1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2011年

6310 井関農機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30163165161165190,0001,650
2011-12-29161163161162208,0001,620
2011-12-28163163161161156,0001,610
2011-12-27164164162162239,0001,620
2011-12-26168168164166336,0001,660
2011-12-22166166162164343,0001,640
2011-12-21168168166167311,0001,670
2011-12-20168169165165476,0001,650
2011-12-19166166160165496,0001,650
2011-12-16170171167167367,0001,670
2011-12-15173173169169451,0001,690
2011-12-14177177174174380,0001,740
2011-12-131731821731761,055,0001,760
2011-12-12173176171175492,0001,750
2011-12-09173173171172439,0001,720
2011-12-08175175172173175,0001,730
2011-12-07172176171175254,0001,750
2011-12-06177177172173274,0001,730
2011-12-05179179175176410,0001,760
2011-12-02174176168176676,0001,760
2011-12-01175176173174350,0001,740
2011-11-30170171168170307,0001,700
2011-11-29170173167173596,0001,730
2011-11-28166170165170444,0001,700
2011-11-25164168164165526,0001,650
2011-11-24165165161163316,0001,630
2011-11-22159167159165396,0001,650
2011-11-21159164159164318,0001,640
2011-11-18165166160164590,0001,640
2011-11-17167170165168271,0001,680
2011-11-16169169166167356,0001,670
2011-11-15173174169171468,0001,710
2011-11-14172172168172455,0001,720
2011-11-11173174168170704,0001,700
2011-11-10168170166166422,0001,660
2011-11-09169172169172286,0001,720
2011-11-08174175168168343,0001,680
2011-11-07179179175177453,0001,770
2011-11-04172175170174440,0001,740
2011-11-02170171168170403,0001,700
2011-11-01175176171171281,0001,710
2011-10-31175179175175367,0001,750
2011-10-28179180176176429,0001,760
2011-10-27174177173176289,0001,760
2011-10-26175176171174328,0001,740
2011-10-25179181174176420,0001,760
2011-10-24175180175179241,0001,790
2011-10-21178179175175274,0001,750
2011-10-20178179176177278,0001,770
2011-10-19179181179180203,0001,800
2011-10-18181181178178445,0001,780
2011-10-17184184181181287,0001,810
2011-10-14185186180180688,0001,800
2011-10-131871911861861,287,0001,860
2011-10-12186188185186317,0001,860
2011-10-11187189186186472,0001,860
2011-10-07186188184184379,0001,840
2011-10-06185186184186287,0001,860
2011-10-05187188180181927,0001,810
2011-10-04180184178182658,0001,820
2011-10-03185187180185594,0001,850
2011-09-30191193188191713,0001,910
2011-09-29185193184193835,0001,930
2011-09-28181189181189975,0001,890
2011-09-27173181173181672,0001,810
2011-09-26178178171172749,0001,720
2011-09-22182183177178904,0001,780
2011-09-21183188183185912,0001,850
2011-09-20183185183183254,0001,830
2011-09-16181187181187752,0001,870
2011-09-15180183180182379,0001,820
2011-09-14181184177178758,0001,780
2011-09-13177183177182875,0001,820
2011-09-12177179176176569,0001,760
2011-09-09183183180180683,0001,800
2011-09-08183184179181652,0001,810
2011-09-07180185178183845,0001,830
2011-09-06177178175176814,0001,760
2011-09-051861861761781,536,0001,780
2011-09-02178179176177494,0001,770
2011-09-011801841771801,303,0001,800
2011-08-31180180178179351,0001,790
2011-08-30181182179181575,0001,810
2011-08-29175180174178719,0001,780
2011-08-26173175172174722,0001,740
2011-08-25169174169172995,0001,720
2011-08-241731761661671,123,0001,670
2011-08-23171172166171865,0001,710
2011-08-22173173168168979,0001,680
2011-08-191761781731731,351,0001,730
2011-08-181781861781813,641,0001,810
2011-08-17175177174175668,0001,750
2011-08-16177178174176614,0001,760
2011-08-15175179174175612,0001,750
2011-08-12177179171172770,0001,720
2011-08-11174178173175658,0001,750
2011-08-10180182177177645,0001,770
2011-08-091691771651761,938,0001,760
2011-08-081831861771781,253,0001,780
2011-08-051871881841881,138,0001,880
2011-08-04194197192193685,0001,930
2011-08-031971981931941,106,0001,940
2011-08-02203203200200524,0002,000
2011-08-012022072002041,009,0002,040
2011-07-29202203200200531,0002,000
2011-07-282032052012011,395,0002,010
2011-07-272102102042071,653,0002,070
2011-07-262112122082101,020,0002,100
2011-07-252122152082092,125,0002,090
2011-07-222162162112122,391,0002,120
2011-07-212112152102145,046,0002,140
2011-07-202002122002105,643,0002,100
2011-07-19197200197199433,0001,990
2011-07-15201201198200807,0002,000
2011-07-14202203199199783,0001,990
2011-07-13200202199201958,0002,010
2011-07-12202204201202789,0002,020
2011-07-11204206204206702,0002,060
2011-07-08207207204206821,0002,060
2011-07-072082092042071,611,0002,070
2011-07-062102112082091,244,0002,090
2011-07-052102122072112,445,0002,110
2011-07-042072092052071,350,0002,070
