6310 井関農機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 266 | 275 | 264 | 275 | 7,028,000 | 2,750 |
| 2008-12-29 | 263 | 272 | 259 | 267 | 7,828,000 | 2,670 |
| 2008-12-26 | 264 | 273 | 257 | 262 | 14,882,000 | 2,620 |
| 2008-12-25 | 248 | 265 | 248 | 265 | 19,483,000 | 2,650 |
| 2008-12-24 | 236 | 249 | 233 | 246 | 12,343,000 | 2,460 |
| 2008-12-22 | 238 | 246 | 230 | 236 | 17,714,000 | 2,360 |
| 2008-12-19 | 227 | 236 | 226 | 234 | 11,001,000 | 2,340 |
| 2008-12-18 | 215 | 229 | 213 | 223 | 7,737,000 | 2,230 |
| 2008-12-17 | 224 | 227 | 207 | 216 | 9,771,000 | 2,160 |
| 2008-12-16 | 198 | 222 | 198 | 219 | 17,809,000 | 2,190 |
| 2008-12-15 | 203 | 206 | 199 | 202 | 4,298,000 | 2,020 |
| 2008-12-12 | 194 | 211 | 188 | 191 | 13,824,000 | 1,910 |
| 2008-12-11 | 191 | 198 | 188 | 197 | 5,417,000 | 1,970 |
| 2008-12-10 | 185 | 195 | 184 | 187 | 5,097,000 | 1,870 |
| 2008-12-09 | 189 | 192 | 182 | 187 | 3,627,000 | 1,870 |
| 2008-12-08 | 178 | 190 | 178 | 189 | 5,028,000 | 1,890 |
| 2008-12-05 | 179 | 180 | 169 | 178 | 2,825,000 | 1,780 |
| 2008-12-04 | 183 | 185 | 174 | 174 | 2,452,000 | 1,740 |
| 2008-12-03 | 185 | 187 | 177 | 181 | 3,524,000 | 1,810 |
| 2008-12-02 | 179 | 187 | 178 | 178 | 3,492,000 | 1,780 |
| 2008-12-01 | 190 | 198 | 186 | 186 | 9,595,000 | 1,860 |
| 2008-11-28 | 178 | 188 | 175 | 187 | 9,122,000 | 1,870 |
| 2008-11-27 | 173 | 176 | 166 | 169 | 1,514,000 | 1,690 |
| 2008-11-26 | 166 | 174 | 163 | 169 | 1,747,000 | 1,690 |
| 2008-11-25 | 176 | 177 | 161 | 169 | 2,982,000 | 1,690 |
| 2008-11-21 | 152 | 168 | 147 | 165 | 3,491,000 | 1,650 |
| 2008-11-20 | 164 | 170 | 158 | 158 | 2,665,000 | 1,580 |
| 2008-11-19 | 181 | 182 | 169 | 172 | 2,782,000 | 1,720 |
| 2008-11-18 | 178 | 186 | 178 | 180 | 2,494,000 | 1,800 |
| 2008-11-17 | 173 | 188 | 171 | 178 | 5,316,000 | 1,780 |
| 2008-11-14 | 198 | 203 | 173 | 174 | 8,583,000 | 1,740 |
| 2008-11-13 | 185 | 200 | 184 | 199 | 7,777,000 | 1,990 |
| 2008-11-12 | 191 | 201 | 189 | 191 | 7,421,000 | 1,910 |
| 2008-11-11 | 187 | 198 | 186 | 196 | 11,878,000 | 1,960 |
| 2008-11-10 | 168 | 179 | 168 | 177 | 3,274,000 | 1,770 |
| 2008-11-07 | 152 | 168 | 151 | 159 | 2,751,000 | 1,590 |
| 2008-11-06 | 175 | 178 | 165 | 167 | 2,943,000 | 1,670 |
| 2008-11-05 | 176 | 185 | 174 | 185 | 4,100,000 | 1,850 |
| 2008-11-04 | 163 | 170 | 161 | 168 | 2,939,000 | 1,680 |
| 2008-10-31 | 155 | 166 | 152 | 159 | 3,158,000 | 1,590 |
