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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 191 | 192 | 188 | 189 | 589,000 | 1,890 |
| 2015-12-29 | 187 | 190 | 184 | 189 | 767,000 | 1,890 |
| 2015-12-28 | 178 | 185 | 177 | 184 | 940,000 | 1,840 |
| 2015-12-25 | 176 | 179 | 172 | 175 | 2,111,000 | 1,750 |
| 2015-12-24 | 180 | 182 | 176 | 176 | 1,964,000 | 1,760 |
| 2015-12-22 | 185 | 185 | 181 | 181 | 1,281,000 | 1,810 |
| 2015-12-21 | 190 | 190 | 184 | 186 | 1,103,000 | 1,860 |
| 2015-12-18 | 191 | 191 | 187 | 188 | 1,858,000 | 1,880 |
| 2015-12-17 | 193 | 194 | 189 | 190 | 2,384,000 | 1,900 |
| 2015-12-16 | 195 | 197 | 191 | 192 | 782,000 | 1,920 |
| 2015-12-15 | 196 | 198 | 192 | 193 | 948,000 | 1,930 |
| 2015-12-14 | 199 | 199 | 196 | 198 | 703,000 | 1,980 |
| 2015-12-11 | 198 | 202 | 198 | 202 | 848,000 | 2,020 |
| 2015-12-10 | 200 | 201 | 199 | 199 | 617,000 | 1,990 |
| 2015-12-09 | 201 | 203 | 201 | 202 | 545,000 | 2,020 |
| 2015-12-08 | 204 | 205 | 201 | 202 | 800,000 | 2,020 |
| 2015-12-07 | 205 | 206 | 202 | 204 | 1,135,000 | 2,040 |
| 2015-12-04 | 204 | 205 | 201 | 203 | 917,000 | 2,030 |
| 2015-12-03 | 202 | 207 | 202 | 205 | 1,045,000 | 2,050 |
| 2015-12-02 | 205 | 207 | 204 | 205 | 1,000,000 | 2,050 |
| 2015-12-01 | 203 | 208 | 202 | 208 | 1,167,000 | 2,080 |
| 2015-11-30 | 209 | 209 | 203 | 204 | 1,027,000 | 2,040 |
| 2015-11-27 | 210 | 212 | 204 | 211 | 2,075,000 | 2,110 |
| 2015-11-26 | 214 | 214 | 211 | 211 | 1,177,000 | 2,110 |
| 2015-11-25 | 211 | 213 | 208 | 212 | 2,156,000 | 2,120 |
| 2015-11-24 | 202 | 211 | 202 | 208 | 2,702,000 | 2,080 |
| 2015-11-20 | 202 | 202 | 197 | 200 | 966,000 | 2,000 |
| 2015-11-19 | 201 | 204 | 195 | 200 | 1,998,000 | 2,000 |
| 2015-11-18 | 195 | 201 | 195 | 200 | 1,981,000 | 2,000 |
| 2015-11-17 | 190 | 195 | 189 | 192 | 1,253,000 | 1,920 |
| 2015-11-16 | 189 | 192 | 188 | 190 | 888,000 | 1,900 |
| 2015-11-13 | 189 | 192 | 188 | 191 | 1,544,000 | 1,910 |
| 2015-11-12 | 192 | 194 | 185 | 191 | 5,791,000 | 1,910 |
| 2015-11-11 | 203 | 208 | 202 | 208 | 2,137,000 | 2,080 |
| 2015-11-10 | 197 | 200 | 197 | 200 | 635,000 | 2,000 |
| 2015-11-09 | 200 | 202 | 199 | 202 | 1,062,000 | 2,020 |
| 2015-11-06 | 196 | 198 | 195 | 198 | 466,000 | 1,980 |
| 2015-11-05 | 195 | 197 | 193 | 197 | 1,124,000 | 1,970 |
| 2015-11-04 | 197 | 199 | 195 | 197 | 813,000 | 1,970 |