2011-07-012062082032051,383,0002,050
2011-06-302002051972052,099,0002,050
2011-06-29200200198200634,0002,000
2011-06-281992011981991,834,0001,990
2011-06-271981991931981,173,0001,980
2011-06-24196197195196915,0001,960
2011-06-231951991951971,555,0001,970
2011-06-221911981911972,931,0001,970
2011-06-211831911821903,242,0001,900
2011-06-201751851751821,194,0001,820
2011-06-17179181175178937,0001,780
2011-06-161781821771781,201,0001,780
2011-06-15178180177179751,0001,790
2011-06-141721791721781,132,0001,780
2011-06-13172174171173765,0001,730
2011-06-10174176171172815,0001,720
2011-06-09168171167169597,0001,690
2011-06-08171172169170446,0001,700
2011-06-071701741681711,265,0001,710
2011-06-061741761691732,062,0001,730
2011-06-031721731681691,525,0001,690
2011-06-02173174171171557,0001,710
2011-06-01177177174177633,0001,770
2011-05-31173178173176820,0001,760
2011-05-30175176173175295,0001,750
2011-05-27173177173176382,0001,760
2011-05-26175175173174391,0001,740
2011-05-25174174171172397,0001,720
2011-05-24174175172172395,0001,720
2011-05-23175175171172469,0001,720
2011-05-20179181175177437,0001,770
2011-05-19182183177177564,0001,770
2011-05-18180183179182614,0001,820
2011-05-17177181177179780,0001,790
2011-05-161761821751761,381,0001,760
2011-05-131821841741761,645,0001,760
2011-05-12184187183184910,0001,840
2011-05-11187188184185583,0001,850
2011-05-10186187185187344,0001,870
2011-05-09188188185185377,0001,850
2011-05-06187189187188837,0001,880
2011-05-02185189185187536,0001,870
2011-04-28182185181183499,0001,830
2011-04-27185185180181488,0001,810
2011-04-26186187183183493,0001,830
2011-04-25186189185186342,0001,860
2011-04-22188189184187626,0001,870
2011-04-21191191188190385,0001,900
2011-04-20189190188189570,0001,890
2011-04-191901911871871,103,0001,870
2011-04-181921991921932,271,0001,930
2011-04-151911971881933,070,0001,930
2011-04-141851921851901,940,0001,900
2011-04-13183188182186570,0001,860
2011-04-12183185182183367,0001,830
2011-04-11182188182186564,0001,860
2011-04-08178186177184777,0001,840
2011-04-07180181179180544,0001,800
2011-04-06183183178180681,0001,800
2011-04-051901911801821,249,0001,820
2011-04-04189192189190703,0001,900
2011-04-01188192188189615,0001,890
2011-03-311881931861911,216,0001,910
2011-03-301881911801871,032,0001,870
2011-03-291811901811881,272,0001,880
2011-03-28186186179184992,0001,840
2011-03-251841861831851,620,0001,850
2011-03-241891921871891,203,0001,890
2011-03-231941971911931,589,0001,930
2011-03-221992001941962,260,0001,960
2011-03-181871981871961,873,0001,960
2011-03-171651881651862,474,0001,860
2011-03-161641811641753,072,0001,750
2011-03-151811811361605,296,0001,600
2011-03-141811981811864,210,0001,860
2011-03-112122142102121,970,0002,120
2011-03-102142142102111,158,0002,110
2011-03-092182192132141,636,0002,140
2011-03-082162202152161,082,0002,160
2011-03-072212212152161,450,0002,160
2011-03-042252252182211,642,0002,210
2011-03-032172222162211,730,0002,210
2011-03-022172202142151,562,0002,150
2011-03-012232242202201,497,0002,200
2011-02-282162232142212,738,0002,210
2011-02-252122152122141,173,0002,140
2011-02-242182182112121,832,0002,120
2011-02-232192232172171,962,0002,170
2011-02-222252272222232,018,0002,230
2011-02-212302322282291,583,0002,290
2011-02-182272292242292,437,0002,290
2011-02-172292322272273,252,0002,270
2011-02-162322332292291,950,0002,290
2011-02-152342352312312,443,0002,310
2011-02-142362382322362,821,0002,360
2011-02-102392412382381,282,0002,380
2011-02-092432462392393,302,0002,390
2011-02-082372422372415,358,0002,410
2011-02-072332352312341,321,0002,340
2011-02-042302312282281,269,0002,280
2011-02-03233233229229758,0002,290
2011-02-022302332292321,081,0002,320
2011-02-012312312262281,971,0002,280
2011-01-312302322282311,404,0002,310
2011-01-282352392342362,928,0002,360
2011-01-27235236232236997,0002,360
2011-01-26235237234234840,0002,340
2011-01-252322382322371,730,0002,370
2011-01-242322332282301,963,0002,300
2011-01-212402412332343,017,0002,340
2011-01-202402422372393,462,0002,390
2011-01-1924224924124211,064,0002,420
2011-01-182352372332342,021,0002,340
2011-01-172342402332375,731,0002,370
2011-01-142332352322322,599,0002,320
2011-01-132352372302322,013,0002,320
2011-01-122332382322324,807,0002,320
2011-01-112282332272302,346,0002,300
2011-01-072262322262305,092,0002,300
2011-01-062272302252284,582,0002,280
2011-01-052182262162256,440,0002,250
2011-01-042142182122162,370,0002,160

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