1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2013年

6310 井関農機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303133153123141,452,0003,140
2013-12-273043103013101,521,0003,100
2013-12-262943022943011,213,0003,010
2013-12-252972972912941,739,0002,940
2013-12-243003012952951,176,0002,950
2013-12-203013022993001,225,0003,000
2013-12-193063073003021,507,0003,020
2013-12-183053083023031,081,0003,030
2013-12-173003042993041,092,0003,040
2013-12-163043052982991,027,0002,990
2013-12-133023083003042,003,0003,040
2013-12-12305305301302942,0003,020
2013-12-11308308303305813,0003,050
2013-12-103093103063091,272,0003,090
2013-12-093133133033051,146,0003,050
2013-12-063013083013051,261,0003,050
2013-12-053073092983001,848,0003,000
2013-12-043123133063072,044,0003,070
2013-12-033183193133141,704,0003,140
2013-12-02318320317318890,0003,180
2013-11-293173203163191,063,0003,190
2013-11-28320321317318952,0003,180
2013-11-27320321318318724,0003,180
2013-11-263193233183211,438,0003,210
2013-11-253213223183201,780,0003,200
2013-11-223233243183192,075,0003,190
2013-11-213233243173222,839,0003,220
2013-11-203223273213222,940,0003,220
2013-11-193413423253285,868,0003,280
2013-11-183293433273394,839,0003,390
2013-11-153233253203242,041,0003,240
2013-11-143193223173201,587,0003,200
2013-11-133193233163191,350,0003,190
2013-11-123173223153211,293,0003,210
2013-11-113283303183211,809,0003,210
2013-11-08312318312315606,0003,150
2013-11-07320321314316880,0003,160
2013-11-063183233163201,200,0003,200
2013-11-05319322313317971,0003,170
2013-11-01319320312315850,0003,150
2013-10-31322325318318861,0003,180
2013-10-30325327322323978,0003,230
2013-10-293243273233231,005,0003,230
2013-10-28322328319326885,0003,260
2013-10-25325325318319903,0003,190
2013-10-24320326318326640,0003,260
2013-10-233293313223221,019,0003,220
2013-10-22330330327329593,0003,290
2013-10-21327331327330783,0003,300
2013-10-18329331326327540,0003,270
2013-10-17330332325330662,0003,300
2013-10-16325330324327731,0003,270
2013-10-15335336326326734,0003,260
2013-10-11328332325330970,0003,300
2013-10-103283293183221,155,0003,220
2013-10-09313328312327969,0003,270
2013-10-083123203083191,181,0003,190
2013-10-073313313163171,492,0003,170
2013-10-043273333243301,374,0003,300
2013-10-033353393323321,137,0003,320
2013-10-02343348335336911,0003,360
2013-10-01348351342343943,0003,430
2013-09-30348353345348978,0003,480
2013-09-27359360353356947,0003,560
2013-09-263493603473601,054,0003,600
2013-09-25361361351351874,0003,510
2013-09-243613623543621,675,0003,620
2013-09-203593683553643,351,0003,640
2013-09-193593613563612,124,0003,610
2013-09-183503583503572,209,0003,570
2013-09-173473543453492,725,0003,490
2013-09-133333403323392,175,0003,390
2013-09-123333343273331,047,0003,330
2013-09-113363393323342,335,0003,340
2013-09-103283383283351,560,0003,350
2013-09-093263293233291,641,0003,290
2013-09-06330330321323923,0003,230
2013-09-05336336328330992,0003,300
2013-09-043253343243331,090,0003,330
2013-09-033243293233281,086,0003,280
2013-09-02316322313321855,0003,210
2013-08-30323324317317938,0003,170
2013-08-293223233173211,000,0003,210
2013-08-283203243183191,261,0003,190
2013-08-273383393313311,059,0003,310
2013-08-263323433303403,909,0003,400
2013-08-233303373273311,686,0003,310
2013-08-223313323223241,683,0003,240
2013-08-213263373243342,862,0003,340
2013-08-203333403263272,109,0003,270
2013-08-193243333223321,335,0003,320
2013-08-163203293173231,118,0003,230
2013-08-153273333243241,008,0003,240
2013-08-143303333243311,315,0003,310
2013-08-133203293163291,422,0003,290
2013-08-123143243113181,492,0003,180
2013-08-093163223143202,146,0003,200
2013-08-083323383153183,398,0003,180
2013-08-073463483413411,420,0003,410
2013-08-063503543453531,370,0003,530
2013-08-053553553453491,723,0003,490
2013-08-023483553433552,298,0003,550
2013-08-013373403293401,890,0003,400
2013-07-313453453373381,595,0003,380
2013-07-303333463323442,422,0003,440
2013-07-293423503353373,361,0003,370
2013-07-263563603523553,287,0003,550
2013-07-253793803623645,837,0003,640
2013-07-243763823733789,087,0003,780
2013-07-2336938436738224,160,0003,820
2013-07-223633653563654,608,0003,650
2013-07-193623643463575,116,0003,570
2013-07-183623653563625,420,0003,620
2013-07-173553613523596,338,0003,590
2013-07-1634935934735810,911,0003,580
2013-07-123383443363445,242,0003,440
2013-07-113273393253353,866,0003,350
2013-07-1032734132733312,185,0003,330
2013-07-093213223143202,099,0003,200
2013-07-083263323173174,651,0003,170
2013-07-053173223143195,897,0003,190
2013-07-042933152923157,290,0003,150
