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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 300 | 301 | 291 | 294 | 5,492,000 | 2,940 |
| 2009-12-29 | 290 | 302 | 290 | 300 | 10,347,000 | 3,000 |
| 2009-12-28 | 290 | 294 | 288 | 291 | 2,426,000 | 2,910 |
| 2009-12-25 | 291 | 293 | 288 | 291 | 3,173,000 | 2,910 |
| 2009-12-24 | 297 | 298 | 288 | 292 | 5,166,000 | 2,920 |
| 2009-12-22 | 291 | 296 | 286 | 293 | 14,819,000 | 2,930 |
| 2009-12-21 | 272 | 288 | 271 | 288 | 11,454,000 | 2,880 |
| 2009-12-18 | 270 | 272 | 266 | 270 | 3,035,000 | 2,700 |
| 2009-12-17 | 271 | 274 | 269 | 270 | 2,238,000 | 2,700 |
| 2009-12-16 | 275 | 276 | 268 | 271 | 2,844,000 | 2,710 |
| 2009-12-15 | 270 | 275 | 270 | 272 | 1,938,000 | 2,720 |
| 2009-12-14 | 271 | 278 | 268 | 273 | 3,519,000 | 2,730 |
| 2009-12-11 | 266 | 272 | 262 | 270 | 4,119,000 | 2,700 |
| 2009-12-10 | 263 | 270 | 261 | 263 | 3,167,000 | 2,630 |
| 2009-12-09 | 271 | 271 | 266 | 268 | 2,902,000 | 2,680 |
| 2009-12-08 | 281 | 284 | 275 | 276 | 4,687,000 | 2,760 |
| 2009-12-07 | 290 | 290 | 282 | 286 | 6,288,000 | 2,860 |
| 2009-12-04 | 291 | 292 | 279 | 283 | 5,112,000 | 2,830 |
| 2009-12-03 | 285 | 290 | 283 | 288 | 6,797,000 | 2,880 |
| 2009-12-02 | 271 | 283 | 268 | 280 | 7,366,000 | 2,800 |
| 2009-12-01 | 255 | 273 | 254 | 272 | 6,431,000 | 2,720 |
| 2009-11-30 | 260 | 263 | 256 | 260 | 5,225,000 | 2,600 |
| 2009-11-27 | 257 | 259 | 245 | 245 | 5,925,000 | 2,450 |
| 2009-11-26 | 258 | 272 | 256 | 264 | 6,690,000 | 2,640 |
| 2009-11-25 | 261 | 272 | 252 | 268 | 8,304,000 | 2,680 |
| 2009-11-24 | 290 | 293 | 263 | 266 | 8,665,000 | 2,660 |
| 2009-11-20 | 282 | 292 | 279 | 288 | 5,903,000 | 2,880 |
| 2009-11-19 | 281 | 285 | 269 | 285 | 11,227,000 | 2,850 |
| 2009-11-18 | 291 | 295 | 276 | 281 | 8,397,000 | 2,810 |
| 2009-11-17 | 308 | 313 | 291 | 292 | 9,813,000 | 2,920 |
| 2009-11-16 | 319 | 320 | 306 | 307 | 7,905,000 | 3,070 |
| 2009-11-13 | 334 | 334 | 318 | 322 | 14,514,000 | 3,220 |
| 2009-11-12 | 376 | 378 | 333 | 337 | 19,692,000 | 3,370 |
| 2009-11-11 | 367 | 374 | 364 | 374 | 11,716,000 | 3,740 |
| 2009-11-10 | 362 | 373 | 361 | 366 | 25,194,000 | 3,660 |
| 2009-11-09 | 348 | 351 | 339 | 342 | 6,133,000 | 3,420 |
| 2009-11-06 | 349 | 354 | 340 | 344 | 6,276,000 | 3,440 |
| 2009-11-05 | 346 | 355 | 338 | 341 | 7,284,000 | 3,410 |
| 2009-11-04 | 341 | 351 | 338 | 350 | 6,517,000 | 3,500 |
