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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 277 | 279 | 275 | 277 | 355,000 | 2,770 |
| 2006-12-28 | 280 | 280 | 274 | 277 | 637,000 | 2,770 |
| 2006-12-27 | 279 | 280 | 275 | 277 | 1,455,000 | 2,770 |
| 2006-12-26 | 271 | 278 | 270 | 276 | 1,792,000 | 2,760 |
| 2006-12-25 | 276 | 276 | 270 | 271 | 1,367,000 | 2,710 |
| 2006-12-22 | 283 | 285 | 275 | 278 | 2,571,000 | 2,780 |
| 2006-12-21 | 290 | 292 | 285 | 286 | 1,800,000 | 2,860 |
| 2006-12-20 | 289 | 293 | 286 | 293 | 1,214,000 | 2,930 |
| 2006-12-19 | 291 | 293 | 286 | 287 | 1,306,000 | 2,870 |
| 2006-12-18 | 298 | 299 | 292 | 292 | 1,246,000 | 2,920 |
| 2006-12-15 | 298 | 300 | 296 | 299 | 961,000 | 2,990 |
| 2006-12-14 | 303 | 303 | 296 | 298 | 1,516,000 | 2,980 |
| 2006-12-13 | 298 | 302 | 296 | 302 | 1,414,000 | 3,020 |
| 2006-12-12 | 302 | 302 | 296 | 297 | 1,622,000 | 2,970 |
| 2006-12-11 | 295 | 301 | 293 | 300 | 1,821,000 | 3,000 |
| 2006-12-08 | 293 | 297 | 291 | 293 | 1,578,000 | 2,930 |
| 2006-12-07 | 294 | 295 | 290 | 290 | 1,491,000 | 2,900 |
| 2006-12-06 | 295 | 297 | 288 | 294 | 3,178,000 | 2,940 |
| 2006-12-05 | 309 | 311 | 292 | 293 | 4,899,000 | 2,930 |
| 2006-12-04 | 301 | 313 | 301 | 307 | 7,250,000 | 3,070 |
| 2006-12-01 | 290 | 303 | 289 | 303 | 5,630,000 | 3,030 |
| 2006-11-30 | 289 | 290 | 285 | 290 | 2,202,000 | 2,900 |
| 2006-11-29 | 291 | 293 | 285 | 286 | 2,182,000 | 2,860 |
| 2006-11-28 | 285 | 290 | 280 | 287 | 3,393,000 | 2,870 |
| 2006-11-27 | 285 | 291 | 283 | 289 | 1,088,000 | 2,890 |
| 2006-11-24 | 293 | 295 | 283 | 288 | 2,205,000 | 2,880 |
| 2006-11-22 | 290 | 297 | 287 | 296 | 1,906,000 | 2,960 |
| 2006-11-21 | 285 | 295 | 285 | 295 | 2,626,000 | 2,950 |
| 2006-11-20 | 306 | 306 | 282 | 282 | 3,314,000 | 2,820 |
| 2006-11-17 | 310 | 318 | 304 | 311 | 5,397,000 | 3,110 |
| 2006-11-16 | 336 | 345 | 336 | 340 | 1,599,000 | 3,400 |
| 2006-11-15 | 338 | 340 | 329 | 336 | 1,251,000 | 3,360 |
| 2006-11-14 | 324 | 336 | 323 | 335 | 1,179,000 | 3,350 |
| 2006-11-13 | 330 | 330 | 320 | 320 | 1,155,000 | 3,200 |
| 2006-11-10 | 331 | 335 | 326 | 328 | 1,066,000 | 3,280 |
| 2006-11-09 | 334 | 339 | 333 | 333 | 1,112,000 | 3,330 |
| 2006-11-08 | 339 | 344 | 334 | 334 | 1,270,000 | 3,340 |
| 2006-11-07 | 344 | 345 | 340 | 341 | 701,000 | 3,410 |
| 2006-11-06 | 344 | 344 | 339 | 343 | 810,000 | 3,430 |
| 2006-11-02 | 340 | 344 | 338 | 343 | 1,079,000 | 3,430 |
