6310 井関農機(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30191192188189589,0001,890
2015-12-29187190184189767,0001,890
2015-12-28178185177184940,0001,840
2015-12-251761791721752,111,0001,750
2015-12-241801821761761,964,0001,760
2015-12-221851851811811,281,0001,810
2015-12-211901901841861,103,0001,860
2015-12-181911911871881,858,0001,880
2015-12-171931941891902,384,0001,900
2015-12-16195197191192782,0001,920
2015-12-15196198192193948,0001,930
2015-12-14199199196198703,0001,980
2015-12-11198202198202848,0002,020
2015-12-10200201199199617,0001,990
2015-12-09201203201202545,0002,020
2015-12-08204205201202800,0002,020
2015-12-072052062022041,135,0002,040
2015-12-04204205201203917,0002,030
2015-12-032022072022051,045,0002,050
2015-12-022052072042051,000,0002,050
2015-12-012032082022081,167,0002,080
2015-11-302092092032041,027,0002,040
2015-11-272102122042112,075,0002,110
2015-11-262142142112111,177,0002,110
2015-11-252112132082122,156,0002,120
2015-11-242022112022082,702,0002,080
2015-11-20202202197200966,0002,000
2015-11-192012041952001,998,0002,000
2015-11-181952011952001,981,0002,000
2015-11-171901951891921,253,0001,920
2015-11-16189192188190888,0001,900
2015-11-131891921881911,544,0001,910
2015-11-121921941851915,791,0001,910
2015-11-112032082022082,137,0002,080
2015-11-10197200197200635,0002,000
2015-11-092002021992021,062,0002,020
2015-11-06196198195198466,0001,980
2015-11-051951971931971,124,0001,970
2015-11-04197199195197813,0001,970
2015-11-02197197195195655,0001,950
2015-10-30201202197200840,0002,000
2015-10-29203204201202649,0002,020
2015-10-28202203200202827,0002,020
2015-10-27205205202203707,0002,030
2015-10-26204205203204760,0002,040
2015-10-23205205202202898,0002,020
2015-10-222032042002021,127,0002,020
2015-10-211962031952031,839,0002,030
2015-10-20193196192195744,0001,950
2015-10-19196196191192798,0001,920
2015-10-16197198195195511,0001,950
2015-10-15192197191197686,0001,970
2015-10-141971971921941,276,0001,940
2015-10-131972001961971,447,0001,970
2015-10-091931991921982,042,0001,980
2015-10-081941941911931,323,0001,930
2015-10-071871961861942,474,0001,940
2015-10-061951991891918,393,0001,910
2015-10-052002001861908,835,0001,900
2015-10-021771791751761,118,0001,760
2015-10-011731811731801,064,0001,800
2015-09-30170174169172982,0001,720
2015-09-29173173169169849,0001,690
2015-09-28178178173175495,0001,750
2015-09-251721771711771,134,0001,770
2015-09-241761771721721,219,0001,720
2015-09-18179180177179674,0001,790
2015-09-17179182179181750,0001,810
2015-09-161831841781781,390,0001,780
2015-09-151871891811811,439,0001,810
2015-09-141881901851871,118,0001,870
2015-09-111841871831851,265,0001,850
2015-09-101851861801821,136,0001,820
2015-09-091821871801871,120,0001,870
2015-09-08179182178178887,0001,780
2015-09-071791791751791,005,0001,790
2015-09-041831841761791,984,0001,790
2015-09-031861891821821,128,0001,820
2015-09-021861881841851,334,0001,850
2015-09-011921951881881,032,0001,880
2015-08-31197197192194933,0001,940
2015-08-281921971911961,285,0001,960
2015-08-271901911861881,442,0001,880
2015-08-261881891851881,328,0001,880
2015-08-251861961801821,699,0001,820
2015-08-242002021921931,584,0001,930
2015-08-212122132062061,816,0002,060
2015-08-20219219215215846,0002,150
2015-08-19221222218219779,0002,190
2015-08-18221222220220351,0002,200
2015-08-17222223221222542,0002,220
2015-08-142272272212211,297,0002,210
2015-08-13229232228229872,0002,290
2015-08-122312342262301,835,0002,300
2015-08-112272362272342,477,0002,340
2015-08-10223227222226953,0002,260
2015-08-072172252172221,773,0002,220
2015-08-062212242202221,124,0002,220
2015-08-05219222217219877,0002,190
2015-08-04221221218219982,0002,190
2015-08-032212212182191,334,0002,190
2015-07-31225228224227688,0002,270
2015-07-30221225220224916,0002,240
2015-07-29222223219220781,0002,200
2015-07-282192232182201,223,0002,200
2015-07-272292292202211,471,0002,210
2015-07-24226226224224745,0002,240
2015-07-23230230226226821,0002,260
2015-07-22231231228229810,0002,290
2015-07-212342352312341,122,0002,340
2015-07-172272322262321,002,0002,320
2015-07-162322332292301,052,0002,300
2015-07-15233234231232712,0002,320
2015-07-14232235230232926,0002,320
2015-07-132372372272291,458,0002,290
2015-07-102312312232261,185,0002,260
2015-07-092262282192281,519,0002,280
2015-07-082402402302311,448,0002,310
2015-07-07240243238240989,0002,400
2015-07-06242242237239898,0002,390
2015-07-03245245242244572,0002,440
2015-07-022482482432451,597,0002,450
