6310 井関農機(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303003012912945,492,0002,940
2009-12-2929030229030010,347,0003,000
2009-12-282902942882912,426,0002,910
2009-12-252912932882913,173,0002,910
2009-12-242972982882925,166,0002,920
2009-12-2229129628629314,819,0002,930
2009-12-2127228827128811,454,0002,880
2009-12-182702722662703,035,0002,700
2009-12-172712742692702,238,0002,700
2009-12-162752762682712,844,0002,710
2009-12-152702752702721,938,0002,720
2009-12-142712782682733,519,0002,730
2009-12-112662722622704,119,0002,700
2009-12-102632702612633,167,0002,630
2009-12-092712712662682,902,0002,680
2009-12-082812842752764,687,0002,760
2009-12-072902902822866,288,0002,860
2009-12-042912922792835,112,0002,830
2009-12-032852902832886,797,0002,880
2009-12-022712832682807,366,0002,800
2009-12-012552732542726,431,0002,720
2009-11-302602632562605,225,0002,600
2009-11-272572592452455,925,0002,450
2009-11-262582722562646,690,0002,640
2009-11-252612722522688,304,0002,680
2009-11-242902932632668,665,0002,660
2009-11-202822922792885,903,0002,880
2009-11-1928128526928511,227,0002,850
2009-11-182912952762818,397,0002,810
2009-11-173083132912929,813,0002,920
2009-11-163193203063077,905,0003,070
2009-11-1333433431832214,514,0003,220
2009-11-1237637833333719,692,0003,370
2009-11-1136737436437411,716,0003,740
2009-11-1036237336136625,194,0003,660
2009-11-093483513393426,133,0003,420
2009-11-063493543403446,276,0003,440
2009-11-053463553383417,284,0003,410
2009-11-043413513383506,517,0003,500
2009-11-023333373323363,021,0003,360
2009-10-303453483413443,634,0003,440
2009-10-293473473383398,640,0003,390
2009-10-2837037735435711,045,0003,570
2009-10-2736137936037323,846,0003,730
2009-10-263483653433647,801,0003,640
2009-10-233543553433465,134,0003,460
2009-10-223393523393499,160,0003,490
2009-10-213383473313443,453,0003,440
2009-10-203503513373383,754,0003,380
2009-10-193303463263466,891,0003,460
2009-10-163393393283347,417,0003,340
2009-10-153543553363406,620,0003,400
2009-10-143673673483495,511,0003,490
2009-10-133643743643694,941,0003,690
2009-10-093553643533594,505,0003,590
2009-10-083533573433575,224,0003,570
2009-10-073363513363485,560,0003,480
2009-10-063343423303364,175,0003,360
2009-10-053443473283293,239,0003,290
2009-10-023293423253426,719,0003,420
2009-10-013543583393425,303,0003,420
2009-09-303673703603612,570,0003,610
2009-09-293713743653693,075,0003,690
2009-09-283833873683685,039,0003,680
2009-09-253853993823927,493,0003,920
2009-09-243853933813873,177,0003,870
2009-09-183823843753843,167,0003,840
2009-09-173923953813843,709,0003,840
2009-09-163813943813904,796,0003,900
2009-09-153903933783816,019,0003,810
2009-09-144014013843855,379,0003,850
2009-09-114094154024043,888,0004,040
2009-09-104094114054113,665,0004,110
2009-09-094154174054067,420,0004,060
2009-09-084074133994137,440,0004,130
2009-09-073974083944085,155,0004,080
2009-09-044034063923937,096,0003,930
2009-09-034134144044046,252,0004,040
2009-09-024174234134177,852,0004,170
2009-09-014214324134289,425,0004,280
2009-08-314384434204247,753,0004,240
2009-08-284434444334386,444,0004,380
2009-08-274434494394446,762,0004,440
2009-08-264424524364507,666,0004,500
2009-08-254434474384414,772,0004,410
2009-08-244504514434474,610,0004,470
2009-08-214584594384437,558,0004,430
2009-08-204484544364539,025,0004,530
2009-08-1946346744344611,552,0004,460
2009-08-1845546845246312,954,0004,630
2009-08-1746747745446028,921,0004,600
2009-08-1446647145646123,840,0004,610
2009-08-1344647144147032,611,0004,700
2009-08-1244245644144115,206,0004,410
2009-08-114414474364479,215,0004,470
2009-08-1043544643344316,648,0004,430
2009-08-074314354224307,976,0004,300
2009-08-0642743942243611,417,0004,360
2009-08-0544044242142210,439,0004,220
2009-08-0445145643643813,277,0004,380
2009-08-0343444843144611,759,0004,460
2009-07-3144544943643811,020,0004,380
2009-07-3044945843544217,747,0004,420
2009-07-2945546144845019,605,0004,500
2009-07-2845546444946032,172,0004,600
2009-07-2743946443245535,480,0004,550
2009-07-2445245242843623,011,0004,360
2009-07-2344545843844339,878,0004,430
2009-07-2242644841644353,959,0004,430
2009-07-2139142938742733,036,0004,270
2009-07-1739339436938513,777,0003,850
2009-07-1640640738339016,818,0003,900
2009-07-1538939838139220,990,0003,920
2009-07-1436338736138622,338,0003,860
2009-07-1337238034434820,215,0003,480
2009-07-1038239035636313,126,0003,630
2009-07-0937639437238413,891,0003,840
2009-07-0839239637738113,817,0003,810
2009-07-0742643039840221,105,0004,020
2009-07-0643443541642116,962,0004,210
2009-07-0341243440743224,775,0004,320