| 2009-11-02 | 333 | 337 | 332 | 336 | 3,021,000 | 3,360 |
| 2009-10-30 | 345 | 348 | 341 | 344 | 3,634,000 | 3,440 |
| 2009-10-29 | 347 | 347 | 338 | 339 | 8,640,000 | 3,390 |
| 2009-10-28 | 370 | 377 | 354 | 357 | 11,045,000 | 3,570 |
| 2009-10-27 | 361 | 379 | 360 | 373 | 23,846,000 | 3,730 |
| 2009-10-26 | 348 | 365 | 343 | 364 | 7,801,000 | 3,640 |
| 2009-10-23 | 354 | 355 | 343 | 346 | 5,134,000 | 3,460 |
| 2009-10-22 | 339 | 352 | 339 | 349 | 9,160,000 | 3,490 |
| 2009-10-21 | 338 | 347 | 331 | 344 | 3,453,000 | 3,440 |
| 2009-10-20 | 350 | 351 | 337 | 338 | 3,754,000 | 3,380 |
| 2009-10-19 | 330 | 346 | 326 | 346 | 6,891,000 | 3,460 |
| 2009-10-16 | 339 | 339 | 328 | 334 | 7,417,000 | 3,340 |
| 2009-10-15 | 354 | 355 | 336 | 340 | 6,620,000 | 3,400 |
| 2009-10-14 | 367 | 367 | 348 | 349 | 5,511,000 | 3,490 |
| 2009-10-13 | 364 | 374 | 364 | 369 | 4,941,000 | 3,690 |
| 2009-10-09 | 355 | 364 | 353 | 359 | 4,505,000 | 3,590 |
| 2009-10-08 | 353 | 357 | 343 | 357 | 5,224,000 | 3,570 |
| 2009-10-07 | 336 | 351 | 336 | 348 | 5,560,000 | 3,480 |
| 2009-10-06 | 334 | 342 | 330 | 336 | 4,175,000 | 3,360 |
| 2009-10-05 | 344 | 347 | 328 | 329 | 3,239,000 | 3,290 |
| 2009-10-02 | 329 | 342 | 325 | 342 | 6,719,000 | 3,420 |
| 2009-10-01 | 354 | 358 | 339 | 342 | 5,303,000 | 3,420 |
| 2009-09-30 | 367 | 370 | 360 | 361 | 2,570,000 | 3,610 |
| 2009-09-29 | 371 | 374 | 365 | 369 | 3,075,000 | 3,690 |
| 2009-09-28 | 383 | 387 | 368 | 368 | 5,039,000 | 3,680 |
| 2009-09-25 | 385 | 399 | 382 | 392 | 7,493,000 | 3,920 |
| 2009-09-24 | 385 | 393 | 381 | 387 | 3,177,000 | 3,870 |
| 2009-09-18 | 382 | 384 | 375 | 384 | 3,167,000 | 3,840 |
| 2009-09-17 | 392 | 395 | 381 | 384 | 3,709,000 | 3,840 |
| 2009-09-16 | 381 | 394 | 381 | 390 | 4,796,000 | 3,900 |
| 2009-09-15 | 390 | 393 | 378 | 381 | 6,019,000 | 3,810 |
| 2009-09-14 | 401 | 401 | 384 | 385 | 5,379,000 | 3,850 |
| 2009-09-11 | 409 | 415 | 402 | 404 | 3,888,000 | 4,040 |
| 2009-09-10 | 409 | 411 | 405 | 411 | 3,665,000 | 4,110 |
| 2009-09-09 | 415 | 417 | 405 | 406 | 7,420,000 | 4,060 |
| 2009-09-08 | 407 | 413 | 399 | 413 | 7,440,000 | 4,130 |
| 2009-09-07 | 397 | 408 | 394 | 408 | 5,155,000 | 4,080 |
| 2009-09-04 | 403 | 406 | 392 | 393 | 7,096,000 | 3,930 |
| 2009-09-03 | 413 | 414 | 404 | 404 | 6,252,000 | 4,040 |
| 2009-09-02 | 417 | 423 | 413 | 417 | 7,852,000 | 4,170 |
| 2009-09-01 | 421 | 432 | 413 | 428 | 9,425,000 | 4,280 |