| 2008-10-30 | 143 | 167 | 140 | 162 | 6,611,000 | 1,620 |
| 2008-10-29 | 145 | 149 | 134 | 142 | 3,849,000 | 1,420 |
| 2008-10-28 | 113 | 136 | 104 | 132 | 5,855,000 | 1,320 |
| 2008-10-27 | 137 | 144 | 121 | 121 | 4,250,000 | 1,210 |
| 2008-10-24 | 150 | 151 | 138 | 139 | 3,387,000 | 1,390 |
| 2008-10-23 | 148 | 154 | 143 | 154 | 3,188,000 | 1,540 |
| 2008-10-22 | 166 | 166 | 156 | 156 | 2,228,000 | 1,560 |
| 2008-10-21 | 172 | 173 | 164 | 169 | 2,417,000 | 1,690 |
| 2008-10-20 | 161 | 169 | 158 | 166 | 3,173,000 | 1,660 |
| 2008-10-17 | 168 | 172 | 155 | 160 | 4,496,000 | 1,600 |
| 2008-10-16 | 156 | 165 | 155 | 161 | 4,763,000 | 1,610 |
| 2008-10-15 | 185 | 190 | 172 | 176 | 6,354,000 | 1,760 |
| 2008-10-14 | 193 | 200 | 178 | 197 | 5,691,000 | 1,970 |
| 2008-10-10 | 148 | 161 | 137 | 158 | 6,227,000 | 1,580 |
| 2008-10-09 | 152 | 165 | 150 | 158 | 5,487,000 | 1,580 |
| 2008-10-08 | 165 | 173 | 144 | 147 | 7,679,000 | 1,470 |
| 2008-10-07 | 141 | 181 | 140 | 175 | 8,106,000 | 1,750 |
| 2008-10-06 | 183 | 184 | 157 | 161 | 4,561,000 | 1,610 |
| 2008-10-03 | 193 | 196 | 185 | 186 | 3,474,000 | 1,860 |
| 2008-10-02 | 202 | 204 | 192 | 196 | 6,425,000 | 1,960 |
| 2008-10-01 | 222 | 224 | 203 | 204 | 5,281,000 | 2,040 |
| 2008-09-30 | 210 | 222 | 206 | 220 | 4,890,000 | 2,200 |
| 2008-09-29 | 240 | 241 | 222 | 225 | 4,666,000 | 2,250 |
| 2008-09-26 | 242 | 248 | 238 | 240 | 3,605,000 | 2,400 |
| 2008-09-25 | 253 | 256 | 241 | 241 | 2,985,000 | 2,410 |
| 2008-09-24 | 255 | 259 | 253 | 257 | 1,585,000 | 2,570 |
| 2008-09-22 | 271 | 276 | 257 | 258 | 3,750,000 | 2,580 |
| 2008-09-19 | 259 | 265 | 254 | 265 | 3,691,000 | 2,650 |
| 2008-09-18 | 244 | 250 | 237 | 250 | 3,337,000 | 2,500 |
| 2008-09-17 | 250 | 253 | 243 | 249 | 3,577,000 | 2,490 |
| 2008-09-16 | 235 | 245 | 232 | 243 | 4,194,000 | 2,430 |
| 2008-09-12 | 244 | 253 | 242 | 250 | 5,758,000 | 2,500 |
| 2008-09-11 | 249 | 256 | 235 | 236 | 6,627,000 | 2,360 |
| 2008-09-10 | 244 | 260 | 243 | 253 | 5,057,000 | 2,530 |
| 2008-09-09 | 274 | 274 | 251 | 254 | 4,793,000 | 2,540 |
| 2008-09-08 | 266 | 277 | 264 | 275 | 4,544,000 | 2,750 |
| 2008-09-05 | 251 | 260 | 250 | 259 | 7,043,000 | 2,590 |
| 2008-09-04 | 268 | 273 | 260 | 265 | 6,163,000 | 2,650 |
| 2008-09-03 | 298 | 302 | 271 | 276 | 8,796,000 | 2,760 |
| 2008-09-02 | 299 | 306 | 290 | 295 | 9,585,000 | 2,950 |
| 2008-09-01 | 289 | 304 | 289 | 299 | 10,751,000 | 2,990 |
