400
2006-08-153373423343371,796,0003,370
2006-08-143283383283381,063,0003,380
2006-08-113323353283281,734,0003,280
2006-08-103213343173323,535,0003,320
2006-08-093143233133221,083,0003,220
2006-08-08311321310319880,0003,190
2006-08-07325325315315896,0003,150
2006-08-043253283213241,200,0003,240
2006-08-033373403283282,390,0003,280
2006-08-023303343273332,248,0003,330
2006-08-013283413253343,183,0003,340
2006-07-313163293153252,332,0003,250
2006-07-283133143043112,179,0003,110
2006-07-273073133073131,563,0003,130
2006-07-26318320308308759,0003,080
2006-07-253243273163171,595,0003,170
2006-07-243233233113141,514,0003,140
2006-07-21327331325328764,0003,280
2006-07-20336339332337944,0003,370
2006-07-193243313203201,545,0003,200
2006-07-183413453203212,489,0003,210
2006-07-143563563463461,434,0003,460
2006-07-133603693563601,175,0003,600
2006-07-123743763643651,345,0003,650
2006-07-11379381370374736,0003,740
2006-07-103673833643802,072,0003,800
2006-07-073893923743762,848,0003,760
2006-07-063923943883882,095,0003,880
2006-07-053954073923973,677,0003,970
2006-07-043964063954016,291,0004,010
2006-07-033783923773913,516,0003,910
2006-06-303843883763762,372,0003,760
2006-06-293843863783791,711,0003,790
2006-06-283763853743813,587,0003,810
2006-06-2738139237838010,419,0003,800
2006-06-263643793623763,327,0003,760
2006-06-233683683593681,720,0003,680
2006-06-223593753583741,826,0003,740
2006-06-213683693553581,375,0003,580
2006-06-203683753623641,960,0003,640
2006-06-193833863723731,676,0003,730
2006-06-163873903793831,977,0003,830
2006-06-153813823683721,641,0003,720
2006-06-143653773653712,756,0003,710
2006-06-133973993723762,975,0003,760
2006-06-124004093944061,304,0004,060
2006-06-093854133854092,912,0004,090
2006-06-084004003783831,956,0003,830
2006-06-074104144054061,487,0004,060
2006-06-064164164124131,263,0004,130
2006-06-05419424414421993,0004,210
2006-06-024054153894141,915,0004,140
2006-06-014224224044061,293,0004,060
2006-05-314144204054171,680,0004,170
2006-05-304354354164191,538,0004,190
2006-05-294274374254331,635,0004,330
2006-05-26419426419422731,0004,220
2006-05-254144284084151,468,0004,150
2006-05-244094194054111,665,0004,110
2006-05-234204284074101,376,0004,100
2006-05-224364394284291,731,0004,290
2006-05-194424454204364,876,0004,360
2006-05-184444584394571,573,0004,570
2006-05-174384554384541,906,0004,540
2006-05-164594654354391,486,0004,390
2006-05-15455457451455855,0004,550
2006-05-124574634554601,321,0004,600
2006-05-114774784604631,273,0004,630
2006-05-104804854724741,049,0004,740
2006-05-094874904794831,170,0004,830
2006-05-084894924824921,406,0004,920
2006-05-024764864764801,696,0004,800
2006-05-014854924774811,077,0004,810
2006-04-284995014894902,946,0004,900
2006-04-274815034795023,788,0005,020
2006-04-264794884764782,005,0004,780
2006-04-254734834734791,195,0004,790
2006-04-244774844684731,697,0004,730
2006-04-214904954844871,286,0004,870
2006-04-20495498487491915,0004,910
2006-04-195035074924952,036,0004,950
2006-04-184825014824991,654,0004,990
2006-04-175075074854862,884,0004,860
2006-04-14508511506507937,0005,070
2006-04-135125145035071,816,0005,070
2006-04-125225235075113,347,0005,110
2006-04-115235245165232,209,0005,230
2006-04-105235275165195,176,0005,190
2006-04-075325345215232,702,0005,230
2006-04-065275315215312,189,0005,310
2006-04-055265335215264,581,0005,260
2006-04-045355455205239,206,0005,230
2006-04-035365395325344,005,0005,340
2006-03-315415415235297,874,0005,290
2006-03-3056356653753916,910,0005,390
2006-03-2951354651054012,894,0005,400
2006-03-285085185025161,604,0005,160
2006-03-27506509504509612,0005,090
2006-03-24506512501505939,0005,050
2006-03-235195235035062,385,0005,060
2006-03-225035194985173,176,0005,170
2006-03-204915034885011,433,0005,010
2006-03-17487495477489863,0004,890
2006-03-16498498489491803,0004,910
2006-03-15503503495495570,0004,950
2006-03-145105104985001,235,0005,000
2006-03-135055125015112,052,0005,110
2006-03-104864984844941,559,0004,940
2006-03-094854934804871,500,0004,870
2006-03-084864954754821,208,0004,820
2006-03-07494494481491952,0004,910
2006-03-064784954764911,888,0004,910
2006-03-034794914684761,890,0004,760
2006-03-025185194874891,436,0004,890
2006-03-015005194995121,504,0005,120
2006-02-285285305125202,057,0005,200
2006-02-275285355255283,181,0005,280
2006-02-245055224975212,922,0005,210
2006-02-234905144885074,908,0005,070
2006-02-224584914574804,832,0004,800
2006-02-214354584354562,637,0004,560
2006-02-204404554264332,701,0004,330
2006-02-174624744464602,467,0004,600
2006-02-164754784614662,259,0004,660
2006-02-154854934764792,782,0004,790
2006-02-144674894374755,368,0004,750
2006-02-134844924684723,968,0004,720
2006-02-105305304925193,106,0005,190
2006-02-095535555195272,981,0005,270
2006-02-085535605355414,162,0005,410
2006-02-075475635455626,709,0005,620
2006-02-065455485345485,955,0005,480
2006-02-035165445165388,077,0005,380
2006-02-025205235145235,393,0005,230
2006-02-015015175015143,730,0005,140
2006-01-315165175095112,809,0005,110
2006-01-305155265115138,074,0005,130
2006-01-2750652350152010,354,0005,200
2006-01-2651051749750316,774,0005,030
2006-01-254654904624755,932,0004,750
2006-01-244634684564605,699,0004,600
2006-01-234494584354435,125,0004,430
2006-01-204944944564655,483,0004,650
2006-01-194504934464848,335,0004,840
2006-01-184704754054557,125,0004,550
2006-01-1748650346247212,380,0004,720
2006-01-1647549747149114,514,0004,910
2006-01-1345647345247015,421,0004,700
2006-01-124304524304515,564,0004,510
2006-01-114294354214303,362,0004,300
2006-01-104474474284333,542,0004,330
2006-01-064494524404458,776,0004,450
2006-01-0543044941944417,158,0004,440
2006-01-0440743940643517,231,0004,350

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