| 2009-08-31 | 438 | 443 | 420 | 424 | 7,753,000 | 4,240 |
| 2009-08-28 | 443 | 444 | 433 | 438 | 6,444,000 | 4,380 |
| 2009-08-27 | 443 | 449 | 439 | 444 | 6,762,000 | 4,440 |
| 2009-08-26 | 442 | 452 | 436 | 450 | 7,666,000 | 4,500 |
| 2009-08-25 | 443 | 447 | 438 | 441 | 4,772,000 | 4,410 |
| 2009-08-24 | 450 | 451 | 443 | 447 | 4,610,000 | 4,470 |
| 2009-08-21 | 458 | 459 | 438 | 443 | 7,558,000 | 4,430 |
| 2009-08-20 | 448 | 454 | 436 | 453 | 9,025,000 | 4,530 |
| 2009-08-19 | 463 | 467 | 443 | 446 | 11,552,000 | 4,460 |
| 2009-08-18 | 455 | 468 | 452 | 463 | 12,954,000 | 4,630 |
| 2009-08-17 | 467 | 477 | 454 | 460 | 28,921,000 | 4,600 |
| 2009-08-14 | 466 | 471 | 456 | 461 | 23,840,000 | 4,610 |
| 2009-08-13 | 446 | 471 | 441 | 470 | 32,611,000 | 4,700 |
| 2009-08-12 | 442 | 456 | 441 | 441 | 15,206,000 | 4,410 |
| 2009-08-11 | 441 | 447 | 436 | 447 | 9,215,000 | 4,470 |
| 2009-08-10 | 435 | 446 | 433 | 443 | 16,648,000 | 4,430 |
| 2009-08-07 | 431 | 435 | 422 | 430 | 7,976,000 | 4,300 |
| 2009-08-06 | 427 | 439 | 422 | 436 | 11,417,000 | 4,360 |
| 2009-08-05 | 440 | 442 | 421 | 422 | 10,439,000 | 4,220 |
| 2009-08-04 | 451 | 456 | 436 | 438 | 13,277,000 | 4,380 |
| 2009-08-03 | 434 | 448 | 431 | 446 | 11,759,000 | 4,460 |
| 2009-07-31 | 445 | 449 | 436 | 438 | 11,020,000 | 4,380 |
| 2009-07-30 | 449 | 458 | 435 | 442 | 17,747,000 | 4,420 |
| 2009-07-29 | 455 | 461 | 448 | 450 | 19,605,000 | 4,500 |
| 2009-07-28 | 455 | 464 | 449 | 460 | 32,172,000 | 4,600 |
| 2009-07-27 | 439 | 464 | 432 | 455 | 35,480,000 | 4,550 |
| 2009-07-24 | 452 | 452 | 428 | 436 | 23,011,000 | 4,360 |
| 2009-07-23 | 445 | 458 | 438 | 443 | 39,878,000 | 4,430 |
| 2009-07-22 | 426 | 448 | 416 | 443 | 53,959,000 | 4,430 |
| 2009-07-21 | 391 | 429 | 387 | 427 | 33,036,000 | 4,270 |
| 2009-07-17 | 393 | 394 | 369 | 385 | 13,777,000 | 3,850 |
| 2009-07-16 | 406 | 407 | 383 | 390 | 16,818,000 | 3,900 |
| 2009-07-15 | 389 | 398 | 381 | 392 | 20,990,000 | 3,920 |
| 2009-07-14 | 363 | 387 | 361 | 386 | 22,338,000 | 3,860 |
| 2009-07-13 | 372 | 380 | 344 | 348 | 20,215,000 | 3,480 |
| 2009-07-10 | 382 | 390 | 356 | 363 | 13,126,000 | 3,630 |
| 2009-07-09 | 376 | 394 | 372 | 384 | 13,891,000 | 3,840 |
| 2009-07-08 | 392 | 396 | 377 | 381 | 13,817,000 | 3,810 |
| 2009-07-07 | 426 | 430 | 398 | 402 | 21,105,000 | 4,020 |
| 2009-07-06 | 434 | 435 | 416 | 421 | 16,962,000 | 4,210 |
| 2009-07-03 | 412 | 434 | 407 | 432 | 24,775,000 | 4,320 |