| 2015-11-02 | 197 | 197 | 195 | 195 | 655,000 | 1,950 |
| 2015-10-30 | 201 | 202 | 197 | 200 | 840,000 | 2,000 |
| 2015-10-29 | 203 | 204 | 201 | 202 | 649,000 | 2,020 |
| 2015-10-28 | 202 | 203 | 200 | 202 | 827,000 | 2,020 |
| 2015-10-27 | 205 | 205 | 202 | 203 | 707,000 | 2,030 |
| 2015-10-26 | 204 | 205 | 203 | 204 | 760,000 | 2,040 |
| 2015-10-23 | 205 | 205 | 202 | 202 | 898,000 | 2,020 |
| 2015-10-22 | 203 | 204 | 200 | 202 | 1,127,000 | 2,020 |
| 2015-10-21 | 196 | 203 | 195 | 203 | 1,839,000 | 2,030 |
| 2015-10-20 | 193 | 196 | 192 | 195 | 744,000 | 1,950 |
| 2015-10-19 | 196 | 196 | 191 | 192 | 798,000 | 1,920 |
| 2015-10-16 | 197 | 198 | 195 | 195 | 511,000 | 1,950 |
| 2015-10-15 | 192 | 197 | 191 | 197 | 686,000 | 1,970 |
| 2015-10-14 | 197 | 197 | 192 | 194 | 1,276,000 | 1,940 |
| 2015-10-13 | 197 | 200 | 196 | 197 | 1,447,000 | 1,970 |
| 2015-10-09 | 193 | 199 | 192 | 198 | 2,042,000 | 1,980 |
| 2015-10-08 | 194 | 194 | 191 | 193 | 1,323,000 | 1,930 |
| 2015-10-07 | 187 | 196 | 186 | 194 | 2,474,000 | 1,940 |
| 2015-10-06 | 195 | 199 | 189 | 191 | 8,393,000 | 1,910 |
| 2015-10-05 | 200 | 200 | 186 | 190 | 8,835,000 | 1,900 |
| 2015-10-02 | 177 | 179 | 175 | 176 | 1,118,000 | 1,760 |
| 2015-10-01 | 173 | 181 | 173 | 180 | 1,064,000 | 1,800 |
| 2015-09-30 | 170 | 174 | 169 | 172 | 982,000 | 1,720 |
| 2015-09-29 | 173 | 173 | 169 | 169 | 849,000 | 1,690 |
| 2015-09-28 | 178 | 178 | 173 | 175 | 495,000 | 1,750 |
| 2015-09-25 | 172 | 177 | 171 | 177 | 1,134,000 | 1,770 |
| 2015-09-24 | 176 | 177 | 172 | 172 | 1,219,000 | 1,720 |
| 2015-09-18 | 179 | 180 | 177 | 179 | 674,000 | 1,790 |
| 2015-09-17 | 179 | 182 | 179 | 181 | 750,000 | 1,810 |
| 2015-09-16 | 183 | 184 | 178 | 178 | 1,390,000 | 1,780 |
| 2015-09-15 | 187 | 189 | 181 | 181 | 1,439,000 | 1,810 |
| 2015-09-14 | 188 | 190 | 185 | 187 | 1,118,000 | 1,870 |
| 2015-09-11 | 184 | 187 | 183 | 185 | 1,265,000 | 1,850 |
| 2015-09-10 | 185 | 186 | 180 | 182 | 1,136,000 | 1,820 |
| 2015-09-09 | 182 | 187 | 180 | 187 | 1,120,000 | 1,870 |
| 2015-09-08 | 179 | 182 | 178 | 178 | 887,000 | 1,780 |
| 2015-09-07 | 179 | 179 | 175 | 179 | 1,005,000 | 1,790 |
| 2015-09-04 | 183 | 184 | 176 | 179 | 1,984,000 | 1,790 |
| 2015-09-03 | 186 | 189 | 182 | 182 | 1,128,000 | 1,820 |
| 2015-09-02 | 186 | 188 | 184 | 185 | 1,334,000 | 1,850 |
| 2015-09-01 | 192 | 195 | 188 | 188 | 1,032,000 | 1,880 |