| 2008-08-29 | 294 | 297 | 287 | 291 | 5,134,000 | 2,910 |
| 2008-08-28 | 295 | 298 | 289 | 294 | 11,000,000 | 2,940 |
| 2008-08-27 | 287 | 295 | 286 | 290 | 10,267,000 | 2,900 |
| 2008-08-26 | 270 | 289 | 269 | 286 | 12,861,000 | 2,860 |
| 2008-08-25 | 272 | 275 | 269 | 274 | 3,819,000 | 2,740 |
| 2008-08-22 | 274 | 281 | 268 | 269 | 5,828,000 | 2,690 |
| 2008-08-21 | 283 | 284 | 273 | 274 | 12,213,000 | 2,740 |
| 2008-08-20 | 258 | 280 | 257 | 278 | 15,981,000 | 2,780 |
| 2008-08-19 | 251 | 259 | 248 | 256 | 3,620,000 | 2,560 |
| 2008-08-18 | 246 | 260 | 245 | 255 | 3,705,000 | 2,550 |
| 2008-08-15 | 257 | 258 | 248 | 251 | 4,858,000 | 2,510 |
| 2008-08-14 | 255 | 263 | 252 | 258 | 16,986,000 | 2,580 |
| 2008-08-13 | 240 | 245 | 237 | 244 | 4,241,000 | 2,440 |
| 2008-08-12 | 240 | 249 | 237 | 243 | 5,746,000 | 2,430 |
| 2008-08-11 | 241 | 245 | 237 | 239 | 2,118,000 | 2,390 |
| 2008-08-08 | 226 | 244 | 222 | 236 | 5,468,000 | 2,360 |
| 2008-08-07 | 237 | 247 | 234 | 235 | 11,250,000 | 2,350 |
| 2008-08-06 | 215 | 232 | 215 | 232 | 6,532,000 | 2,320 |
| 2008-08-05 | 215 | 217 | 208 | 210 | 4,248,000 | 2,100 |
| 2008-08-04 | 228 | 229 | 218 | 218 | 3,452,000 | 2,180 |
| 2008-08-01 | 241 | 244 | 227 | 229 | 5,083,000 | 2,290 |
| 2008-07-31 | 253 | 257 | 244 | 246 | 3,599,000 | 2,460 |
| 2008-07-30 | 253 | 256 | 248 | 251 | 2,574,000 | 2,510 |
| 2008-07-29 | 250 | 252 | 246 | 248 | 4,597,000 | 2,480 |
| 2008-07-28 | 261 | 265 | 257 | 258 | 3,215,000 | 2,580 |
| 2008-07-25 | 263 | 266 | 256 | 256 | 6,313,000 | 2,560 |
| 2008-07-24 | 256 | 270 | 253 | 268 | 7,045,000 | 2,680 |
| 2008-07-23 | 253 | 256 | 247 | 252 | 5,035,000 | 2,520 |
| 2008-07-22 | 246 | 251 | 242 | 250 | 5,789,000 | 2,500 |
| 2008-07-18 | 244 | 255 | 238 | 240 | 10,880,000 | 2,400 |
| 2008-07-17 | 232 | 237 | 230 | 234 | 5,350,000 | 2,340 |
| 2008-07-16 | 227 | 233 | 224 | 227 | 4,109,000 | 2,270 |
| 2008-07-15 | 237 | 240 | 226 | 230 | 4,811,000 | 2,300 |
| 2008-07-14 | 235 | 249 | 230 | 243 | 5,627,000 | 2,430 |
| 2008-07-11 | 239 | 240 | 229 | 237 | 4,453,000 | 2,370 |
| 2008-07-10 | 233 | 240 | 229 | 236 | 5,984,000 | 2,360 |
| 2008-07-09 | 252 | 254 | 238 | 238 | 6,499,000 | 2,380 |
| 2008-07-08 | 264 | 265 | 243 | 245 | 8,664,000 | 2,450 |
| 2008-07-07 | 257 | 267 | 251 | 266 | 10,100,000 | 2,660 |
| 2008-07-04 | 247 | 260 | 245 | 254 | 9,656,000 | 2,540 |
| 2008-07-03 | 244 | 248 | 240 | 244 | 6,343,000 | 2,440 |
