1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2012年

6310 井関農機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282232262232231,164,0002,230
2012-12-27226227223224711,0002,240
2012-12-26226227223227522,0002,270
2012-12-25226227223225735,0002,250
2012-12-212262292202211,062,0002,210
2012-12-202292302242251,429,0002,250
2012-12-192272312262291,648,0002,290
2012-12-182202252202251,478,0002,250
2012-12-17222222218218702,0002,180
2012-12-142172222162191,281,0002,190
2012-12-13221221218219866,0002,190
2012-12-122142202142201,345,0002,200
2012-12-11216216212214944,0002,140
2012-12-102152172132161,070,0002,160
2012-12-07214215212214826,0002,140
2012-12-062142152122131,118,0002,130
2012-12-052092132092122,213,0002,120
2012-12-042062102042101,383,0002,100
2012-12-03207207204205731,0002,050
2012-11-30208208204205730,0002,050
2012-11-29205207203207683,0002,070
2012-11-28204207200202969,0002,020
2012-11-272052072032041,222,0002,040
2012-11-262062092022061,743,0002,060
2012-11-221972011962001,182,0002,000
2012-11-21195197193194649,0001,940
2012-11-201982001911941,293,0001,940
2012-11-191941981931981,318,0001,980
2012-11-161911921881911,008,0001,910
2012-11-151861931841901,066,0001,900
2012-11-14189189186187402,0001,870
2012-11-13189190185188817,0001,880
2012-11-121971971871892,262,0001,890
2012-11-09178183178183329,0001,830
2012-11-08182182181181256,0001,810
2012-11-07188188184186268,0001,860
2012-11-06187189186186293,0001,860
2012-11-05191191187187402,0001,870
2012-11-02186190185190623,0001,900
2012-11-01182186180183420,0001,830
2012-10-31183186181183495,0001,830
2012-10-30179185179183872,0001,830
2012-10-29178180177178389,0001,780
2012-10-26181183176178648,0001,780
2012-10-25177181177180396,0001,800
2012-10-24177179176178304,0001,780
2012-10-23181181177179242,0001,790
2012-10-22176181176179353,0001,790
2012-10-19178183178181477,0001,810
2012-10-18177184177179466,0001,790
2012-10-17177179175175591,0001,750
2012-10-16176177173176356,0001,760
2012-10-15174178173176293,0001,760
2012-10-12173176172173278,0001,730
2012-10-11173175171173531,0001,730
2012-10-10178179176177448,0001,770
2012-10-09187189183183166,0001,830
2012-10-05188192186188613,0001,880
2012-10-04182186181185311,0001,850
2012-10-03182182179181269,0001,810
2012-10-02185186181182333,0001,820
2012-10-01189189183186582,0001,860
2012-09-28193193188190369,0001,900
2012-09-27193195190192386,0001,920
2012-09-26193196190194520,0001,940
2012-09-25190195190195446,0001,950
2012-09-24192192189192298,0001,920
2012-09-21192195191192305,0001,920
2012-09-20196196191192351,0001,920
2012-09-19195199195196437,0001,960
2012-09-18191194189193544,0001,930
2012-09-14191193189192488,0001,920
2012-09-13187188184187261,0001,870
2012-09-12184189184187381,0001,870
2012-09-11180182180182307,0001,820
2012-09-10184184181182405,0001,820
2012-09-07186188183184500,0001,840
2012-09-06184185182185301,0001,850
2012-09-05190191185186437,0001,860
2012-09-04190190187189383,0001,890
2012-09-03194194190190219,0001,900
2012-08-31190194188193611,0001,930
2012-08-30194194189190247,0001,900
2012-08-29192194192194324,0001,940
2012-08-28197197193196621,0001,960
2012-08-27197198195197422,0001,970
2012-08-24197198193194380,0001,940
2012-08-23191200189199751,0001,990
2012-08-22193193191192475,0001,920
2012-08-21197197194195252,0001,950
2012-08-20200200196196405,0001,960
2012-08-17201201197200379,0002,000
2012-08-16199200197200301,0002,000
2012-08-15199200196198354,0001,980
2012-08-141992031961991,048,0001,990
2012-08-13196203195199498,0001,990
2012-08-10204205199201570,0002,010
2012-08-092012062012041,352,0002,040
2012-08-08200201197200435,0002,000
2012-08-07196199194198322,0001,980
2012-08-06200200195198429,0001,980
2012-08-03189193188193370,0001,930
2012-08-02195198194194423,0001,940
2012-08-01203203194198774,0001,980
2012-07-31199205199205692,0002,050
2012-07-30201201198200391,0002,000
2012-07-27192198189198676,0001,980
2012-07-26191192187191225,0001,910
2012-07-25196196186188688,0001,880
2012-07-24190191187191467,0001,910
2012-07-23191191185188536,0001,880
2012-07-202032041911951,126,0001,950
2012-07-19191193191193288,0001,930
2012-07-18193194188190279,0001,900
2012-07-17197197192193261,0001,930
2012-07-13198198195196169,0001,960
2012-07-12200200195195218,0001,950
2012-07-11195198195198205,0001,980
2012-07-10205205197197353,0001,970
2012-07-09198203198201494,0002,010
2012-07-06202206201203440,0002,030
2012-07-05209210205206594,0002,060
2012-07-04206209206208597,0002,080