| 2015-08-31 | 197 | 197 | 192 | 194 | 933,000 | 1,940 |
| 2015-08-28 | 192 | 197 | 191 | 196 | 1,285,000 | 1,960 |
| 2015-08-27 | 190 | 191 | 186 | 188 | 1,442,000 | 1,880 |
| 2015-08-26 | 188 | 189 | 185 | 188 | 1,328,000 | 1,880 |
| 2015-08-25 | 186 | 196 | 180 | 182 | 1,699,000 | 1,820 |
| 2015-08-24 | 200 | 202 | 192 | 193 | 1,584,000 | 1,930 |
| 2015-08-21 | 212 | 213 | 206 | 206 | 1,816,000 | 2,060 |
| 2015-08-20 | 219 | 219 | 215 | 215 | 846,000 | 2,150 |
| 2015-08-19 | 221 | 222 | 218 | 219 | 779,000 | 2,190 |
| 2015-08-18 | 221 | 222 | 220 | 220 | 351,000 | 2,200 |
| 2015-08-17 | 222 | 223 | 221 | 222 | 542,000 | 2,220 |
| 2015-08-14 | 227 | 227 | 221 | 221 | 1,297,000 | 2,210 |
| 2015-08-13 | 229 | 232 | 228 | 229 | 872,000 | 2,290 |
| 2015-08-12 | 231 | 234 | 226 | 230 | 1,835,000 | 2,300 |
| 2015-08-11 | 227 | 236 | 227 | 234 | 2,477,000 | 2,340 |
| 2015-08-10 | 223 | 227 | 222 | 226 | 953,000 | 2,260 |
| 2015-08-07 | 217 | 225 | 217 | 222 | 1,773,000 | 2,220 |
| 2015-08-06 | 221 | 224 | 220 | 222 | 1,124,000 | 2,220 |
| 2015-08-05 | 219 | 222 | 217 | 219 | 877,000 | 2,190 |
| 2015-08-04 | 221 | 221 | 218 | 219 | 982,000 | 2,190 |
| 2015-08-03 | 221 | 221 | 218 | 219 | 1,334,000 | 2,190 |
| 2015-07-31 | 225 | 228 | 224 | 227 | 688,000 | 2,270 |
| 2015-07-30 | 221 | 225 | 220 | 224 | 916,000 | 2,240 |
| 2015-07-29 | 222 | 223 | 219 | 220 | 781,000 | 2,200 |
| 2015-07-28 | 219 | 223 | 218 | 220 | 1,223,000 | 2,200 |
| 2015-07-27 | 229 | 229 | 220 | 221 | 1,471,000 | 2,210 |
| 2015-07-24 | 226 | 226 | 224 | 224 | 745,000 | 2,240 |
| 2015-07-23 | 230 | 230 | 226 | 226 | 821,000 | 2,260 |
| 2015-07-22 | 231 | 231 | 228 | 229 | 810,000 | 2,290 |
| 2015-07-21 | 234 | 235 | 231 | 234 | 1,122,000 | 2,340 |
| 2015-07-17 | 227 | 232 | 226 | 232 | 1,002,000 | 2,320 |
| 2015-07-16 | 232 | 233 | 229 | 230 | 1,052,000 | 2,300 |
| 2015-07-15 | 233 | 234 | 231 | 232 | 712,000 | 2,320 |
| 2015-07-14 | 232 | 235 | 230 | 232 | 926,000 | 2,320 |
| 2015-07-13 | 237 | 237 | 227 | 229 | 1,458,000 | 2,290 |
| 2015-07-10 | 231 | 231 | 223 | 226 | 1,185,000 | 2,260 |
| 2015-07-09 | 226 | 228 | 219 | 228 | 1,519,000 | 2,280 |
| 2015-07-08 | 240 | 240 | 230 | 231 | 1,448,000 | 2,310 |
| 2015-07-07 | 240 | 243 | 238 | 240 | 989,000 | 2,400 |
| 2015-07-06 | 242 | 242 | 237 | 239 | 898,000 | 2,390 |
| 2015-07-03 | 245 | 245 | 242 | 244 | 572,000 | 2,440 |
