1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2010年

6310 井関農機(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30215215212214713,0002,140
2010-12-29214216214216593,0002,160
2010-12-28214216212214588,0002,140
2010-12-27216216213214986,0002,140
2010-12-24216217213214784,0002,140
2010-12-222192212162172,883,0002,170
2010-12-212172182162171,133,0002,170
2010-12-202202232142164,567,0002,160
2010-12-172172182142161,464,0002,160
2010-12-162162182142171,730,0002,170
2010-12-152142182142162,394,0002,160
2010-12-142122152122142,560,0002,140
2010-12-132112152112141,446,0002,140
2010-12-102132142102111,222,0002,110
2010-12-092182192112143,451,0002,140
2010-12-082132202132174,667,0002,170
2010-12-072142152132141,328,0002,140
2010-12-062132152112141,611,0002,140
2010-12-032132162102113,970,0002,110
2010-12-022122122102111,271,0002,110
2010-12-012092092062071,119,0002,070
2010-11-302102122082091,964,0002,090
2010-11-292102122092091,345,0002,090
2010-11-262102152092104,017,0002,100
2010-11-252062082042071,825,0002,070
2010-11-242002061992041,691,0002,040
2010-11-222022072012053,404,0002,050
2010-11-192022031992011,446,0002,010
2010-11-181962011952011,967,0002,010
2010-11-171951971941961,505,0001,960
2010-11-162002011971971,192,0001,970
2010-11-152012011981991,513,0001,990
2010-11-121982031972005,608,0002,000
2010-11-112052142042143,532,0002,140
2010-11-102062072042051,386,0002,050
2010-11-092072102062081,509,0002,080
2010-11-082052092032081,991,0002,080
2010-11-051992041992022,392,0002,020
2010-11-041962001961961,299,0001,960
2010-11-02193194192194890,0001,940
2010-11-01193196192194974,0001,940
2010-10-291961981901961,926,0001,960
2010-10-282022031981981,634,0001,980
2010-10-272052072032041,024,0002,040
2010-10-262062072032031,230,0002,030
2010-10-252102112072081,009,0002,080
2010-10-222032112012092,445,0002,090
2010-10-212152152052062,926,0002,060
2010-10-202142152122141,477,0002,140
2010-10-192142182132181,364,0002,180
2010-10-18214217213213993,0002,130
2010-10-152212212142151,596,0002,150
2010-10-14222224221222855,0002,220
2010-10-132262262202211,740,0002,210
2010-10-122292302222231,472,0002,230
2010-10-08227229226226980,0002,260
2010-10-072262332262291,664,0002,290
2010-10-062272302252291,948,0002,290
2010-10-052252292172272,499,0002,270
2010-10-042312322242252,683,0002,250
2010-10-012282342232342,527,0002,340
2010-09-302342352272281,218,0002,280
2010-09-292312362312351,321,0002,350
2010-09-28229232228230858,0002,300
2010-09-27232232226230949,0002,300
2010-09-242312352292301,440,0002,300
2010-09-222372382342341,201,0002,340
2010-09-212442492382393,877,0002,390
2010-09-172392442372422,731,0002,420
2010-09-162422432362381,123,0002,380
2010-09-152362412302392,206,0002,390
2010-09-142402452382382,145,0002,380
2010-09-132432452402413,061,0002,410
2010-09-102342442342415,928,0002,410
2010-09-09236237233233764,0002,330
2010-09-082352362312331,455,0002,330
2010-09-072402432372391,628,0002,390
2010-09-062392432362432,488,0002,430
2010-09-032302382302352,960,0002,350
2010-09-022322342252282,305,0002,280
2010-09-012242282202262,398,0002,260
2010-08-312302332242242,242,0002,240
2010-08-302352412332342,963,0002,340
2010-08-272242322222302,370,0002,300
2010-08-262302332252273,306,0002,270
2010-08-252322342252285,675,0002,280
2010-08-242372392332373,199,0002,370
2010-08-232512552412414,561,0002,410
2010-08-202462572452527,165,0002,520
2010-08-192452492432492,755,0002,490
2010-08-182472502432435,238,0002,430
2010-08-172402472392446,293,0002,440
2010-08-162432462362403,525,0002,400
2010-08-1323624723524610,428,0002,460
2010-08-122342372292354,293,0002,350
2010-08-1123324223223811,233,0002,380
2010-08-102342372292323,030,0002,320
2010-08-092272372262374,289,0002,370
2010-08-062202342192347,611,0002,340
2010-08-052222232162181,746,0002,180
2010-08-042252282192201,381,0002,200
2010-08-032262272212261,175,0002,260
2010-08-02225227223223788,0002,230
2010-07-302292352232252,341,0002,250
2010-07-292292322282291,019,0002,290
2010-07-282312322282312,384,0002,310
2010-07-272262362262294,199,0002,290
2010-07-262252272222261,568,0002,260
2010-07-232192222162202,503,0002,200
2010-07-222192232142153,186,0002,150
2010-07-212292302192218,859,0002,210
2010-07-20214215211213934,0002,130
2010-07-162172182122151,082,0002,150
2010-07-152232242192191,531,0002,190
2010-07-142262292242271,502,0002,270
2010-07-132272292202201,973,0002,200
2010-07-122252322252281,289,0002,280
2010-07-092212302212272,309,0002,270
2010-07-082242252212211,237,0002,210
2010-07-072232232172192,297,0002,190
2010-07-062202262162261,330,0002,260
2010-07-052192252192231,160,0002,230