| 2006-11-01 | 347 | 357 | 344 | 344 | 1,111,000 | 3,440 |
| 2006-10-31 | 353 | 353 | 346 | 350 | 1,103,000 | 3,500 |
| 2006-10-30 | 351 | 358 | 347 | 348 | 1,634,000 | 3,480 |
| 2006-10-27 | 358 | 359 | 354 | 356 | 516,000 | 3,560 |
| 2006-10-26 | 356 | 362 | 355 | 358 | 1,192,000 | 3,580 |
| 2006-10-25 | 359 | 361 | 353 | 354 | 997,000 | 3,540 |
| 2006-10-24 | 367 | 368 | 357 | 358 | 1,534,000 | 3,580 |
| 2006-10-23 | 362 | 364 | 356 | 363 | 1,487,000 | 3,630 |
| 2006-10-20 | 362 | 363 | 357 | 361 | 1,095,000 | 3,610 |
| 2006-10-19 | 363 | 365 | 360 | 362 | 1,220,000 | 3,620 |
| 2006-10-18 | 360 | 364 | 353 | 359 | 1,838,000 | 3,590 |
| 2006-10-17 | 365 | 365 | 360 | 362 | 1,810,000 | 3,620 |
| 2006-10-16 | 355 | 366 | 355 | 365 | 4,884,000 | 3,650 |
| 2006-10-13 | 342 | 353 | 335 | 352 | 4,216,000 | 3,520 |
| 2006-10-12 | 331 | 342 | 322 | 341 | 3,289,000 | 3,410 |
| 2006-10-11 | 344 | 350 | 326 | 330 | 5,700,000 | 3,300 |
| 2006-10-10 | 351 | 356 | 343 | 346 | 4,134,000 | 3,460 |
| 2006-10-06 | 367 | 368 | 351 | 358 | 3,989,000 | 3,580 |
| 2006-10-05 | 371 | 372 | 364 | 369 | 3,228,000 | 3,690 |
| 2006-10-04 | 376 | 381 | 359 | 364 | 9,903,000 | 3,640 |
| 2006-10-03 | 356 | 374 | 353 | 371 | 10,820,000 | 3,710 |
| 2006-10-02 | 358 | 365 | 349 | 357 | 12,122,000 | 3,570 |
| 2006-09-29 | 364 | 365 | 353 | 353 | 3,583,000 | 3,530 |
| 2006-09-28 | 365 | 366 | 358 | 362 | 4,119,000 | 3,620 |
| 2006-09-27 | 365 | 369 | 361 | 365 | 7,254,000 | 3,650 |
| 2006-09-26 | 376 | 383 | 352 | 360 | 5,003,000 | 3,600 |
| 2006-09-25 | 383 | 383 | 368 | 374 | 2,911,000 | 3,740 |
| 2006-09-22 | 398 | 400 | 391 | 391 | 1,383,000 | 3,910 |
| 2006-09-21 | 399 | 403 | 389 | 403 | 1,958,000 | 4,030 |
| 2006-09-20 | 396 | 399 | 387 | 389 | 2,105,000 | 3,890 |
| 2006-09-19 | 402 | 412 | 402 | 405 | 1,314,000 | 4,050 |
| 2006-09-15 | 405 | 406 | 398 | 404 | 1,370,000 | 4,040 |
| 2006-09-14 | 407 | 416 | 395 | 408 | 5,288,000 | 4,080 |
| 2006-09-13 | 430 | 438 | 404 | 408 | 12,190,000 | 4,080 |
| 2006-09-12 | 405 | 432 | 403 | 429 | 11,859,000 | 4,290 |
| 2006-09-11 | 399 | 418 | 397 | 407 | 9,085,000 | 4,070 |
| 2006-09-08 | 377 | 400 | 372 | 399 | 7,886,000 | 3,990 |
| 2006-09-07 | 375 | 390 | 371 | 377 | 7,902,000 | 3,770 |
| 2006-09-06 | 365 | 382 | 363 | 379 | 3,970,000 | 3,790 |
| 2006-09-05 | 366 | 367 | 362 | 365 | 1,022,000 | 3,650 |
| 2006-09-04 | 355 | 366 | 355 | 364 | 1,333,000 | 3,640 |
| 2006-09-01 | 354 | 355 | 351 | 353 | 1,249,000 | 3,530 |
