6310 井関農機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 156 | 156 | 153 | 156 | 308,000 | 1,560 |
| 2007-12-27 | 161 | 161 | 157 | 158 | 729,000 | 1,580 |
| 2007-12-26 | 162 | 163 | 159 | 162 | 468,000 | 1,620 |
| 2007-12-25 | 165 | 165 | 159 | 162 | 1,134,000 | 1,620 |
| 2007-12-21 | 154 | 159 | 150 | 155 | 933,000 | 1,550 |
| 2007-12-20 | 163 | 164 | 151 | 154 | 1,125,000 | 1,540 |
| 2007-12-19 | 159 | 161 | 156 | 156 | 482,000 | 1,560 |
| 2007-12-18 | 156 | 161 | 156 | 160 | 842,000 | 1,600 |
| 2007-12-17 | 169 | 170 | 164 | 164 | 495,000 | 1,640 |
| 2007-12-14 | 173 | 175 | 171 | 173 | 780,000 | 1,730 |
| 2007-12-13 | 176 | 179 | 173 | 173 | 401,000 | 1,730 |
| 2007-12-12 | 174 | 180 | 172 | 180 | 372,000 | 1,800 |
| 2007-12-11 | 177 | 179 | 174 | 175 | 620,000 | 1,750 |
| 2007-12-10 | 176 | 178 | 174 | 177 | 704,000 | 1,770 |
| 2007-12-07 | 180 | 183 | 176 | 179 | 722,000 | 1,790 |
| 2007-12-06 | 178 | 180 | 174 | 179 | 604,000 | 1,790 |
| 2007-12-05 | 176 | 179 | 171 | 175 | 980,000 | 1,750 |
| 2007-12-04 | 181 | 183 | 175 | 175 | 835,000 | 1,750 |
| 2007-12-03 | 190 | 191 | 180 | 181 | 809,000 | 1,810 |
| 2007-11-30 | 180 | 190 | 180 | 189 | 1,233,000 | 1,890 |
| 2007-11-29 | 178 | 179 | 175 | 178 | 770,000 | 1,780 |
| 2007-11-28 | 171 | 176 | 167 | 173 | 852,000 | 1,730 |
| 2007-11-27 | 165 | 171 | 162 | 170 | 1,238,000 | 1,700 |
| 2007-11-26 | 168 | 175 | 168 | 174 | 662,000 | 1,740 |
| 2007-11-22 | 157 | 167 | 157 | 167 | 1,196,000 | 1,670 |
| 2007-11-21 | 163 | 164 | 158 | 162 | 778,000 | 1,620 |
| 2007-11-20 | 153 | 160 | 150 | 159 | 1,267,000 | 1,590 |
| 2007-11-19 | 161 | 168 | 155 | 155 | 1,727,000 | 1,550 |
| 2007-11-16 | 172 | 173 | 165 | 166 | 3,146,000 | 1,660 |
| 2007-11-15 | 197 | 200 | 195 | 197 | 385,000 | 1,970 |
| 2007-11-14 | 197 | 197 | 191 | 194 | 395,000 | 1,940 |
| 2007-11-13 | 181 | 189 | 180 | 186 | 486,000 | 1,860 |
| 2007-11-12 | 193 | 193 | 184 | 185 | 575,000 | 1,850 |
| 2007-11-09 | 197 | 199 | 194 | 195 | 406,000 | 1,950 |
| 2007-11-08 | 191 | 197 | 190 | 191 | 590,000 | 1,910 |
| 2007-11-07 | 208 | 210 | 201 | 201 | 514,000 | 2,010 |
| 2007-11-06 | 212 | 214 | 210 | 211 | 432,000 | 2,110 |
| 2007-11-05 | 217 | 217 | 210 | 211 | 326,000 | 2,110 |
| 2007-11-02 | 212 | 216 | 212 | 213 | 342,000 | 2,130 |
| 2007-11-01 | 218 | 220 | 215 | 219 | 423,000 | 2,190 |
| 2007-10-31 | 212 | 218 | 212 | 218 | 321,000 | 2,180 |