2010-07-02215219213217930,0002,170
2010-07-012172182102141,433,0002,140
2010-06-302192202162191,431,0002,190
2010-06-292312342242251,489,0002,250
2010-06-28239240231232918,0002,320
2010-06-252412442372381,751,0002,380
2010-06-242402492392481,909,0002,480
2010-06-232452452382401,584,0002,400
2010-06-222512532482502,643,0002,500
2010-06-212402532392525,083,0002,520
2010-06-18234238233236762,0002,360
2010-06-172382432352361,094,0002,360
2010-06-162392412382401,719,0002,400
2010-06-15235237234236968,0002,360
2010-06-142342382322371,722,0002,370
2010-06-112282302262281,352,0002,280
2010-06-10223224219222829,0002,220
2010-06-092232252192211,647,0002,210
2010-06-082232302222251,584,0002,250
2010-06-072292302252251,828,0002,250
2010-06-042352432352372,615,0002,370
2010-06-032362382322371,891,0002,370
2010-06-022332402292311,955,0002,310
2010-06-012392402342351,625,0002,350
2010-05-312382452372422,264,0002,420
2010-05-282352402342393,539,0002,390
2010-05-272182342172304,987,0002,300
2010-05-262202242132192,749,0002,190
2010-05-252202252152163,106,0002,160
2010-05-242242252152223,648,0002,220
2010-05-212252272212263,001,0002,260
2010-05-202302362272335,017,0002,330
2010-05-192232322192283,981,0002,280
2010-05-182412432282295,585,0002,290
2010-05-172562582382426,481,0002,420
2010-05-142582662562642,767,0002,640
2010-05-132592642572592,456,0002,590
2010-05-122602662532543,511,0002,540
2010-05-112812812562584,485,0002,580
2010-05-102672742662732,063,0002,730
2010-05-072632722602683,939,0002,680
2010-05-062882892802803,068,0002,800
2010-04-303013022982991,159,0002,990
2010-04-282973012932962,256,0002,960
2010-04-273053073033041,741,0003,040
2010-04-263083123063074,040,0003,070
2010-04-232973082963055,881,0003,050
2010-04-222972972922961,276,0002,960
2010-04-212963002952982,183,0002,980
2010-04-202962982912921,646,0002,920
2010-04-192952992942961,768,0002,960
2010-04-163073073013032,198,0003,030
2010-04-153083163063114,777,0003,110
2010-04-143053083033072,037,0003,070
2010-04-133093103023042,404,0003,040
2010-04-123183193113114,104,0003,110
2010-04-093153183083147,216,0003,140
2010-04-083103143083138,417,0003,130
2010-04-0729631429531415,962,0003,140
2010-04-063023042902958,237,0002,950
2010-04-0528129828029814,118,0002,980
2010-04-022792802762781,608,0002,780
2010-04-012782802772781,785,0002,780
2010-03-312802812772771,262,0002,770
2010-03-302822842792802,038,0002,800
2010-03-292722812712813,502,0002,810
2010-03-262702722632712,830,0002,710
2010-03-252742742682712,442,0002,710
2010-03-242762772722741,750,0002,740
2010-03-232792812742751,698,0002,750
2010-03-192792812782801,823,0002,800
2010-03-182792832772773,459,0002,770
2010-03-172772782722782,138,0002,780
2010-03-162802802752762,291,0002,760
2010-03-152792832782803,627,0002,800
2010-03-122822822752762,002,0002,760
2010-03-112852862742797,118,0002,790
2010-03-102722822712819,250,0002,810
2010-03-092712762692734,610,0002,730
2010-03-082762772722733,370,0002,730
2010-03-052652722642715,574,0002,710
2010-03-042612672612612,805,0002,610
2010-03-032612652592633,103,0002,630
2010-03-02261262258260955,0002,600
2010-03-012582632562611,185,0002,610
2010-02-262572602542591,395,0002,590
2010-02-252642662572581,923,0002,580
2010-02-242652682622651,811,0002,650
2010-02-232702722662712,621,0002,710
2010-02-222742782692713,350,0002,710
2010-02-192722762692704,701,0002,700
2010-02-1826627726427415,782,0002,740
2010-02-172582622562602,367,0002,600
2010-02-162582592542561,176,0002,560
2010-02-152652672572582,734,0002,580
2010-02-122562612522612,494,0002,610
2010-02-102582602562571,633,0002,570
2010-02-092502562482551,978,0002,550
2010-02-082532572512521,591,0002,520
2010-02-052502602452563,047,0002,560
2010-02-042692702642661,682,0002,660
2010-02-032672712652682,905,0002,680
2010-02-022582662572632,817,0002,630
2010-02-012622632532552,668,0002,550
2010-01-292622652612621,781,0002,620
2010-01-282662712622664,247,0002,660
2010-01-272712732652652,793,0002,650
2010-01-262812842712713,100,0002,710
2010-01-252802852802822,559,0002,820
2010-01-222882902852884,076,0002,880
2010-01-212902982872963,672,0002,960
2010-01-203083092942973,466,0002,970
2010-01-193133133043052,558,0003,050
2010-01-183103143093121,992,0003,120
2010-01-153173223103156,679,0003,150
2010-01-143113183093165,583,0003,160
2010-01-133133153083083,704,0003,080
2010-01-123103183093179,482,0003,170
2010-01-0829331329331313,804,0003,130
2010-01-072922942912931,971,0002,930
2010-01-062912942902921,585,0002,920
2010-01-052972982902914,012,0002,910
2010-01-042922972922931,871,0002,930

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