1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2014年

6310 井関農機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302282322272291,296,0002,290
2014-12-29227229225228921,0002,280
2014-12-26224228224227795,0002,270
2014-12-252282292222231,487,0002,230
2014-12-242282302262281,940,0002,280
2014-12-22227228223225916,0002,250
2014-12-192242262212261,540,0002,260
2014-12-182242252212231,267,0002,230
2014-12-172152232152221,399,0002,220
2014-12-162202202152151,416,0002,150
2014-12-152222242202201,367,0002,200
2014-12-122242272242241,519,0002,240
2014-12-112232252222231,193,0002,230
2014-12-102262272232261,488,0002,260
2014-12-092272302262261,119,0002,260
2014-12-082292302272281,368,0002,280
2014-12-052292302272281,305,0002,280
2014-12-042262302262291,552,0002,290
2014-12-032272282262261,498,0002,260
2014-12-022272282252261,302,0002,260
2014-12-012292302262281,283,0002,280
2014-11-282302312282281,005,0002,280
2014-11-272322322282281,101,0002,280
2014-11-262312332292321,520,0002,320
2014-11-252302302282301,305,0002,300
2014-11-212262282252281,301,0002,280
2014-11-202322332262261,885,0002,260
2014-11-192272342272312,746,0002,310
2014-11-182312322242272,337,0002,270
2014-11-172332332282301,911,0002,300
2014-11-142342342312331,792,0002,330
2014-11-132342342322321,512,0002,320
2014-11-122372382322343,190,0002,340
2014-11-112392402352361,622,0002,360
2014-11-102502512342396,720,0002,390
2014-11-072552612502602,731,0002,600
2014-11-062622632552581,552,0002,580
2014-11-052582622582621,347,0002,620
2014-11-042652652552582,096,0002,580
2014-10-312452542442541,759,0002,540
2014-10-302432462402411,616,0002,410
2014-10-292412472412441,552,0002,440
2014-10-282412422362392,091,0002,390
2014-10-27245246242243737,0002,430
2014-10-24243243240243570,0002,430
2014-10-23240244239239756,0002,390
2014-10-222392432362431,131,0002,430
2014-10-212422432332351,086,0002,350
2014-10-20242245241243566,0002,430
2014-10-172362402322341,206,0002,340
2014-10-162382392332351,172,0002,350
2014-10-15239244239243742,0002,430
2014-10-14240243237239929,0002,390
2014-10-102472482432451,168,0002,450
2014-10-09257258251251868,0002,510
2014-10-08255258255256978,0002,560
2014-10-07263264258259919,0002,590
2014-10-06263265262263710,0002,630
2014-10-032582622582601,131,0002,600
2014-10-022632632572581,368,0002,580
2014-10-01267269265267824,0002,670
2014-09-302702712662691,778,0002,690
2014-09-292732752712721,164,0002,720
2014-09-262762792722731,431,0002,730
2014-09-252812822752801,223,0002,800
2014-09-24278281278279513,0002,790
2014-09-22284284281282706,0002,820
2014-09-192802852802851,354,0002,850
2014-09-18279281279281944,0002,810
2014-09-172822822762771,029,0002,770
2014-09-16284284279282746,0002,820
2014-09-12283286283285927,0002,850
2014-09-112862862822841,153,0002,840
2014-09-102832882812861,855,0002,860
2014-09-092892892822831,792,0002,830
2014-09-082852902842881,275,0002,880
2014-09-05285285282285846,0002,850
2014-09-042882882812821,281,0002,820
2014-09-032852882832871,318,0002,870
2014-09-022822862822831,656,0002,830
2014-09-012802842792811,377,0002,810
2014-08-292762822722791,555,0002,790
2014-08-282762782732761,240,0002,760
2014-08-272742792742781,757,0002,780
2014-08-262772782732741,057,0002,740
2014-08-252742782712761,320,0002,760
2014-08-222722742712731,364,0002,730
2014-08-212652722652722,193,0002,720
2014-08-20265266264265565,0002,650
2014-08-192612672612651,338,0002,650
2014-08-18259261258260375,0002,600
2014-08-15260261259261253,0002,610
2014-08-14259262257259678,0002,590
2014-08-13255259255258526,0002,580
2014-08-12256259255256495,0002,560
2014-08-11255257252256629,0002,560
2014-08-082542552502511,080,0002,510
2014-08-072652652522561,764,0002,560
2014-08-062562652562621,638,0002,620
2014-08-052612622562561,140,0002,560
2014-08-04259261257260533,0002,600
2014-08-01260262259259552,0002,590
2014-07-31265266262263547,0002,630
2014-07-30265266264266406,0002,660
2014-07-292652702612671,610,0002,670
2014-07-28263266263264622,0002,640
2014-07-25262263261263914,0002,630
2014-07-24258261258260724,0002,600
2014-07-23259261258258510,0002,580
2014-07-22262262258261892,0002,610
2014-07-18255258254257798,0002,570
2014-07-17262262258260435,0002,600
2014-07-16262262260261410,0002,610
2014-07-15262264261262460,0002,620
2014-07-14262262258261479,0002,610
2014-07-112602602562581,045,0002,580
2014-07-102702702622621,076,0002,620
2014-07-092712732662671,138,0002,670
2014-07-082732762722751,702,0002,750
2014-07-07270274269272807,0002,720
2014-07-04269270268269587,0002,690