| 2007-10-30 | 221 | 224 | 211 | 215 | 1,038,000 | 2,150 |
| 2007-10-29 | 211 | 217 | 211 | 216 | 531,000 | 2,160 |
| 2007-10-26 | 203 | 207 | 203 | 204 | 300,000 | 2,040 |
| 2007-10-25 | 207 | 208 | 202 | 202 | 298,000 | 2,020 |
| 2007-10-24 | 215 | 216 | 207 | 209 | 444,000 | 2,090 |
| 2007-10-23 | 208 | 217 | 208 | 210 | 218,000 | 2,100 |
| 2007-10-22 | 194 | 211 | 194 | 206 | 637,000 | 2,060 |
| 2007-10-19 | 218 | 220 | 212 | 214 | 508,000 | 2,140 |
| 2007-10-18 | 211 | 217 | 210 | 216 | 485,000 | 2,160 |
| 2007-10-17 | 221 | 221 | 207 | 211 | 1,245,000 | 2,110 |
| 2007-10-16 | 222 | 232 | 222 | 224 | 2,214,000 | 2,240 |
| 2007-10-15 | 217 | 226 | 217 | 225 | 1,090,000 | 2,250 |
| 2007-10-12 | 214 | 219 | 213 | 214 | 563,000 | 2,140 |
| 2007-10-11 | 215 | 219 | 212 | 219 | 631,000 | 2,190 |
| 2007-10-10 | 221 | 221 | 214 | 215 | 701,000 | 2,150 |
| 2007-10-09 | 214 | 221 | 214 | 218 | 732,000 | 2,180 |
| 2007-10-05 | 210 | 215 | 209 | 213 | 744,000 | 2,130 |
| 2007-10-04 | 208 | 211 | 204 | 207 | 713,000 | 2,070 |
| 2007-10-03 | 196 | 213 | 195 | 209 | 1,313,000 | 2,090 |
| 2007-10-02 | 196 | 199 | 196 | 197 | 374,000 | 1,970 |
| 2007-10-01 | 198 | 198 | 193 | 195 | 479,000 | 1,950 |
| 2007-09-28 | 209 | 210 | 196 | 197 | 1,402,000 | 1,970 |
| 2007-09-27 | 202 | 208 | 201 | 208 | 1,526,000 | 2,080 |
| 2007-09-26 | 186 | 209 | 185 | 199 | 2,418,000 | 1,990 |
| 2007-09-25 | 175 | 180 | 170 | 179 | 351,000 | 1,790 |
| 2007-09-21 | 175 | 177 | 170 | 175 | 696,000 | 1,750 |
| 2007-09-20 | 174 | 177 | 173 | 177 | 736,000 | 1,770 |
| 2007-09-19 | 169 | 178 | 169 | 174 | 949,000 | 1,740 |
| 2007-09-18 | 172 | 172 | 167 | 167 | 588,000 | 1,670 |
| 2007-09-14 | 174 | 175 | 171 | 173 | 557,000 | 1,730 |
| 2007-09-13 | 179 | 179 | 173 | 174 | 430,000 | 1,740 |
| 2007-09-12 | 180 | 181 | 176 | 179 | 547,000 | 1,790 |
| 2007-09-11 | 185 | 185 | 177 | 178 | 1,066,000 | 1,780 |
| 2007-09-10 | 185 | 188 | 184 | 185 | 333,000 | 1,850 |
| 2007-09-07 | 191 | 192 | 190 | 190 | 372,000 | 1,900 |
| 2007-09-06 | 195 | 195 | 190 | 193 | 890,000 | 1,930 |
| 2007-09-05 | 196 | 196 | 190 | 190 | 645,000 | 1,900 |
| 2007-09-04 | 189 | 191 | 188 | 191 | 570,000 | 1,910 |
| 2007-09-03 | 189 | 190 | 186 | 189 | 529,000 | 1,890 |
| 2007-08-31 | 185 | 189 | 183 | 189 | 723,000 | 1,890 |
| 2007-08-30 | 189 | 190 | 184 | 186 | 539,000 | 1,860 |