2009-07-0242342541041817,578,0004,180
2009-07-0140342840342241,083,0004,220
2009-06-3038739237439210,474,0003,920
2009-06-2940440737137818,729,0003,780
2009-06-2639039938439923,442,0003,990
2009-06-2537339537239032,340,0003,900
2009-06-2436837234536321,945,0003,630
2009-06-2335237734636037,246,0003,600
2009-06-2233735833635621,598,0003,560
2009-06-1934835232132717,375,0003,270
2009-06-1833034732334322,131,0003,430
2009-06-173033213013212,927,0003,210
2009-06-163203233023063,534,0003,060
2009-06-153223283213262,736,0003,260
2009-06-123263323233243,253,0003,240
2009-06-113273293213262,218,0003,260
2009-06-103233283233272,597,0003,270
2009-06-093303363213227,074,0003,220
2009-06-0832033331733010,363,0003,300
2009-06-053253273173193,748,0003,190
2009-06-043183283163245,719,0003,240
2009-06-033153243133193,127,0003,190
2009-06-023273273163173,374,0003,170
2009-06-013203283173247,913,0003,240
2009-05-293213213133173,143,0003,170
2009-05-283133213093207,661,0003,200
2009-05-273143223073089,275,0003,080
2009-05-263163173083103,853,0003,100
2009-05-253203223123176,078,0003,170
2009-05-223093193083178,357,0003,170
2009-05-2130932130731215,525,0003,120
2009-05-2029431029431014,218,0003,100
2009-05-192962972892917,269,0002,910
2009-05-1829430128329114,307,0002,910
2009-05-1528429627728928,347,0002,890
2009-05-142592662592601,950,0002,600
2009-05-132732742612663,035,0002,660
2009-05-122742832702729,904,0002,720
2009-05-112702722632692,658,0002,690
2009-05-082562682552652,690,0002,650
2009-05-072572602522582,569,0002,580
2009-05-012482492432471,423,0002,470
2009-04-302472512462501,399,0002,500
2009-04-282562592432432,895,0002,430
2009-04-272682692592592,664,0002,590
2009-04-2426327726226810,735,0002,680
2009-04-232662662592621,562,0002,620
2009-04-222652662572632,605,0002,630
2009-04-212622632582601,993,0002,600
2009-04-202692702632691,802,0002,690
2009-04-172652672572652,606,0002,650
2009-04-162722742592619,240,0002,610
2009-04-1525927025327010,406,0002,700
2009-04-1426026525125810,493,0002,580
2009-04-132422562412554,612,0002,550
2009-04-102452472372422,289,0002,420
2009-04-092372422352424,899,0002,420
2009-04-082452462332333,884,0002,330
2009-04-072522522452482,750,0002,480
2009-04-062572582472502,858,0002,500
2009-04-032582632492523,120,0002,520
2009-04-022502572482544,772,0002,540
2009-04-012432452382451,695,0002,450
2009-03-312432462372381,977,0002,380
2009-03-302482512402402,959,0002,400
2009-03-272552572432442,818,0002,440
2009-03-262532582522542,235,0002,540
2009-03-252552612522573,260,0002,570
2009-03-242632642482534,589,0002,530
2009-03-232472602452596,743,0002,590
2009-03-192372462342453,388,0002,450
2009-03-182432472362373,394,0002,370
2009-03-172342422332415,187,0002,410
2009-03-162252342242333,355,0002,330
2009-03-132252262212232,399,0002,230
2009-03-122292312202202,532,0002,200
2009-03-112352362292292,356,0002,290
2009-03-102272342262292,945,0002,290
2009-03-092272302212242,353,0002,240
2009-03-062302352272272,457,0002,270
2009-03-052382412312345,307,0002,340
2009-03-042202362192364,632,0002,360
2009-03-032142232132224,064,0002,220
2009-03-022212272182194,067,0002,190
2009-02-272262312212263,420,0002,260
2009-02-262322372282284,905,0002,280
2009-02-252292342242306,959,0002,300
2009-02-242142262132246,304,0002,240
2009-02-232052222032227,619,0002,220
2009-02-202282292092104,713,0002,100
2009-02-192272302232252,749,0002,250
2009-02-182252292222245,687,0002,240
2009-02-172332392272307,299,0002,300
2009-02-162342422302366,506,0002,360
2009-02-1326826924224412,610,0002,440
2009-02-122742812732784,541,0002,780
2009-02-102802822722733,714,0002,730
2009-02-092862902772774,980,0002,770
2009-02-062842842722814,523,0002,810
2009-02-0527929127327711,631,0002,770
2009-02-042642802572788,985,0002,780
2009-02-032672732612623,493,0002,620
2009-02-022732782652664,924,0002,660
2009-01-302612762602746,679,0002,740
2009-01-292682712632657,512,0002,650
2009-01-282572662542626,386,0002,620
2009-01-272512652462616,847,0002,610
2009-01-262472512372447,045,0002,440
2009-01-232662682522524,948,0002,520
2009-01-222782802632705,345,0002,700
2009-01-212692792682745,178,0002,740
2009-01-202852872762775,871,0002,770
2009-01-1929029728529013,831,0002,900
2009-01-1626728226628212,663,0002,820
2009-01-152612702602636,435,0002,630
2009-01-142662712602653,365,0002,650
2009-01-132592682572634,907,0002,630
2009-01-092702762622647,487,0002,640
2009-01-082622742602695,702,0002,690
2009-01-072792792632677,052,0002,670
2009-01-062762832712819,311,0002,810
2009-01-052852862742756,759,0002,750

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