2013-07-032952972912941,900,0002,940
2013-07-022982982902932,369,0002,930
2013-07-012892942852931,991,0002,930
2013-06-282782872742852,643,0002,850
2013-06-272642722582722,571,0002,720
2013-06-262782792622642,094,0002,640
2013-06-252802822712742,027,0002,740
2013-06-242912942802821,933,0002,820
2013-06-212812902772892,224,0002,890
2013-06-202972972912923,750,0002,920
2013-06-193053072983052,082,0003,050
2013-06-183003042962991,663,0002,990
2013-06-172923012913011,168,0003,010
2013-06-143033042922922,388,0002,920
2013-06-132983012922922,051,0002,920
2013-06-122983112943062,083,0003,060
2013-06-113103173013032,052,0003,030
2013-06-103133153033122,307,0003,120
2013-06-072892992802914,190,0002,910
2013-06-063143202983015,667,0003,010
2013-06-053403533233256,123,0003,250
2013-06-043283343123324,010,0003,320
2013-06-033273423263293,371,0003,290
2013-05-313483523293393,518,0003,390
2013-05-303513583433453,654,0003,450
2013-05-293703713563644,332,0003,640
2013-05-283583663513626,045,0003,620
2013-05-273703743553565,094,0003,560
2013-05-243833983733837,154,0003,830
2013-05-2341742037637810,055,0003,780
2013-05-224224304144227,493,0004,220
2013-05-2142244742043010,394,0004,300
2013-05-2044845442142932,197,0004,290
2013-05-1740044538843578,361,0004,350
2013-05-163703743533735,218,0003,730
2013-05-153763793653687,511,0003,680
2013-05-1435537335237012,966,0003,700
2013-05-1337139636839123,396,0003,910
2013-05-103603613553592,687,0003,590
2013-05-093633643523542,790,0003,540
2013-05-083583633543623,622,0003,620
2013-05-073543583513582,911,0003,580
2013-05-023483493433461,595,0003,460
2013-05-013493553483502,257,0003,500
2013-04-303483563463542,138,0003,540
2013-04-263553583473504,024,0003,500
2013-04-253663663493588,501,0003,580
2013-04-2436237735136824,004,0003,680
2013-04-233493493413433,213,0003,430
2013-04-223473513433484,838,0003,480
2013-04-193353523343476,132,0003,470
2013-04-183363383323321,564,0003,320
2013-04-173373423353381,823,0003,380
2013-04-163323393303362,831,0003,360
2013-04-153473473343402,741,0003,400
2013-04-123483533413436,028,0003,430
2013-04-1133935333634910,801,0003,490
2013-04-103323413313344,535,0003,340
2013-04-093283383223276,024,0003,270
2013-04-083213223153212,836,0003,210
2013-04-053213253113133,886,0003,130
2013-04-043003122973112,544,0003,110
2013-04-033083113033052,168,0003,050
2013-04-022963112933072,887,0003,070
2013-04-013183213043052,950,0003,050
2013-03-293363373183233,797,0003,230
2013-03-283433433303332,784,0003,330
2013-03-273413513393424,326,0003,420
2013-03-263403543333439,867,0003,430
2013-03-253333363283332,687,0003,330
2013-03-223383403313323,672,0003,320
2013-03-213403463393423,946,0003,420
2013-03-193463503383434,246,0003,430
2013-03-183483543413415,757,0003,410
2013-03-1536436635035612,536,0003,560
2013-03-1434837434837044,054,0003,700
2013-03-133283463283429,818,0003,420
2013-03-1235035232533110,986,0003,310
2013-03-1134335834034714,503,0003,470
2013-03-083383463343407,505,0003,400
2013-03-073383493373399,421,0003,390
2013-03-0635135433033615,734,0003,360
2013-03-0532135232034927,208,0003,490
2013-03-043283293183217,113,0003,210
2013-03-013273353253287,422,0003,280
2013-02-2834534531732515,039,0003,250
2013-02-2734835033134013,598,0003,400
2013-02-2632735932534852,833,0003,480
2013-02-2531534230933556,451,0003,350
2013-02-2229130528530514,587,0003,050
2013-02-2129030328529426,870,0002,940
2013-02-2027929327629317,375,0002,930
2013-02-1929029427227539,059,0002,750
2013-02-18244253244253744,0002,530
2013-02-15248248238244952,0002,440
2013-02-14247255246251614,0002,510
2013-02-132552562472511,082,0002,510
2013-02-122642642552571,434,0002,570
2013-02-08259260255256939,0002,560
2013-02-072602622562601,542,0002,600
2013-02-062572592552581,018,0002,580
2013-02-05253257252253945,0002,530
2013-02-042572582542571,410,0002,570
2013-02-01249255248254878,0002,540
2013-01-31244248242248867,0002,480
2013-01-30242247241245738,0002,450
2013-01-29244246241242489,0002,420
2013-01-28250250245245465,0002,450
2013-01-25251253245249723,0002,490
2013-01-242402482362481,150,0002,480
2013-01-23249253244245721,0002,450
2013-01-22252255247251993,0002,510
2013-01-21254255249253683,0002,530
2013-01-182502542492541,116,0002,540
2013-01-17246248240247861,0002,470
2013-01-16253253244247900,0002,470
2013-01-15255256252253955,0002,530
2013-01-112602612492533,152,0002,530
2013-01-102382522372503,256,0002,500
2013-01-09231238229236591,0002,360
2013-01-08235238231232754,0002,320
2013-01-072392422342351,882,0002,350
2013-01-042292342262331,796,0002,330

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