| 2007-08-29 | 189 | 190 | 185 | 186 | 678,000 | 1,860 |
| 2007-08-28 | 194 | 196 | 192 | 192 | 832,000 | 1,920 |
| 2007-08-27 | 202 | 203 | 197 | 198 | 333,000 | 1,980 |
| 2007-08-24 | 202 | 203 | 199 | 200 | 378,000 | 2,000 |
| 2007-08-23 | 200 | 205 | 199 | 205 | 379,000 | 2,050 |
| 2007-08-22 | 197 | 199 | 194 | 199 | 474,000 | 1,990 |
| 2007-08-21 | 190 | 199 | 188 | 195 | 1,483,000 | 1,950 |
| 2007-08-20 | 201 | 204 | 192 | 192 | 1,684,000 | 1,920 |
| 2007-08-17 | 204 | 206 | 198 | 198 | 1,292,000 | 1,980 |
| 2007-08-16 | 205 | 207 | 199 | 206 | 1,105,000 | 2,060 |
| 2007-08-15 | 213 | 215 | 210 | 210 | 437,000 | 2,100 |
| 2007-08-14 | 214 | 219 | 211 | 215 | 831,000 | 2,150 |
| 2007-08-13 | 231 | 231 | 209 | 213 | 2,168,000 | 2,130 |
| 2007-08-10 | 217 | 235 | 216 | 228 | 2,175,000 | 2,280 |
| 2007-08-09 | 212 | 229 | 209 | 227 | 1,866,000 | 2,270 |
| 2007-08-08 | 211 | 212 | 208 | 210 | 498,000 | 2,100 |
| 2007-08-07 | 214 | 215 | 211 | 211 | 478,000 | 2,110 |
| 2007-08-06 | 214 | 215 | 212 | 213 | 569,000 | 2,130 |
| 2007-08-03 | 221 | 221 | 215 | 217 | 934,000 | 2,170 |
| 2007-08-02 | 225 | 225 | 218 | 221 | 642,000 | 2,210 |
| 2007-08-01 | 221 | 223 | 220 | 220 | 421,000 | 2,200 |
| 2007-07-31 | 225 | 225 | 221 | 223 | 655,000 | 2,230 |
| 2007-07-30 | 221 | 226 | 221 | 225 | 721,000 | 2,250 |
| 2007-07-27 | 222 | 225 | 221 | 225 | 981,000 | 2,250 |
| 2007-07-26 | 227 | 228 | 225 | 225 | 520,000 | 2,250 |
| 2007-07-25 | 229 | 229 | 225 | 226 | 572,000 | 2,260 |
| 2007-07-24 | 230 | 230 | 225 | 228 | 633,000 | 2,280 |
| 2007-07-23 | 230 | 231 | 229 | 229 | 479,000 | 2,290 |
| 2007-07-20 | 237 | 237 | 232 | 233 | 768,000 | 2,330 |
| 2007-07-19 | 234 | 235 | 230 | 232 | 752,000 | 2,320 |
| 2007-07-18 | 238 | 239 | 233 | 233 | 1,282,000 | 2,330 |
| 2007-07-17 | 238 | 242 | 237 | 241 | 2,078,000 | 2,410 |
| 2007-07-13 | 233 | 238 | 232 | 236 | 1,269,000 | 2,360 |
| 2007-07-12 | 232 | 234 | 230 | 231 | 702,000 | 2,310 |
| 2007-07-11 | 230 | 233 | 229 | 231 | 683,000 | 2,310 |
| 2007-07-10 | 232 | 234 | 231 | 233 | 571,000 | 2,330 |
| 2007-07-09 | 230 | 233 | 230 | 231 | 441,000 | 2,310 |
| 2007-07-06 | 233 | 235 | 229 | 229 | 900,000 | 2,290 |
| 2007-07-05 | 235 | 237 | 233 | 234 | 652,000 | 2,340 |
| 2007-07-04 | 241 | 241 | 235 | 235 | 965,000 | 2,350 |
| 2007-07-03 | 246 | 246 | 240 | 241 | 787,000 | 2,410 |