| 2009-07-02 | 423 | 425 | 410 | 418 | 17,578,000 | 4,180 |
| 2009-07-01 | 403 | 428 | 403 | 422 | 41,083,000 | 4,220 |
| 2009-06-30 | 387 | 392 | 374 | 392 | 10,474,000 | 3,920 |
| 2009-06-29 | 404 | 407 | 371 | 378 | 18,729,000 | 3,780 |
| 2009-06-26 | 390 | 399 | 384 | 399 | 23,442,000 | 3,990 |
| 2009-06-25 | 373 | 395 | 372 | 390 | 32,340,000 | 3,900 |
| 2009-06-24 | 368 | 372 | 345 | 363 | 21,945,000 | 3,630 |
| 2009-06-23 | 352 | 377 | 346 | 360 | 37,246,000 | 3,600 |
| 2009-06-22 | 337 | 358 | 336 | 356 | 21,598,000 | 3,560 |
| 2009-06-19 | 348 | 352 | 321 | 327 | 17,375,000 | 3,270 |
| 2009-06-18 | 330 | 347 | 323 | 343 | 22,131,000 | 3,430 |
| 2009-06-17 | 303 | 321 | 301 | 321 | 2,927,000 | 3,210 |
| 2009-06-16 | 320 | 323 | 302 | 306 | 3,534,000 | 3,060 |
| 2009-06-15 | 322 | 328 | 321 | 326 | 2,736,000 | 3,260 |
| 2009-06-12 | 326 | 332 | 323 | 324 | 3,253,000 | 3,240 |
| 2009-06-11 | 327 | 329 | 321 | 326 | 2,218,000 | 3,260 |
| 2009-06-10 | 323 | 328 | 323 | 327 | 2,597,000 | 3,270 |
| 2009-06-09 | 330 | 336 | 321 | 322 | 7,074,000 | 3,220 |
| 2009-06-08 | 320 | 333 | 317 | 330 | 10,363,000 | 3,300 |
| 2009-06-05 | 325 | 327 | 317 | 319 | 3,748,000 | 3,190 |
| 2009-06-04 | 318 | 328 | 316 | 324 | 5,719,000 | 3,240 |
| 2009-06-03 | 315 | 324 | 313 | 319 | 3,127,000 | 3,190 |
| 2009-06-02 | 327 | 327 | 316 | 317 | 3,374,000 | 3,170 |
| 2009-06-01 | 320 | 328 | 317 | 324 | 7,913,000 | 3,240 |
| 2009-05-29 | 321 | 321 | 313 | 317 | 3,143,000 | 3,170 |
| 2009-05-28 | 313 | 321 | 309 | 320 | 7,661,000 | 3,200 |
| 2009-05-27 | 314 | 322 | 307 | 308 | 9,275,000 | 3,080 |
| 2009-05-26 | 316 | 317 | 308 | 310 | 3,853,000 | 3,100 |
| 2009-05-25 | 320 | 322 | 312 | 317 | 6,078,000 | 3,170 |
| 2009-05-22 | 309 | 319 | 308 | 317 | 8,357,000 | 3,170 |
| 2009-05-21 | 309 | 321 | 307 | 312 | 15,525,000 | 3,120 |
| 2009-05-20 | 294 | 310 | 294 | 310 | 14,218,000 | 3,100 |
| 2009-05-19 | 296 | 297 | 289 | 291 | 7,269,000 | 2,910 |
| 2009-05-18 | 294 | 301 | 283 | 291 | 14,307,000 | 2,910 |
| 2009-05-15 | 284 | 296 | 277 | 289 | 28,347,000 | 2,890 |
| 2009-05-14 | 259 | 266 | 259 | 260 | 1,950,000 | 2,600 |
| 2009-05-13 | 273 | 274 | 261 | 266 | 3,035,000 | 2,660 |
| 2009-05-12 | 274 | 283 | 270 | 272 | 9,904,000 | 2,720 |
| 2009-05-11 | 270 | 272 | 263 | 269 | 2,658,000 | 2,690 |
| 2009-05-08 | 256 | 268 | 255 | 265 | 2,690,000 | 2,650 |
| 2009-05-07 | 257 | 260 | 252 | 258 | 2,569,000 | 2,580 |