2014-07-032692722652671,566,0002,670
2014-07-02269269267268554,0002,680
2014-07-01266270265268773,0002,680
2014-06-30263266262266815,0002,660
2014-06-272662662582621,146,0002,620
2014-06-26267268265266612,0002,660
2014-06-252702712662661,091,0002,660
2014-06-242692742672741,183,0002,740
2014-06-23272272267269635,0002,690
2014-06-202672712662691,255,0002,690
2014-06-19263268262268952,0002,680
2014-06-18260263259263514,0002,630
2014-06-17259262258261900,0002,610
2014-06-16262264259260966,0002,600
2014-06-132642672632641,262,0002,640
2014-06-12262268262267584,0002,670
2014-06-11261266261265637,0002,650
2014-06-102682682622631,109,0002,630
2014-06-09265268265267767,0002,670
2014-06-06265265263264858,0002,640
2014-06-052632662622651,495,0002,650
2014-06-04261262259261751,0002,610
2014-06-03262264260261881,0002,610
2014-06-022582622562611,009,0002,610
2014-05-302652662552573,004,0002,570
2014-05-29250253250252694,0002,520
2014-05-28252253249250547,0002,500
2014-05-27251254251252468,0002,520
2014-05-26255255250253550,0002,530
2014-05-23251254250251566,0002,510
2014-05-222482532452511,079,0002,510
2014-05-212472482442461,072,0002,460
2014-05-20252254249251983,0002,510
2014-05-192592592522531,104,0002,530
2014-05-162552602522591,785,0002,590
2014-05-152512612512582,872,0002,580
2014-05-142632762632751,763,0002,750
2014-05-13260263259263710,0002,630
2014-05-12259260254255764,0002,550
2014-05-09256262256260558,0002,600
2014-05-082612632572581,004,0002,580
2014-05-07270270259259860,0002,590
2014-05-02268270266270299,0002,700
2014-05-01263269263268659,0002,680
2014-04-30268268262264504,0002,640
2014-04-28267267264266650,0002,660
2014-04-252672732662691,084,0002,690
2014-04-242702742642681,559,0002,680
2014-04-23268270266269760,0002,690
2014-04-22267271266266698,0002,660
2014-04-212692732662671,030,0002,670
2014-04-18269272267272896,0002,720
2014-04-172682722642661,059,0002,660
2014-04-16260267260267878,0002,670
2014-04-15260261257259678,0002,590
2014-04-14259260255256694,0002,560
2014-04-11254261254257958,0002,570
2014-04-10263267258261839,0002,610
2014-04-09264265259261943,0002,610
2014-04-082712722662661,103,0002,660
2014-04-072742782722731,071,0002,730
2014-04-04273276271275592,0002,750
2014-04-032702752702741,122,0002,740
2014-04-022722752702721,308,0002,720
2014-04-01272273268270902,0002,700
2014-03-312702742672731,121,0002,730
2014-03-28265268264268933,0002,680
2014-03-27263268259266980,0002,660
2014-03-26273273264267986,0002,670
2014-03-252692732652691,672,0002,690
2014-03-242522702522671,391,0002,670
2014-03-202632652542541,502,0002,540
2014-03-19264264258260998,0002,600
2014-03-18264265261262664,0002,620
2014-03-172622642562591,191,0002,590
2014-03-142722732652651,863,0002,650
2014-03-13282283277278742,0002,780
2014-03-12286288282283829,0002,830
2014-03-112892912862911,165,0002,910
2014-03-102842882832861,186,0002,860
2014-03-072852852822831,365,0002,830
2014-03-06282284278283912,0002,830
2014-03-052882892802821,095,0002,820
2014-03-042752822732811,379,0002,810
2014-03-032812812752791,276,0002,790
2014-02-282902912812861,373,0002,860
2014-02-272952972892901,330,0002,900
2014-02-262943032942992,100,0002,990
2014-02-252912982902972,582,0002,970
2014-02-242902912812861,003,0002,860
2014-02-212822912822901,508,0002,900
2014-02-202832852792811,630,0002,810
2014-02-192782872772831,384,0002,830
2014-02-182782822752812,128,0002,810
2014-02-172712742662711,532,0002,710
2014-02-142762782662691,513,0002,690
2014-02-132842852772781,432,0002,780
2014-02-122882912832862,309,0002,860
2014-02-103083092872876,802,0002,870
2014-02-072712842712821,301,0002,820
2014-02-06264271263266841,0002,660
2014-02-052652672552631,542,0002,630
2014-02-042622662582591,783,0002,590
2014-02-032842882762761,298,0002,760
2014-01-312922952852891,134,0002,890
2014-01-30294295289290983,0002,900
2014-01-29295300295300714,0003,000
2014-01-282942972892911,759,0002,910
2014-01-272952972932931,225,0002,930
2014-01-243053073023051,213,0003,050
2014-01-233143153093091,685,0003,090
2014-01-223143163123161,178,0003,160
2014-01-213193193133151,463,0003,150
2014-01-203133183123171,162,0003,170
2014-01-173073133073121,214,0003,120
2014-01-163103123093101,240,0003,100
2014-01-15308310307310681,0003,100
2014-01-14306308303305852,0003,050
2014-01-103093113063111,186,0003,110
2014-01-093133133103111,155,0003,110
2014-01-083143153113151,108,0003,150
2014-01-07316317312312980,0003,120
2014-01-063163173113151,283,0003,150

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