2015-07-012432512412462,914,0002,460
2015-06-302372442372422,252,0002,420
2015-06-292392422362381,718,0002,380
2015-06-262482482422452,616,0002,450
2015-06-252462502422485,222,0002,480
2015-06-242292432292404,344,0002,400
2015-06-23226227222226970,0002,260
2015-06-22227228226226383,0002,260
2015-06-19228230227227417,0002,270
2015-06-18227230226227785,0002,270
2015-06-17227229227227770,0002,270
2015-06-16229232228229604,0002,290
2015-06-15227229226229549,0002,290
2015-06-122312322282291,253,0002,290
2015-06-11233234229230845,0002,300
2015-06-10234235232232497,0002,320
2015-06-09236237234234387,0002,340
2015-06-08237239236236398,0002,360
2015-06-05241241236237715,0002,370
2015-06-04242243240241698,0002,410
2015-06-03239242238242562,0002,420
2015-06-022372412362391,000,0002,390
2015-06-01235237233236962,0002,360
2015-05-29236236233235595,0002,350
2015-05-28236237234235872,0002,350
2015-05-27236236234234573,0002,340
2015-05-26236237235236571,0002,360
2015-05-25237237233235962,0002,350
2015-05-22236238235235632,0002,350
2015-05-21236238235235789,0002,350
2015-05-20237239235236887,0002,360
2015-05-192422432362361,869,0002,360
2015-05-182492502432441,170,0002,440
2015-05-152452512442502,515,0002,500
2015-05-14242248242247952,0002,470
2015-05-132432462412461,089,0002,460
2015-05-12246247243245742,0002,450
2015-05-11246249246247772,0002,470
2015-05-08246246244245691,0002,450
2015-05-072432492422461,369,0002,460
2015-05-012472472412431,148,0002,430
2015-04-302522522472491,191,0002,490
2015-04-282552552522551,229,0002,550
2015-04-272512562482542,285,0002,540
2015-04-242492552482513,328,0002,510
2015-04-232462492452471,822,0002,470
2015-04-222442482442461,737,0002,460
2015-04-21241244240244717,0002,440
2015-04-202382452382421,616,0002,420
2015-04-17241242238241900,0002,410
2015-04-16241242238242710,0002,420
2015-04-152392422382401,332,0002,400
2015-04-14232239232237585,0002,370
2015-04-13234235231233640,0002,330
2015-04-10235236231233531,0002,330
2015-04-09238238234235655,0002,350
2015-04-08236240236237845,0002,370
2015-04-072342392332361,174,0002,360
2015-04-06235235232234527,0002,340
2015-04-03233234232234445,0002,340
2015-04-022282352282331,032,0002,330
2015-04-012302302262271,142,0002,270
2015-03-31233234230230977,0002,300
2015-03-302342352292321,010,0002,320
2015-03-272382402342361,174,0002,360
2015-03-262462462412421,136,0002,420
2015-03-252452502432471,232,0002,470
2015-03-24245246243245645,0002,450
2015-03-23246246242245708,0002,450
2015-03-202422452412451,247,0002,450
2015-03-19243244240241645,0002,410
2015-03-18241244241244848,0002,440
2015-03-17243245241242983,0002,420
2015-03-16239243238242645,0002,420
2015-03-132402412362401,728,0002,400
2015-03-12242243239242884,0002,420
2015-03-11238240236239962,0002,390
2015-03-10240240237239793,0002,390
2015-03-092352412352401,403,0002,400
2015-03-06239239235236899,0002,360
2015-03-05241241237239711,0002,390
2015-03-042352412352401,282,0002,400
2015-03-032392432372381,715,0002,380
2015-03-022412422382391,027,0002,390
2015-02-27242244240242918,0002,420
2015-02-262432472402441,385,0002,440
2015-02-252482482432431,698,0002,430
2015-02-242462492462461,550,0002,460
2015-02-232462512452483,100,0002,480
2015-02-202442452422441,169,0002,440
2015-02-192412452392431,672,0002,430
2015-02-182412452352423,206,0002,420
2015-02-172272422262415,742,0002,410
2015-02-16225228223227981,0002,270
2015-02-132232242222231,027,0002,230
2015-02-122282282232231,197,0002,230
2015-02-102222282222262,413,0002,260
2015-02-092252262202211,502,0002,210
2015-02-06226228225228511,0002,280
2015-02-052302302252261,308,0002,260
2015-02-042262302242292,231,0002,290
2015-02-03224224220223807,0002,230
2015-02-02224225221223627,0002,230
2015-01-30225226222226909,0002,260
2015-01-29226226221224946,0002,240
2015-01-28224228223227723,0002,270
2015-01-27226228224226860,0002,260
2015-01-26220226220225843,0002,250
2015-01-23220222219222502,0002,220
2015-01-22217218215218701,0002,180
2015-01-21222222216216825,0002,160
2015-01-202152222142211,225,0002,210
2015-01-19214216213214842,0002,140
2015-01-162162162122141,397,0002,140
2015-01-15217220216218913,0002,180
2015-01-142202202152171,145,0002,170
2015-01-132202212162211,301,0002,210
2015-01-092252252202221,084,0002,220
2015-01-082252252222241,007,0002,240
2015-01-07222225222222725,0002,220
2015-01-062292292222231,692,0002,230
2015-01-052322352292331,984,0002,330

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