| 2009-05-01 | 248 | 249 | 243 | 247 | 1,423,000 | 2,470 |
| 2009-04-30 | 247 | 251 | 246 | 250 | 1,399,000 | 2,500 |
| 2009-04-28 | 256 | 259 | 243 | 243 | 2,895,000 | 2,430 |
| 2009-04-27 | 268 | 269 | 259 | 259 | 2,664,000 | 2,590 |
| 2009-04-24 | 263 | 277 | 262 | 268 | 10,735,000 | 2,680 |
| 2009-04-23 | 266 | 266 | 259 | 262 | 1,562,000 | 2,620 |
| 2009-04-22 | 265 | 266 | 257 | 263 | 2,605,000 | 2,630 |
| 2009-04-21 | 262 | 263 | 258 | 260 | 1,993,000 | 2,600 |
| 2009-04-20 | 269 | 270 | 263 | 269 | 1,802,000 | 2,690 |
| 2009-04-17 | 265 | 267 | 257 | 265 | 2,606,000 | 2,650 |
| 2009-04-16 | 272 | 274 | 259 | 261 | 9,240,000 | 2,610 |
| 2009-04-15 | 259 | 270 | 253 | 270 | 10,406,000 | 2,700 |
| 2009-04-14 | 260 | 265 | 251 | 258 | 10,493,000 | 2,580 |
| 2009-04-13 | 242 | 256 | 241 | 255 | 4,612,000 | 2,550 |
| 2009-04-10 | 245 | 247 | 237 | 242 | 2,289,000 | 2,420 |
| 2009-04-09 | 237 | 242 | 235 | 242 | 4,899,000 | 2,420 |
| 2009-04-08 | 245 | 246 | 233 | 233 | 3,884,000 | 2,330 |
| 2009-04-07 | 252 | 252 | 245 | 248 | 2,750,000 | 2,480 |
| 2009-04-06 | 257 | 258 | 247 | 250 | 2,858,000 | 2,500 |
| 2009-04-03 | 258 | 263 | 249 | 252 | 3,120,000 | 2,520 |
| 2009-04-02 | 250 | 257 | 248 | 254 | 4,772,000 | 2,540 |
| 2009-04-01 | 243 | 245 | 238 | 245 | 1,695,000 | 2,450 |
| 2009-03-31 | 243 | 246 | 237 | 238 | 1,977,000 | 2,380 |
| 2009-03-30 | 248 | 251 | 240 | 240 | 2,959,000 | 2,400 |
| 2009-03-27 | 255 | 257 | 243 | 244 | 2,818,000 | 2,440 |
| 2009-03-26 | 253 | 258 | 252 | 254 | 2,235,000 | 2,540 |
| 2009-03-25 | 255 | 261 | 252 | 257 | 3,260,000 | 2,570 |
| 2009-03-24 | 263 | 264 | 248 | 253 | 4,589,000 | 2,530 |
| 2009-03-23 | 247 | 260 | 245 | 259 | 6,743,000 | 2,590 |
| 2009-03-19 | 237 | 246 | 234 | 245 | 3,388,000 | 2,450 |
| 2009-03-18 | 243 | 247 | 236 | 237 | 3,394,000 | 2,370 |
| 2009-03-17 | 234 | 242 | 233 | 241 | 5,187,000 | 2,410 |
| 2009-03-16 | 225 | 234 | 224 | 233 | 3,355,000 | 2,330 |
| 2009-03-13 | 225 | 226 | 221 | 223 | 2,399,000 | 2,230 |
| 2009-03-12 | 229 | 231 | 220 | 220 | 2,532,000 | 2,200 |
| 2009-03-11 | 235 | 236 | 229 | 229 | 2,356,000 | 2,290 |
| 2009-03-10 | 227 | 234 | 226 | 229 | 2,945,000 | 2,290 |
| 2009-03-09 | 227 | 230 | 221 | 224 | 2,353,000 | 2,240 |
| 2009-03-06 | 230 | 235 | 227 | 227 | 2,457,000 | 2,270 |
| 2009-03-05 | 238 | 241 | 231 | 234 | 5,307,000 | 2,340 |
| 2009-03-04 | 220 | 236 | 219 | 236 | 4,632,000 | 2,360 |