| 2015-07-02 | 248 | 248 | 243 | 245 | 1,597,000 | 2,450 |
| 2015-07-01 | 243 | 251 | 241 | 246 | 2,914,000 | 2,460 |
| 2015-06-30 | 237 | 244 | 237 | 242 | 2,252,000 | 2,420 |
| 2015-06-29 | 239 | 242 | 236 | 238 | 1,718,000 | 2,380 |
| 2015-06-26 | 248 | 248 | 242 | 245 | 2,616,000 | 2,450 |
| 2015-06-25 | 246 | 250 | 242 | 248 | 5,222,000 | 2,480 |
| 2015-06-24 | 229 | 243 | 229 | 240 | 4,344,000 | 2,400 |
| 2015-06-23 | 226 | 227 | 222 | 226 | 970,000 | 2,260 |
| 2015-06-22 | 227 | 228 | 226 | 226 | 383,000 | 2,260 |
| 2015-06-19 | 228 | 230 | 227 | 227 | 417,000 | 2,270 |
| 2015-06-18 | 227 | 230 | 226 | 227 | 785,000 | 2,270 |
| 2015-06-17 | 227 | 229 | 227 | 227 | 770,000 | 2,270 |
| 2015-06-16 | 229 | 232 | 228 | 229 | 604,000 | 2,290 |
| 2015-06-15 | 227 | 229 | 226 | 229 | 549,000 | 2,290 |
| 2015-06-12 | 231 | 232 | 228 | 229 | 1,253,000 | 2,290 |
| 2015-06-11 | 233 | 234 | 229 | 230 | 845,000 | 2,300 |
| 2015-06-10 | 234 | 235 | 232 | 232 | 497,000 | 2,320 |
| 2015-06-09 | 236 | 237 | 234 | 234 | 387,000 | 2,340 |
| 2015-06-08 | 237 | 239 | 236 | 236 | 398,000 | 2,360 |
| 2015-06-05 | 241 | 241 | 236 | 237 | 715,000 | 2,370 |
| 2015-06-04 | 242 | 243 | 240 | 241 | 698,000 | 2,410 |
| 2015-06-03 | 239 | 242 | 238 | 242 | 562,000 | 2,420 |
| 2015-06-02 | 237 | 241 | 236 | 239 | 1,000,000 | 2,390 |
| 2015-06-01 | 235 | 237 | 233 | 236 | 962,000 | 2,360 |
| 2015-05-29 | 236 | 236 | 233 | 235 | 595,000 | 2,350 |
| 2015-05-28 | 236 | 237 | 234 | 235 | 872,000 | 2,350 |
| 2015-05-27 | 236 | 236 | 234 | 234 | 573,000 | 2,340 |
| 2015-05-26 | 236 | 237 | 235 | 236 | 571,000 | 2,360 |
| 2015-05-25 | 237 | 237 | 233 | 235 | 962,000 | 2,350 |
| 2015-05-22 | 236 | 238 | 235 | 235 | 632,000 | 2,350 |
| 2015-05-21 | 236 | 238 | 235 | 235 | 789,000 | 2,350 |
| 2015-05-20 | 237 | 239 | 235 | 236 | 887,000 | 2,360 |
| 2015-05-19 | 242 | 243 | 236 | 236 | 1,869,000 | 2,360 |
| 2015-05-18 | 249 | 250 | 243 | 244 | 1,170,000 | 2,440 |
| 2015-05-15 | 245 | 251 | 244 | 250 | 2,515,000 | 2,500 |
| 2015-05-14 | 242 | 248 | 242 | 247 | 952,000 | 2,470 |
| 2015-05-13 | 243 | 246 | 241 | 246 | 1,089,000 | 2,460 |
| 2015-05-12 | 246 | 247 | 243 | 245 | 742,000 | 2,450 |
| 2015-05-11 | 246 | 249 | 246 | 247 | 772,000 | 2,470 |
| 2015-05-08 | 246 | 246 | 244 | 245 | 691,000 | 2,450 |
| 2015-05-07 | 243 | 249 | 242 | 246 | 1,369,000 | 2,460 |
| 2015-05-01 | 247 | 247 | 241 | 243 | 1,148,000 | 2,430 |