| 2008-07-02 | 255 | 259 | 245 | 249 | 7,662,000 | 2,490 |
| 2008-07-01 | 250 | 262 | 248 | 255 | 9,494,000 | 2,550 |
| 2008-06-30 | 261 | 264 | 244 | 247 | 5,988,000 | 2,470 |
| 2008-06-27 | 253 | 265 | 252 | 258 | 6,743,000 | 2,580 |
| 2008-06-26 | 287 | 289 | 263 | 263 | 6,722,000 | 2,630 |
| 2008-06-25 | 290 | 294 | 280 | 290 | 3,766,000 | 2,900 |
| 2008-06-24 | 298 | 299 | 289 | 292 | 3,667,000 | 2,920 |
| 2008-06-23 | 285 | 301 | 284 | 300 | 8,978,000 | 3,000 |
| 2008-06-20 | 311 | 311 | 287 | 290 | 10,662,000 | 2,900 |
| 2008-06-19 | 312 | 333 | 306 | 310 | 31,741,000 | 3,100 |
| 2008-06-18 | 291 | 304 | 287 | 304 | 8,809,000 | 3,040 |
| 2008-06-17 | 290 | 302 | 283 | 290 | 12,474,000 | 2,900 |
| 2008-06-16 | 293 | 293 | 278 | 285 | 11,010,000 | 2,850 |
| 2008-06-13 | 313 | 319 | 293 | 297 | 9,697,000 | 2,970 |
| 2008-06-12 | 313 | 320 | 306 | 309 | 8,330,000 | 3,090 |
| 2008-06-11 | 334 | 335 | 307 | 323 | 15,181,000 | 3,230 |
| 2008-06-10 | 351 | 364 | 326 | 329 | 14,113,000 | 3,290 |
| 2008-06-09 | 335 | 364 | 333 | 346 | 18,160,000 | 3,460 |
| 2008-06-06 | 363 | 366 | 335 | 345 | 14,641,000 | 3,450 |
| 2008-06-05 | 367 | 371 | 351 | 356 | 21,706,000 | 3,560 |
| 2008-06-04 | 327 | 387 | 326 | 387 | 43,257,000 | 3,870 |
| 2008-06-03 | 310 | 321 | 308 | 317 | 9,969,000 | 3,170 |
| 2008-06-02 | 305 | 315 | 304 | 312 | 8,703,000 | 3,120 |
| 2008-05-30 | 305 | 306 | 298 | 302 | 5,447,000 | 3,020 |
| 2008-05-29 | 303 | 307 | 297 | 303 | 7,592,000 | 3,030 |
| 2008-05-28 | 301 | 306 | 295 | 297 | 7,452,000 | 2,970 |
| 2008-05-27 | 289 | 303 | 288 | 303 | 11,750,000 | 3,030 |
| 2008-05-26 | 283 | 289 | 279 | 284 | 6,883,000 | 2,840 |
| 2008-05-23 | 276 | 290 | 275 | 281 | 8,006,000 | 2,810 |
| 2008-05-22 | 270 | 276 | 262 | 273 | 4,013,000 | 2,730 |
| 2008-05-21 | 271 | 284 | 268 | 274 | 6,906,000 | 2,740 |
| 2008-05-20 | 280 | 282 | 268 | 274 | 5,598,000 | 2,740 |
| 2008-05-19 | 271 | 283 | 265 | 282 | 8,862,000 | 2,820 |
| 2008-05-16 | 263 | 271 | 258 | 271 | 10,051,000 | 2,710 |
| 2008-05-15 | 266 | 266 | 254 | 256 | 4,989,000 | 2,560 |
| 2008-05-14 | 248 | 266 | 244 | 263 | 11,435,000 | 2,630 |
| 2008-05-13 | 247 | 250 | 240 | 250 | 5,688,000 | 2,500 |
| 2008-05-12 | 240 | 247 | 236 | 246 | 2,165,000 | 2,460 |
| 2008-05-09 | 249 | 251 | 241 | 243 | 5,589,000 | 2,430 |
| 2008-05-08 | 236 | 253 | 233 | 251 | 14,881,000 | 2,510 |
| 2008-05-07 | 230 | 234 | 226 | 227 | 3,385,000 | 2,270 |