| 2006-08-31 | 361 | 363 | 357 | 359 | 972,000 | 3,590 |
| 2006-08-30 | 361 | 368 | 360 | 360 | 1,200,000 | 3,600 |
| 2006-08-29 | 372 | 373 | 359 | 361 | 1,393,000 | 3,610 |
| 2006-08-28 | 380 | 384 | 368 | 368 | 4,528,000 | 3,680 |
| 2006-08-25 | 353 | 371 | 353 | 370 | 5,449,000 | 3,700 |
| 2006-08-24 | 354 | 354 | 350 | 352 | 935,000 | 3,520 |
| 2006-08-23 | 353 | 356 | 352 | 354 | 895,000 | 3,540 |
| 2006-08-22 | 353 | 353 | 349 | 353 | 1,118,000 | 3,530 |
| 2006-08-21 | 350 | 357 | 350 | 352 | 2,396,000 | 3,520 |
| 2006-08-18 | 346 | 350 | 342 | 347 | 1,742,000 | 3,470 |
| 2006-08-17 | 345 | 351 | 342 | 346 | 3,117,000 | 3,460 |
| 2006-08-16 | 342 | 343 | 338 | 340 | 1,138,000 | 3,400 |
| 2006-08-15 | 337 | 342 | 334 | 337 | 1,796,000 | 3,370 |
| 2006-08-14 | 328 | 338 | 328 | 338 | 1,063,000 | 3,380 |
| 2006-08-11 | 332 | 335 | 328 | 328 | 1,734,000 | 3,280 |
| 2006-08-10 | 321 | 334 | 317 | 332 | 3,535,000 | 3,320 |
| 2006-08-09 | 314 | 323 | 313 | 322 | 1,083,000 | 3,220 |
| 2006-08-08 | 311 | 321 | 310 | 319 | 880,000 | 3,190 |
| 2006-08-07 | 325 | 325 | 315 | 315 | 896,000 | 3,150 |
| 2006-08-04 | 325 | 328 | 321 | 324 | 1,200,000 | 3,240 |
| 2006-08-03 | 337 | 340 | 328 | 328 | 2,390,000 | 3,280 |
| 2006-08-02 | 330 | 334 | 327 | 333 | 2,248,000 | 3,330 |
| 2006-08-01 | 328 | 341 | 325 | 334 | 3,183,000 | 3,340 |
| 2006-07-31 | 316 | 329 | 315 | 325 | 2,332,000 | 3,250 |
| 2006-07-28 | 313 | 314 | 304 | 311 | 2,179,000 | 3,110 |
| 2006-07-27 | 307 | 313 | 307 | 313 | 1,563,000 | 3,130 |
| 2006-07-26 | 318 | 320 | 308 | 308 | 759,000 | 3,080 |
| 2006-07-25 | 324 | 327 | 316 | 317 | 1,595,000 | 3,170 |
| 2006-07-24 | 323 | 323 | 311 | 314 | 1,514,000 | 3,140 |
| 2006-07-21 | 327 | 331 | 325 | 328 | 764,000 | 3,280 |
| 2006-07-20 | 336 | 339 | 332 | 337 | 944,000 | 3,370 |
| 2006-07-19 | 324 | 331 | 320 | 320 | 1,545,000 | 3,200 |
| 2006-07-18 | 341 | 345 | 320 | 321 | 2,489,000 | 3,210 |
| 2006-07-14 | 356 | 356 | 346 | 346 | 1,434,000 | 3,460 |
| 2006-07-13 | 360 | 369 | 356 | 360 | 1,175,000 | 3,600 |
| 2006-07-12 | 374 | 376 | 364 | 365 | 1,345,000 | 3,650 |
| 2006-07-11 | 379 | 381 | 370 | 374 | 736,000 | 3,740 |
| 2006-07-10 | 367 | 383 | 364 | 380 | 2,072,000 | 3,800 |
| 2006-07-07 | 389 | 392 | 374 | 376 | 2,848,000 | 3,760 |
| 2006-07-06 | 392 | 394 | 388 | 388 | 2,095,000 | 3,880 |
| 2006-07-05 | 395 | 407 | 392 | 397 | 3,677,000 | 3,970 |
| 2006-07-04 | 396 | 406 | 395 | 401 | 6,291,000 | 4,010 |