| 2009-03-03 | 214 | 223 | 213 | 222 | 4,064,000 | 2,220 |
| 2009-03-02 | 221 | 227 | 218 | 219 | 4,067,000 | 2,190 |
| 2009-02-27 | 226 | 231 | 221 | 226 | 3,420,000 | 2,260 |
| 2009-02-26 | 232 | 237 | 228 | 228 | 4,905,000 | 2,280 |
| 2009-02-25 | 229 | 234 | 224 | 230 | 6,959,000 | 2,300 |
| 2009-02-24 | 214 | 226 | 213 | 224 | 6,304,000 | 2,240 |
| 2009-02-23 | 205 | 222 | 203 | 222 | 7,619,000 | 2,220 |
| 2009-02-20 | 228 | 229 | 209 | 210 | 4,713,000 | 2,100 |
| 2009-02-19 | 227 | 230 | 223 | 225 | 2,749,000 | 2,250 |
| 2009-02-18 | 225 | 229 | 222 | 224 | 5,687,000 | 2,240 |
| 2009-02-17 | 233 | 239 | 227 | 230 | 7,299,000 | 2,300 |
| 2009-02-16 | 234 | 242 | 230 | 236 | 6,506,000 | 2,360 |
| 2009-02-13 | 268 | 269 | 242 | 244 | 12,610,000 | 2,440 |
| 2009-02-12 | 274 | 281 | 273 | 278 | 4,541,000 | 2,780 |
| 2009-02-10 | 280 | 282 | 272 | 273 | 3,714,000 | 2,730 |
| 2009-02-09 | 286 | 290 | 277 | 277 | 4,980,000 | 2,770 |
| 2009-02-06 | 284 | 284 | 272 | 281 | 4,523,000 | 2,810 |
| 2009-02-05 | 279 | 291 | 273 | 277 | 11,631,000 | 2,770 |
| 2009-02-04 | 264 | 280 | 257 | 278 | 8,985,000 | 2,780 |
| 2009-02-03 | 267 | 273 | 261 | 262 | 3,493,000 | 2,620 |
| 2009-02-02 | 273 | 278 | 265 | 266 | 4,924,000 | 2,660 |
| 2009-01-30 | 261 | 276 | 260 | 274 | 6,679,000 | 2,740 |
| 2009-01-29 | 268 | 271 | 263 | 265 | 7,512,000 | 2,650 |
| 2009-01-28 | 257 | 266 | 254 | 262 | 6,386,000 | 2,620 |
| 2009-01-27 | 251 | 265 | 246 | 261 | 6,847,000 | 2,610 |
| 2009-01-26 | 247 | 251 | 237 | 244 | 7,045,000 | 2,440 |
| 2009-01-23 | 266 | 268 | 252 | 252 | 4,948,000 | 2,520 |
| 2009-01-22 | 278 | 280 | 263 | 270 | 5,345,000 | 2,700 |
| 2009-01-21 | 269 | 279 | 268 | 274 | 5,178,000 | 2,740 |
| 2009-01-20 | 285 | 287 | 276 | 277 | 5,871,000 | 2,770 |
| 2009-01-19 | 290 | 297 | 285 | 290 | 13,831,000 | 2,900 |
| 2009-01-16 | 267 | 282 | 266 | 282 | 12,663,000 | 2,820 |
| 2009-01-15 | 261 | 270 | 260 | 263 | 6,435,000 | 2,630 |
| 2009-01-14 | 266 | 271 | 260 | 265 | 3,365,000 | 2,650 |
| 2009-01-13 | 259 | 268 | 257 | 263 | 4,907,000 | 2,630 |
| 2009-01-09 | 270 | 276 | 262 | 264 | 7,487,000 | 2,640 |
| 2009-01-08 | 262 | 274 | 260 | 269 | 5,702,000 | 2,690 |
| 2009-01-07 | 279 | 279 | 263 | 267 | 7,052,000 | 2,670 |
| 2009-01-06 | 276 | 283 | 271 | 281 | 9,311,000 | 2,810 |
| 2009-01-05 | 285 | 286 | 274 | 275 | 6,759,000 | 2,750 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