| 2007-07-02 | 242 | 246 | 241 | 246 | 912,000 | 2,460 |
| 2007-06-29 | 243 | 243 | 238 | 241 | 771,000 | 2,410 |
| 2007-06-28 | 241 | 245 | 239 | 244 | 828,000 | 2,440 |
| 2007-06-27 | 239 | 242 | 237 | 239 | 852,000 | 2,390 |
| 2007-06-26 | 241 | 242 | 237 | 237 | 496,000 | 2,370 |
| 2007-06-25 | 243 | 248 | 240 | 240 | 1,553,000 | 2,400 |
| 2007-06-22 | 243 | 245 | 241 | 241 | 786,000 | 2,410 |
| 2007-06-21 | 236 | 241 | 236 | 241 | 476,000 | 2,410 |
| 2007-06-20 | 240 | 242 | 236 | 237 | 730,000 | 2,370 |
| 2007-06-19 | 240 | 246 | 238 | 242 | 1,155,000 | 2,420 |
| 2007-06-18 | 236 | 242 | 233 | 238 | 1,174,000 | 2,380 |
| 2007-06-15 | 229 | 237 | 227 | 236 | 1,542,000 | 2,360 |
| 2007-06-14 | 229 | 230 | 226 | 227 | 832,000 | 2,270 |
| 2007-06-13 | 230 | 231 | 226 | 230 | 1,792,000 | 2,300 |
| 2007-06-12 | 242 | 242 | 232 | 232 | 1,897,000 | 2,320 |
| 2007-06-11 | 251 | 252 | 241 | 244 | 1,200,000 | 2,440 |
| 2007-06-08 | 251 | 255 | 242 | 248 | 2,376,000 | 2,480 |
| 2007-06-07 | 243 | 266 | 242 | 256 | 5,498,000 | 2,560 |
| 2007-06-06 | 242 | 245 | 239 | 240 | 1,942,000 | 2,400 |
| 2007-06-05 | 230 | 244 | 230 | 240 | 5,125,000 | 2,400 |
| 2007-06-04 | 221 | 225 | 220 | 223 | 993,000 | 2,230 |
| 2007-06-01 | 220 | 221 | 214 | 219 | 1,498,000 | 2,190 |
| 2007-05-31 | 225 | 225 | 221 | 223 | 523,000 | 2,230 |
| 2007-05-30 | 230 | 230 | 222 | 224 | 919,000 | 2,240 |
| 2007-05-29 | 222 | 230 | 220 | 228 | 692,000 | 2,280 |
| 2007-05-28 | 220 | 227 | 220 | 226 | 700,000 | 2,260 |
| 2007-05-25 | 219 | 230 | 219 | 229 | 1,406,000 | 2,290 |
| 2007-05-24 | 238 | 239 | 232 | 234 | 394,000 | 2,340 |
| 2007-05-23 | 235 | 240 | 234 | 240 | 355,000 | 2,400 |
| 2007-05-22 | 229 | 234 | 227 | 233 | 317,000 | 2,330 |
| 2007-05-21 | 225 | 235 | 225 | 232 | 532,000 | 2,320 |
| 2007-05-18 | 228 | 229 | 226 | 227 | 673,000 | 2,270 |
| 2007-05-17 | 232 | 234 | 230 | 230 | 402,000 | 2,300 |
| 2007-05-16 | 232 | 235 | 232 | 235 | 305,000 | 2,350 |
| 2007-05-15 | 236 | 239 | 234 | 235 | 409,000 | 2,350 |
| 2007-05-14 | 245 | 247 | 237 | 238 | 767,000 | 2,380 |
| 2007-05-11 | 245 | 246 | 242 | 245 | 721,000 | 2,450 |
| 2007-05-10 | 247 | 248 | 246 | 247 | 350,000 | 2,470 |
| 2007-05-09 | 245 | 249 | 245 | 248 | 589,000 | 2,480 |
| 2007-05-08 | 247 | 249 | 245 | 246 | 330,000 | 2,460 |
| 2007-05-07 | 247 | 248 | 243 | 248 | 677,000 | 2,480 |
| 2007-05-02 | 244 | 245 | 240 | 242 | 984,000 | 2,420 |