| 2006-07-03 | 378 | 392 | 377 | 391 | 3,516,000 | 3,910 |
| 2006-06-30 | 384 | 388 | 376 | 376 | 2,372,000 | 3,760 |
| 2006-06-29 | 384 | 386 | 378 | 379 | 1,711,000 | 3,790 |
| 2006-06-28 | 376 | 385 | 374 | 381 | 3,587,000 | 3,810 |
| 2006-06-27 | 381 | 392 | 378 | 380 | 10,419,000 | 3,800 |
| 2006-06-26 | 364 | 379 | 362 | 376 | 3,327,000 | 3,760 |
| 2006-06-23 | 368 | 368 | 359 | 368 | 1,720,000 | 3,680 |
| 2006-06-22 | 359 | 375 | 358 | 374 | 1,826,000 | 3,740 |
| 2006-06-21 | 368 | 369 | 355 | 358 | 1,375,000 | 3,580 |
| 2006-06-20 | 368 | 375 | 362 | 364 | 1,960,000 | 3,640 |
| 2006-06-19 | 383 | 386 | 372 | 373 | 1,676,000 | 3,730 |
| 2006-06-16 | 387 | 390 | 379 | 383 | 1,977,000 | 3,830 |
| 2006-06-15 | 381 | 382 | 368 | 372 | 1,641,000 | 3,720 |
| 2006-06-14 | 365 | 377 | 365 | 371 | 2,756,000 | 3,710 |
| 2006-06-13 | 397 | 399 | 372 | 376 | 2,975,000 | 3,760 |
| 2006-06-12 | 400 | 409 | 394 | 406 | 1,304,000 | 4,060 |
| 2006-06-09 | 385 | 413 | 385 | 409 | 2,912,000 | 4,090 |
| 2006-06-08 | 400 | 400 | 378 | 383 | 1,956,000 | 3,830 |
| 2006-06-07 | 410 | 414 | 405 | 406 | 1,487,000 | 4,060 |
| 2006-06-06 | 416 | 416 | 412 | 413 | 1,263,000 | 4,130 |
| 2006-06-05 | 419 | 424 | 414 | 421 | 993,000 | 4,210 |
| 2006-06-02 | 405 | 415 | 389 | 414 | 1,915,000 | 4,140 |
| 2006-06-01 | 422 | 422 | 404 | 406 | 1,293,000 | 4,060 |
| 2006-05-31 | 414 | 420 | 405 | 417 | 1,680,000 | 4,170 |
| 2006-05-30 | 435 | 435 | 416 | 419 | 1,538,000 | 4,190 |
| 2006-05-29 | 427 | 437 | 425 | 433 | 1,635,000 | 4,330 |
| 2006-05-26 | 419 | 426 | 419 | 422 | 731,000 | 4,220 |
| 2006-05-25 | 414 | 428 | 408 | 415 | 1,468,000 | 4,150 |
| 2006-05-24 | 409 | 419 | 405 | 411 | 1,665,000 | 4,110 |
| 2006-05-23 | 420 | 428 | 407 | 410 | 1,376,000 | 4,100 |
| 2006-05-22 | 436 | 439 | 428 | 429 | 1,731,000 | 4,290 |
| 2006-05-19 | 442 | 445 | 420 | 436 | 4,876,000 | 4,360 |
| 2006-05-18 | 444 | 458 | 439 | 457 | 1,573,000 | 4,570 |
| 2006-05-17 | 438 | 455 | 438 | 454 | 1,906,000 | 4,540 |
| 2006-05-16 | 459 | 465 | 435 | 439 | 1,486,000 | 4,390 |
| 2006-05-15 | 455 | 457 | 451 | 455 | 855,000 | 4,550 |
| 2006-05-12 | 457 | 463 | 455 | 460 | 1,321,000 | 4,600 |
| 2006-05-11 | 477 | 478 | 460 | 463 | 1,273,000 | 4,630 |
| 2006-05-10 | 480 | 485 | 472 | 474 | 1,049,000 | 4,740 |
| 2006-05-09 | 487 | 490 | 479 | 483 | 1,170,000 | 4,830 |
| 2006-05-08 | 489 | 492 | 482 | 492 | 1,406,000 | 4,920 |
| 2006-05-02 | 476 | 486 | 476 | 480 | 1,696,000 | 4,800 |