| 2015-04-30 | 252 | 252 | 247 | 249 | 1,191,000 | 2,490 |
| 2015-04-28 | 255 | 255 | 252 | 255 | 1,229,000 | 2,550 |
| 2015-04-27 | 251 | 256 | 248 | 254 | 2,285,000 | 2,540 |
| 2015-04-24 | 249 | 255 | 248 | 251 | 3,328,000 | 2,510 |
| 2015-04-23 | 246 | 249 | 245 | 247 | 1,822,000 | 2,470 |
| 2015-04-22 | 244 | 248 | 244 | 246 | 1,737,000 | 2,460 |
| 2015-04-21 | 241 | 244 | 240 | 244 | 717,000 | 2,440 |
| 2015-04-20 | 238 | 245 | 238 | 242 | 1,616,000 | 2,420 |
| 2015-04-17 | 241 | 242 | 238 | 241 | 900,000 | 2,410 |
| 2015-04-16 | 241 | 242 | 238 | 242 | 710,000 | 2,420 |
| 2015-04-15 | 239 | 242 | 238 | 240 | 1,332,000 | 2,400 |
| 2015-04-14 | 232 | 239 | 232 | 237 | 585,000 | 2,370 |
| 2015-04-13 | 234 | 235 | 231 | 233 | 640,000 | 2,330 |
| 2015-04-10 | 235 | 236 | 231 | 233 | 531,000 | 2,330 |
| 2015-04-09 | 238 | 238 | 234 | 235 | 655,000 | 2,350 |
| 2015-04-08 | 236 | 240 | 236 | 237 | 845,000 | 2,370 |
| 2015-04-07 | 234 | 239 | 233 | 236 | 1,174,000 | 2,360 |
| 2015-04-06 | 235 | 235 | 232 | 234 | 527,000 | 2,340 |
| 2015-04-03 | 233 | 234 | 232 | 234 | 445,000 | 2,340 |
| 2015-04-02 | 228 | 235 | 228 | 233 | 1,032,000 | 2,330 |
| 2015-04-01 | 230 | 230 | 226 | 227 | 1,142,000 | 2,270 |
| 2015-03-31 | 233 | 234 | 230 | 230 | 977,000 | 2,300 |
| 2015-03-30 | 234 | 235 | 229 | 232 | 1,010,000 | 2,320 |
| 2015-03-27 | 238 | 240 | 234 | 236 | 1,174,000 | 2,360 |
| 2015-03-26 | 246 | 246 | 241 | 242 | 1,136,000 | 2,420 |
| 2015-03-25 | 245 | 250 | 243 | 247 | 1,232,000 | 2,470 |
| 2015-03-24 | 245 | 246 | 243 | 245 | 645,000 | 2,450 |
| 2015-03-23 | 246 | 246 | 242 | 245 | 708,000 | 2,450 |
| 2015-03-20 | 242 | 245 | 241 | 245 | 1,247,000 | 2,450 |
| 2015-03-19 | 243 | 244 | 240 | 241 | 645,000 | 2,410 |
| 2015-03-18 | 241 | 244 | 241 | 244 | 848,000 | 2,440 |
| 2015-03-17 | 243 | 245 | 241 | 242 | 983,000 | 2,420 |
| 2015-03-16 | 239 | 243 | 238 | 242 | 645,000 | 2,420 |
| 2015-03-13 | 240 | 241 | 236 | 240 | 1,728,000 | 2,400 |
| 2015-03-12 | 242 | 243 | 239 | 242 | 884,000 | 2,420 |
| 2015-03-11 | 238 | 240 | 236 | 239 | 962,000 | 2,390 |
| 2015-03-10 | 240 | 240 | 237 | 239 | 793,000 | 2,390 |
| 2015-03-09 | 235 | 241 | 235 | 240 | 1,403,000 | 2,400 |
| 2015-03-06 | 239 | 239 | 235 | 236 | 899,000 | 2,360 |
| 2015-03-05 | 241 | 241 | 237 | 239 | 711,000 | 2,390 |
| 2015-03-04 | 235 | 241 | 235 | 240 | 1,282,000 | 2,400 |