| 2007-05-01 | 248 | 250 | 245 | 245 | 472,000 | 2,450 |
| 2007-04-27 | 245 | 249 | 245 | 247 | 653,000 | 2,470 |
| 2007-04-26 | 245 | 249 | 244 | 248 | 516,000 | 2,480 |
| 2007-04-25 | 246 | 248 | 244 | 244 | 560,000 | 2,440 |
| 2007-04-24 | 245 | 250 | 244 | 250 | 552,000 | 2,500 |
| 2007-04-23 | 252 | 252 | 246 | 248 | 1,333,000 | 2,480 |
| 2007-04-20 | 251 | 252 | 249 | 252 | 435,000 | 2,520 |
| 2007-04-19 | 255 | 256 | 250 | 251 | 509,000 | 2,510 |
| 2007-04-18 | 255 | 256 | 253 | 256 | 495,000 | 2,560 |
| 2007-04-17 | 250 | 258 | 250 | 258 | 1,557,000 | 2,580 |
| 2007-04-16 | 251 | 253 | 248 | 249 | 903,000 | 2,490 |
| 2007-04-13 | 256 | 256 | 246 | 247 | 725,000 | 2,470 |
| 2007-04-12 | 255 | 263 | 252 | 254 | 1,641,000 | 2,540 |
| 2007-04-11 | 252 | 259 | 249 | 259 | 1,807,000 | 2,590 |
| 2007-04-10 | 251 | 253 | 250 | 251 | 1,300,000 | 2,510 |
| 2007-04-09 | 250 | 254 | 250 | 254 | 707,000 | 2,540 |
| 2007-04-06 | 253 | 255 | 249 | 250 | 788,000 | 2,500 |
| 2007-04-05 | 250 | 257 | 250 | 255 | 1,943,000 | 2,550 |
| 2007-04-04 | 243 | 252 | 242 | 251 | 2,607,000 | 2,510 |
| 2007-04-03 | 246 | 246 | 242 | 243 | 1,167,000 | 2,430 |
| 2007-04-02 | 245 | 247 | 242 | 243 | 1,784,000 | 2,430 |
| 2007-03-30 | 247 | 248 | 244 | 244 | 2,123,000 | 2,440 |
| 2007-03-29 | 246 | 251 | 244 | 249 | 3,269,000 | 2,490 |
| 2007-03-28 | 250 | 259 | 246 | 251 | 8,424,000 | 2,510 |
| 2007-03-27 | 239 | 251 | 237 | 250 | 18,940,000 | 2,500 |
| 2007-03-26 | 222 | 234 | 222 | 229 | 20,142,000 | 2,290 |
| 2007-03-23 | 303 | 304 | 299 | 302 | 759,000 | 3,020 |
| 2007-03-22 | 306 | 310 | 302 | 303 | 1,223,000 | 3,030 |
| 2007-03-20 | 297 | 302 | 296 | 301 | 1,435,000 | 3,010 |
| 2007-03-19 | 291 | 295 | 291 | 294 | 1,170,000 | 2,940 |
| 2007-03-16 | 298 | 300 | 292 | 292 | 934,000 | 2,920 |
| 2007-03-15 | 299 | 303 | 295 | 295 | 1,503,000 | 2,950 |
| 2007-03-14 | 300 | 304 | 294 | 294 | 2,423,000 | 2,940 |
| 2007-03-13 | 315 | 322 | 303 | 306 | 4,043,000 | 3,060 |
| 2007-03-12 | 315 | 315 | 311 | 314 | 1,012,000 | 3,140 |
| 2007-03-09 | 309 | 311 | 308 | 311 | 1,001,000 | 3,110 |
| 2007-03-08 | 302 | 309 | 300 | 307 | 580,000 | 3,070 |
| 2007-03-07 | 310 | 313 | 303 | 304 | 1,219,000 | 3,040 |
| 2007-03-06 | 290 | 305 | 290 | 305 | 1,513,000 | 3,050 |
| 2007-03-05 | 305 | 305 | 290 | 291 | 1,788,000 | 2,910 |