| 2006-05-01 | 485 | 492 | 477 | 481 | 1,077,000 | 4,810 |
| 2006-04-28 | 499 | 501 | 489 | 490 | 2,946,000 | 4,900 |
| 2006-04-27 | 481 | 503 | 479 | 502 | 3,788,000 | 5,020 |
| 2006-04-26 | 479 | 488 | 476 | 478 | 2,005,000 | 4,780 |
| 2006-04-25 | 473 | 483 | 473 | 479 | 1,195,000 | 4,790 |
| 2006-04-24 | 477 | 484 | 468 | 473 | 1,697,000 | 4,730 |
| 2006-04-21 | 490 | 495 | 484 | 487 | 1,286,000 | 4,870 |
| 2006-04-20 | 495 | 498 | 487 | 491 | 915,000 | 4,910 |
| 2006-04-19 | 503 | 507 | 492 | 495 | 2,036,000 | 4,950 |
| 2006-04-18 | 482 | 501 | 482 | 499 | 1,654,000 | 4,990 |
| 2006-04-17 | 507 | 507 | 485 | 486 | 2,884,000 | 4,860 |
| 2006-04-14 | 508 | 511 | 506 | 507 | 937,000 | 5,070 |
| 2006-04-13 | 512 | 514 | 503 | 507 | 1,816,000 | 5,070 |
| 2006-04-12 | 522 | 523 | 507 | 511 | 3,347,000 | 5,110 |
| 2006-04-11 | 523 | 524 | 516 | 523 | 2,209,000 | 5,230 |
| 2006-04-10 | 523 | 527 | 516 | 519 | 5,176,000 | 5,190 |
| 2006-04-07 | 532 | 534 | 521 | 523 | 2,702,000 | 5,230 |
| 2006-04-06 | 527 | 531 | 521 | 531 | 2,189,000 | 5,310 |
| 2006-04-05 | 526 | 533 | 521 | 526 | 4,581,000 | 5,260 |
| 2006-04-04 | 535 | 545 | 520 | 523 | 9,206,000 | 5,230 |
| 2006-04-03 | 536 | 539 | 532 | 534 | 4,005,000 | 5,340 |
| 2006-03-31 | 541 | 541 | 523 | 529 | 7,874,000 | 5,290 |
| 2006-03-30 | 563 | 566 | 537 | 539 | 16,910,000 | 5,390 |
| 2006-03-29 | 513 | 546 | 510 | 540 | 12,894,000 | 5,400 |
| 2006-03-28 | 508 | 518 | 502 | 516 | 1,604,000 | 5,160 |
| 2006-03-27 | 506 | 509 | 504 | 509 | 612,000 | 5,090 |
| 2006-03-24 | 506 | 512 | 501 | 505 | 939,000 | 5,050 |
| 2006-03-23 | 519 | 523 | 503 | 506 | 2,385,000 | 5,060 |
| 2006-03-22 | 503 | 519 | 498 | 517 | 3,176,000 | 5,170 |
| 2006-03-20 | 491 | 503 | 488 | 501 | 1,433,000 | 5,010 |
| 2006-03-17 | 487 | 495 | 477 | 489 | 863,000 | 4,890 |
| 2006-03-16 | 498 | 498 | 489 | 491 | 803,000 | 4,910 |
| 2006-03-15 | 503 | 503 | 495 | 495 | 570,000 | 4,950 |
| 2006-03-14 | 510 | 510 | 498 | 500 | 1,235,000 | 5,000 |
| 2006-03-13 | 505 | 512 | 501 | 511 | 2,052,000 | 5,110 |
| 2006-03-10 | 486 | 498 | 484 | 494 | 1,559,000 | 4,940 |
| 2006-03-09 | 485 | 493 | 480 | 487 | 1,500,000 | 4,870 |
| 2006-03-08 | 486 | 495 | 475 | 482 | 1,208,000 | 4,820 |
| 2006-03-07 | 494 | 494 | 481 | 491 | 952,000 | 4,910 |
| 2006-03-06 | 478 | 495 | 476 | 491 | 1,888,000 | 4,910 |
| 2006-03-03 | 479 | 491 | 468 | 476 | 1,890,000 | 4,760 |