2012-07-03208211206206906,0002,060
2012-07-02208208204206565,0002,060
2012-06-29201205199203804,0002,030
2012-06-28198202197202789,0002,020
2012-06-27193196191196530,0001,960
2012-06-26190194190193577,0001,930
2012-06-25193194191193686,0001,930
2012-06-22185194184191696,0001,910
2012-06-21187188184187589,0001,870
2012-06-20183187181187613,0001,870
2012-06-19179182178179429,0001,790
2012-06-18174178174177504,0001,770
2012-06-15173173171171261,0001,710
2012-06-14172173171173204,0001,730
2012-06-13171174170174299,0001,740
2012-06-12170173170172265,0001,720
2012-06-11175176173174382,0001,740
2012-06-08174175170172820,0001,720
2012-06-07174177173177444,0001,770
2012-06-06171173167173626,0001,730
2012-06-05173173168171813,0001,710
2012-06-04169172168170612,0001,700
2012-06-01181181175176331,0001,760
2012-05-31176183175183646,0001,830
2012-05-30180181175180412,0001,800
2012-05-29177182175180344,0001,800
2012-05-28180180174178302,0001,780
2012-05-25183184177180586,0001,800
2012-05-24176180176180566,0001,800
2012-05-23179179174175461,0001,750
2012-05-22177179176177305,0001,770
2012-05-21173175173175402,0001,750
2012-05-18175175171172798,0001,720
2012-05-17173183173182559,0001,820
2012-05-16177179174175590,0001,750
2012-05-15179181173178816,0001,780
2012-05-141911921821841,086,0001,840
2012-05-11186186179181611,0001,810
2012-05-10175186175186534,0001,860
2012-05-09182182177178364,0001,780
2012-05-08185185183185218,0001,850
2012-05-07190190184185530,0001,850
2012-05-02188192187191372,0001,910
2012-05-01190190187187302,0001,870
2012-04-27198198191191601,0001,910
2012-04-26199200197197297,0001,970
2012-04-25198198196197185,0001,970
2012-04-24192195192195375,0001,950
2012-04-23199199194194383,0001,940
2012-04-20198200198199211,0001,990
2012-04-19199203198198465,0001,980
2012-04-18197199197199475,0001,990
2012-04-17194195194195297,0001,950
2012-04-16198198196196383,0001,960
2012-04-13200203200200357,0002,000
2012-04-12199201197201311,0002,010
2012-04-11194198194197391,0001,970
2012-04-10200203197198577,0001,980
2012-04-09201202200200384,0002,000
2012-04-06202204201203586,0002,030
2012-04-05200206199205726,0002,050
2012-04-042092092012041,076,0002,040
2012-04-03211212209210753,0002,100
2012-04-02212215211212959,0002,120
2012-03-30212214210211589,0002,110
2012-03-29217217212213659,0002,130
2012-03-28218218215216353,0002,160
2012-03-27216219215219912,0002,190
2012-03-26216217213213567,0002,130
2012-03-23215216213215478,0002,150
2012-03-22219221216219793,0002,190
2012-03-21224225217218856,0002,180
2012-03-192232272222241,852,0002,240
2012-03-162172222142202,576,0002,200
2012-03-15215217213217630,0002,170
2012-03-14214217214214785,0002,140
2012-03-13213215211212870,0002,120
2012-03-12217217212213703,0002,130
2012-03-092152182132152,089,0002,150
2012-03-08212215212212807,0002,120
2012-03-072112122102111,717,0002,110
2012-03-062152192122133,998,0002,130
2012-03-05207208205207957,0002,070
2012-03-02202206202205834,0002,050
2012-03-01202206199202793,0002,020
2012-02-292072102022021,318,0002,020
2012-02-28204208201207799,0002,070
2012-02-272082092042061,043,0002,060
2012-02-24206209205207840,0002,070
2012-02-23203208202207727,0002,070
2012-02-22202207201206809,0002,060
2012-02-21201204201201788,0002,010
2012-02-20205207202203684,0002,030
2012-02-171992031972031,682,0002,030
2012-02-162002021931951,901,0001,950
2012-02-151972001971991,544,0001,990
2012-02-141931971921951,721,0001,950
2012-02-131911971911935,210,0001,930
2012-02-101821881811842,336,0001,840
2012-02-09182182177181884,0001,810
2012-02-081751841751842,008,0001,840
2012-02-07175178175176504,0001,760
2012-02-06178178175176399,0001,760
2012-02-03175175172174610,0001,740
2012-02-02175175173174512,0001,740
2012-02-01172176172173538,0001,730
2012-01-31174177174174330,0001,740
2012-01-30176178174175343,0001,750
2012-01-27177177174176516,0001,760
2012-01-26181181176177564,0001,770
2012-01-25179181177180999,0001,800
2012-01-241801821771811,185,0001,810
2012-01-231751801731781,342,0001,780
2012-01-20175175170175832,0001,750
2012-01-19175177172173893,0001,730
2012-01-181691751681721,639,0001,720
2012-01-17168172166170422,0001,700
2012-01-16166168166168251,0001,680
2012-01-13167169166168375,0001,680
2012-01-12169169164167294,0001,670
2012-01-11168169166169370,0001,690
2012-01-10167169167168276,0001,680
2012-01-06165167165166438,0001,660
2012-01-05170172167168850,0001,680
2012-01-04166168166168333,0001,680

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