| 2008-05-02 | 226 | 228 | 224 | 226 | 901,000 | 2,260 |
| 2008-05-01 | 228 | 230 | 223 | 224 | 1,407,000 | 2,240 |
| 2008-04-30 | 221 | 234 | 219 | 228 | 3,435,000 | 2,280 |
| 2008-04-28 | 224 | 226 | 219 | 223 | 2,297,000 | 2,230 |
| 2008-04-25 | 229 | 229 | 219 | 222 | 4,348,000 | 2,220 |
| 2008-04-24 | 236 | 237 | 225 | 225 | 6,049,000 | 2,250 |
| 2008-04-23 | 229 | 236 | 223 | 232 | 8,220,000 | 2,320 |
| 2008-04-22 | 220 | 239 | 219 | 228 | 12,542,000 | 2,280 |
| 2008-04-21 | 227 | 235 | 219 | 221 | 11,550,000 | 2,210 |
| 2008-04-18 | 207 | 231 | 204 | 230 | 14,637,000 | 2,300 |
| 2008-04-17 | 199 | 205 | 198 | 202 | 4,320,000 | 2,020 |
| 2008-04-16 | 188 | 200 | 185 | 197 | 6,468,000 | 1,970 |
| 2008-04-15 | 175 | 184 | 174 | 181 | 1,796,000 | 1,810 |
| 2008-04-14 | 175 | 180 | 174 | 174 | 1,269,000 | 1,740 |
| 2008-04-11 | 175 | 183 | 173 | 182 | 1,815,000 | 1,820 |
| 2008-04-10 | 181 | 182 | 175 | 175 | 1,603,000 | 1,750 |
| 2008-04-09 | 192 | 195 | 183 | 186 | 1,988,000 | 1,860 |
| 2008-04-08 | 195 | 200 | 191 | 194 | 3,721,000 | 1,940 |
| 2008-04-07 | 177 | 196 | 176 | 195 | 5,871,000 | 1,950 |
| 2008-04-04 | 181 | 184 | 174 | 174 | 1,283,000 | 1,740 |
| 2008-04-03 | 181 | 182 | 177 | 179 | 1,193,000 | 1,790 |
| 2008-04-02 | 186 | 189 | 178 | 183 | 3,822,000 | 1,830 |
| 2008-04-01 | 166 | 184 | 162 | 182 | 5,494,000 | 1,820 |
| 2008-03-31 | 168 | 169 | 161 | 162 | 711,000 | 1,620 |
| 2008-03-28 | 165 | 171 | 163 | 165 | 956,000 | 1,650 |
| 2008-03-27 | 160 | 172 | 160 | 168 | 1,011,000 | 1,680 |
| 2008-03-26 | 162 | 165 | 159 | 160 | 458,000 | 1,600 |
| 2008-03-25 | 164 | 164 | 159 | 163 | 518,000 | 1,630 |
| 2008-03-24 | 162 | 164 | 160 | 160 | 405,000 | 1,600 |
| 2008-03-21 | 155 | 158 | 151 | 157 | 757,000 | 1,570 |
| 2008-03-19 | 153 | 155 | 148 | 155 | 662,000 | 1,550 |
| 2008-03-18 | 147 | 153 | 143 | 144 | 1,215,000 | 1,440 |
| 2008-03-17 | 146 | 150 | 140 | 149 | 919,000 | 1,490 |
| 2008-03-14 | 162 | 164 | 150 | 151 | 1,468,000 | 1,510 |
| 2008-03-13 | 160 | 165 | 160 | 164 | 700,000 | 1,640 |
| 2008-03-12 | 166 | 169 | 160 | 164 | 829,000 | 1,640 |
| 2008-03-11 | 153 | 162 | 153 | 161 | 1,270,000 | 1,610 |
| 2008-03-10 | 167 | 172 | 155 | 158 | 1,742,000 | 1,580 |
| 2008-03-07 | 166 | 176 | 164 | 168 | 3,982,000 | 1,680 |
| 2008-03-06 | 166 | 182 | 166 | 172 | 9,454,000 | 1,720 |
| 2008-03-05 | 159 | 162 | 153 | 162 | 2,517,000 | 1,620 |