| 2006-03-02 | 518 | 519 | 487 | 489 | 1,436,000 | 4,890 |
| 2006-03-01 | 500 | 519 | 499 | 512 | 1,504,000 | 5,120 |
| 2006-02-28 | 528 | 530 | 512 | 520 | 2,057,000 | 5,200 |
| 2006-02-27 | 528 | 535 | 525 | 528 | 3,181,000 | 5,280 |
| 2006-02-24 | 505 | 522 | 497 | 521 | 2,922,000 | 5,210 |
| 2006-02-23 | 490 | 514 | 488 | 507 | 4,908,000 | 5,070 |
| 2006-02-22 | 458 | 491 | 457 | 480 | 4,832,000 | 4,800 |
| 2006-02-21 | 435 | 458 | 435 | 456 | 2,637,000 | 4,560 |
| 2006-02-20 | 440 | 455 | 426 | 433 | 2,701,000 | 4,330 |
| 2006-02-17 | 462 | 474 | 446 | 460 | 2,467,000 | 4,600 |
| 2006-02-16 | 475 | 478 | 461 | 466 | 2,259,000 | 4,660 |
| 2006-02-15 | 485 | 493 | 476 | 479 | 2,782,000 | 4,790 |
| 2006-02-14 | 467 | 489 | 437 | 475 | 5,368,000 | 4,750 |
| 2006-02-13 | 484 | 492 | 468 | 472 | 3,968,000 | 4,720 |
| 2006-02-10 | 530 | 530 | 492 | 519 | 3,106,000 | 5,190 |
| 2006-02-09 | 553 | 555 | 519 | 527 | 2,981,000 | 5,270 |
| 2006-02-08 | 553 | 560 | 535 | 541 | 4,162,000 | 5,410 |
| 2006-02-07 | 547 | 563 | 545 | 562 | 6,709,000 | 5,620 |
| 2006-02-06 | 545 | 548 | 534 | 548 | 5,955,000 | 5,480 |
| 2006-02-03 | 516 | 544 | 516 | 538 | 8,077,000 | 5,380 |
| 2006-02-02 | 520 | 523 | 514 | 523 | 5,393,000 | 5,230 |
| 2006-02-01 | 501 | 517 | 501 | 514 | 3,730,000 | 5,140 |
| 2006-01-31 | 516 | 517 | 509 | 511 | 2,809,000 | 5,110 |
| 2006-01-30 | 515 | 526 | 511 | 513 | 8,074,000 | 5,130 |
| 2006-01-27 | 506 | 523 | 501 | 520 | 10,354,000 | 5,200 |
| 2006-01-26 | 510 | 517 | 497 | 503 | 16,774,000 | 5,030 |
| 2006-01-25 | 465 | 490 | 462 | 475 | 5,932,000 | 4,750 |
| 2006-01-24 | 463 | 468 | 456 | 460 | 5,699,000 | 4,600 |
| 2006-01-23 | 449 | 458 | 435 | 443 | 5,125,000 | 4,430 |
| 2006-01-20 | 494 | 494 | 456 | 465 | 5,483,000 | 4,650 |
| 2006-01-19 | 450 | 493 | 446 | 484 | 8,335,000 | 4,840 |
| 2006-01-18 | 470 | 475 | 405 | 455 | 7,125,000 | 4,550 |
| 2006-01-17 | 486 | 503 | 462 | 472 | 12,380,000 | 4,720 |
| 2006-01-16 | 475 | 497 | 471 | 491 | 14,514,000 | 4,910 |
| 2006-01-13 | 456 | 473 | 452 | 470 | 15,421,000 | 4,700 |
| 2006-01-12 | 430 | 452 | 430 | 451 | 5,564,000 | 4,510 |
| 2006-01-11 | 429 | 435 | 421 | 430 | 3,362,000 | 4,300 |
| 2006-01-10 | 447 | 447 | 428 | 433 | 3,542,000 | 4,330 |
| 2006-01-06 | 449 | 452 | 440 | 445 | 8,776,000 | 4,450 |
| 2006-01-05 | 430 | 449 | 419 | 444 | 17,158,000 | 4,440 |
| 2006-01-04 | 407 | 439 | 406 | 435 | 17,231,000 | 4,350 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