| 2007-03-02 | 305 | 312 | 303 | 308 | 1,018,000 | 3,080 |
| 2007-03-01 | 317 | 318 | 305 | 308 | 2,180,000 | 3,080 |
| 2007-02-28 | 292 | 314 | 290 | 312 | 3,260,000 | 3,120 |
| 2007-02-27 | 335 | 337 | 326 | 327 | 1,902,000 | 3,270 |
| 2007-02-26 | 340 | 347 | 338 | 339 | 3,218,000 | 3,390 |
| 2007-02-23 | 328 | 342 | 325 | 342 | 4,224,000 | 3,420 |
| 2007-02-22 | 329 | 334 | 328 | 329 | 1,804,000 | 3,290 |
| 2007-02-21 | 331 | 332 | 326 | 329 | 1,622,000 | 3,290 |
| 2007-02-20 | 333 | 336 | 328 | 332 | 3,816,000 | 3,320 |
| 2007-02-19 | 321 | 331 | 320 | 330 | 8,676,000 | 3,300 |
| 2007-02-16 | 310 | 320 | 309 | 320 | 4,094,000 | 3,200 |
| 2007-02-15 | 309 | 311 | 308 | 309 | 674,000 | 3,090 |
| 2007-02-14 | 314 | 314 | 307 | 307 | 1,114,000 | 3,070 |
| 2007-02-13 | 299 | 312 | 299 | 312 | 1,941,000 | 3,120 |
| 2007-02-09 | 298 | 301 | 295 | 301 | 1,029,000 | 3,010 |
| 2007-02-08 | 305 | 305 | 299 | 299 | 982,000 | 2,990 |
| 2007-02-07 | 303 | 307 | 303 | 304 | 800,000 | 3,040 |
| 2007-02-06 | 304 | 306 | 303 | 305 | 538,000 | 3,050 |
| 2007-02-05 | 312 | 312 | 303 | 303 | 920,000 | 3,030 |
| 2007-02-02 | 305 | 312 | 304 | 312 | 1,350,000 | 3,120 |
| 2007-02-01 | 305 | 306 | 302 | 305 | 816,000 | 3,050 |
| 2007-01-31 | 307 | 308 | 304 | 306 | 737,000 | 3,060 |
| 2007-01-30 | 312 | 315 | 306 | 307 | 1,048,000 | 3,070 |
| 2007-01-29 | 310 | 315 | 308 | 312 | 1,463,000 | 3,120 |
| 2007-01-26 | 308 | 313 | 307 | 311 | 1,219,000 | 3,110 |
| 2007-01-25 | 321 | 325 | 310 | 311 | 3,209,000 | 3,110 |
| 2007-01-24 | 311 | 321 | 309 | 319 | 4,285,000 | 3,190 |
| 2007-01-23 | 311 | 311 | 307 | 308 | 1,717,000 | 3,080 |
| 2007-01-22 | 306 | 314 | 306 | 311 | 2,327,000 | 3,110 |
| 2007-01-19 | 307 | 308 | 304 | 304 | 1,367,000 | 3,040 |
| 2007-01-18 | 301 | 310 | 301 | 309 | 3,269,000 | 3,090 |
| 2007-01-17 | 302 | 302 | 296 | 301 | 1,561,000 | 3,010 |
| 2007-01-16 | 300 | 304 | 299 | 304 | 1,155,000 | 3,040 |
| 2007-01-15 | 303 | 304 | 299 | 301 | 1,667,000 | 3,010 |
| 2007-01-12 | 302 | 305 | 298 | 301 | 5,810,000 | 3,010 |
| 2007-01-11 | 291 | 300 | 291 | 300 | 8,436,000 | 3,000 |
| 2007-01-10 | 290 | 291 | 286 | 289 | 3,990,000 | 2,890 |
| 2007-01-09 | 283 | 291 | 282 | 289 | 3,768,000 | 2,890 |
| 2007-01-05 | 284 | 284 | 276 | 276 | 1,263,000 | 2,760 |
| 2007-01-04 | 278 | 282 | 278 | 280 | 587,000 | 2,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