| 2015-03-03 | 239 | 243 | 237 | 238 | 1,715,000 | 2,380 |
| 2015-03-02 | 241 | 242 | 238 | 239 | 1,027,000 | 2,390 |
| 2015-02-27 | 242 | 244 | 240 | 242 | 918,000 | 2,420 |
| 2015-02-26 | 243 | 247 | 240 | 244 | 1,385,000 | 2,440 |
| 2015-02-25 | 248 | 248 | 243 | 243 | 1,698,000 | 2,430 |
| 2015-02-24 | 246 | 249 | 246 | 246 | 1,550,000 | 2,460 |
| 2015-02-23 | 246 | 251 | 245 | 248 | 3,100,000 | 2,480 |
| 2015-02-20 | 244 | 245 | 242 | 244 | 1,169,000 | 2,440 |
| 2015-02-19 | 241 | 245 | 239 | 243 | 1,672,000 | 2,430 |
| 2015-02-18 | 241 | 245 | 235 | 242 | 3,206,000 | 2,420 |
| 2015-02-17 | 227 | 242 | 226 | 241 | 5,742,000 | 2,410 |
| 2015-02-16 | 225 | 228 | 223 | 227 | 981,000 | 2,270 |
| 2015-02-13 | 223 | 224 | 222 | 223 | 1,027,000 | 2,230 |
| 2015-02-12 | 228 | 228 | 223 | 223 | 1,197,000 | 2,230 |
| 2015-02-10 | 222 | 228 | 222 | 226 | 2,413,000 | 2,260 |
| 2015-02-09 | 225 | 226 | 220 | 221 | 1,502,000 | 2,210 |
| 2015-02-06 | 226 | 228 | 225 | 228 | 511,000 | 2,280 |
| 2015-02-05 | 230 | 230 | 225 | 226 | 1,308,000 | 2,260 |
| 2015-02-04 | 226 | 230 | 224 | 229 | 2,231,000 | 2,290 |
| 2015-02-03 | 224 | 224 | 220 | 223 | 807,000 | 2,230 |
| 2015-02-02 | 224 | 225 | 221 | 223 | 627,000 | 2,230 |
| 2015-01-30 | 225 | 226 | 222 | 226 | 909,000 | 2,260 |
| 2015-01-29 | 226 | 226 | 221 | 224 | 946,000 | 2,240 |
| 2015-01-28 | 224 | 228 | 223 | 227 | 723,000 | 2,270 |
| 2015-01-27 | 226 | 228 | 224 | 226 | 860,000 | 2,260 |
| 2015-01-26 | 220 | 226 | 220 | 225 | 843,000 | 2,250 |
| 2015-01-23 | 220 | 222 | 219 | 222 | 502,000 | 2,220 |
| 2015-01-22 | 217 | 218 | 215 | 218 | 701,000 | 2,180 |
| 2015-01-21 | 222 | 222 | 216 | 216 | 825,000 | 2,160 |
| 2015-01-20 | 215 | 222 | 214 | 221 | 1,225,000 | 2,210 |
| 2015-01-19 | 214 | 216 | 213 | 214 | 842,000 | 2,140 |
| 2015-01-16 | 216 | 216 | 212 | 214 | 1,397,000 | 2,140 |
| 2015-01-15 | 217 | 220 | 216 | 218 | 913,000 | 2,180 |
| 2015-01-14 | 220 | 220 | 215 | 217 | 1,145,000 | 2,170 |
| 2015-01-13 | 220 | 221 | 216 | 221 | 1,301,000 | 2,210 |
| 2015-01-09 | 225 | 225 | 220 | 222 | 1,084,000 | 2,220 |
| 2015-01-08 | 225 | 225 | 222 | 224 | 1,007,000 | 2,240 |
| 2015-01-07 | 222 | 225 | 222 | 222 | 725,000 | 2,220 |
| 2015-01-06 | 229 | 229 | 222 | 223 | 1,692,000 | 2,230 |
| 2015-01-05 | 232 | 235 | 229 | 233 | 1,984,000 | 2,330 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