| 2008-03-04 | 142 | 171 | 142 | 161 | 3,669,000 | 1,610 |
| 2008-03-03 | 146 | 149 | 141 | 142 | 733,000 | 1,420 |
| 2008-02-29 | 150 | 152 | 147 | 149 | 710,000 | 1,490 |
| 2008-02-28 | 145 | 151 | 145 | 151 | 421,000 | 1,510 |
| 2008-02-27 | 149 | 153 | 145 | 146 | 1,349,000 | 1,460 |
| 2008-02-26 | 153 | 157 | 147 | 147 | 760,000 | 1,470 |
| 2008-02-25 | 144 | 150 | 144 | 148 | 561,000 | 1,480 |
| 2008-02-22 | 143 | 146 | 142 | 143 | 382,000 | 1,430 |
| 2008-02-21 | 142 | 146 | 140 | 145 | 884,000 | 1,450 |
| 2008-02-20 | 146 | 146 | 137 | 137 | 824,000 | 1,370 |
| 2008-02-19 | 141 | 146 | 141 | 145 | 396,000 | 1,450 |
| 2008-02-18 | 145 | 148 | 141 | 141 | 626,000 | 1,410 |
| 2008-02-15 | 133 | 142 | 132 | 141 | 565,000 | 1,410 |
| 2008-02-14 | 129 | 138 | 129 | 137 | 637,000 | 1,370 |
| 2008-02-13 | 131 | 133 | 126 | 127 | 610,000 | 1,270 |
| 2008-02-12 | 127 | 130 | 124 | 129 | 1,017,000 | 1,290 |
| 2008-02-08 | 135 | 142 | 132 | 134 | 472,000 | 1,340 |
| 2008-02-07 | 138 | 141 | 134 | 134 | 344,000 | 1,340 |
| 2008-02-06 | 141 | 144 | 137 | 140 | 990,000 | 1,400 |
| 2008-02-05 | 149 | 150 | 147 | 148 | 455,000 | 1,480 |
| 2008-02-04 | 149 | 150 | 147 | 149 | 489,000 | 1,490 |
| 2008-02-01 | 144 | 146 | 141 | 143 | 464,000 | 1,430 |
| 2008-01-31 | 133 | 143 | 131 | 143 | 567,000 | 1,430 |
| 2008-01-30 | 142 | 145 | 135 | 136 | 706,000 | 1,360 |
| 2008-01-29 | 141 | 145 | 137 | 139 | 530,000 | 1,390 |
| 2008-01-28 | 140 | 144 | 139 | 141 | 1,069,000 | 1,410 |
| 2008-01-25 | 131 | 141 | 131 | 140 | 882,000 | 1,400 |
| 2008-01-24 | 125 | 131 | 123 | 130 | 926,000 | 1,300 |
| 2008-01-23 | 121 | 125 | 117 | 120 | 1,212,000 | 1,200 |
| 2008-01-22 | 116 | 120 | 114 | 116 | 1,229,000 | 1,160 |
| 2008-01-21 | 122 | 128 | 121 | 124 | 1,028,000 | 1,240 |
| 2008-01-18 | 113 | 133 | 113 | 132 | 865,000 | 1,320 |
| 2008-01-17 | 117 | 123 | 113 | 122 | 1,063,000 | 1,220 |
| 2008-01-16 | 118 | 121 | 112 | 118 | 1,949,000 | 1,180 |
| 2008-01-15 | 129 | 134 | 113 | 115 | 1,525,000 | 1,150 |
| 2008-01-11 | 142 | 143 | 134 | 134 | 502,000 | 1,340 |
| 2008-01-10 | 144 | 146 | 141 | 141 | 753,000 | 1,410 |
| 2008-01-09 | 142 | 144 | 139 | 144 | 1,021,000 | 1,440 |
| 2008-01-08 | 145 | 147 | 144 | 145 | 521,000 | 1,450 |
| 2008-01-07 | 152 | 152 | 143 | 144 | 1,120,000 | 1,440 |
| 2008-01-04 | 153 | 153 | 141 | 142 | 1,261,000 | 1,420 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
