1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2016年

6310 井関農機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30224227222225476,0002,250
2016-12-29224226221226864,0002,260
2016-12-28224228224225747,0002,250
2016-12-27226227224224955,0002,240
2016-12-26230230227227441,0002,270
2016-12-22230230227228496,0002,280
2016-12-21232233228229915,0002,290
2016-12-20234234230232918,0002,320
2016-12-19232233230233517,0002,330
2016-12-162302342282311,738,0002,310
2016-12-15230231228230770,0002,300
2016-12-142332332282291,012,0002,290
2016-12-132322342292321,028,0002,320
2016-12-12234235230234944,0002,340
2016-12-092342342312331,096,0002,330
2016-12-082302332302331,240,0002,330
2016-12-07228230228230675,0002,300
2016-12-06229229227228581,0002,280
2016-12-052262282222261,433,0002,260
2016-12-02228229226228605,0002,280
2016-12-012302312272291,086,0002,290
2016-11-302322322262271,396,0002,270
2016-11-29231232231232259,0002,320
2016-11-28231233229232541,0002,320
2016-11-252332352282311,401,0002,310
2016-11-24232232230232691,0002,320
2016-11-22229231226229623,0002,290
2016-11-21227231227229565,0002,290
2016-11-182272302262261,128,0002,260
2016-11-17226226222223895,0002,230
2016-11-16229229226226810,0002,260
2016-11-15231233227229757,0002,290
2016-11-142332362302311,690,0002,310
2016-11-11252254244246614,0002,460
2016-11-102482522452521,232,0002,520
2016-11-092482482242271,007,0002,270
2016-11-08247248244248337,0002,480
2016-11-07251251243247485,0002,470
2016-11-04246247241246663,0002,460
2016-11-02261261250250923,0002,500
2016-11-012612662612621,060,0002,620
2016-10-31254260254260604,0002,600
2016-10-28255255252254479,0002,540
2016-10-27254255252254213,0002,540
2016-10-26255255251253386,0002,530
2016-10-25251254251254312,0002,540
2016-10-24254254250252247,0002,520
2016-10-21253255252254409,0002,540
2016-10-20252255250254354,0002,540
2016-10-19257257254254227,0002,540
2016-10-18247255246254582,0002,540
2016-10-17248249246248244,0002,480
2016-10-14246249244247393,0002,470
2016-10-13247249245245322,0002,450
2016-10-12247250245247389,0002,470
2016-10-11250251246249440,0002,490
2016-10-07255255249249510,0002,490
2016-10-06256256253255392,0002,550
2016-10-05254256252256536,0002,560
2016-10-04252253250252364,0002,520
2016-10-03251252248251283,0002,510
2016-09-30253253250250379,0002,500
2016-09-29255258254256358,0002,560
2016-09-28255256251253396,0002,530
2016-09-27249255245255373,0002,550
2016-09-26256256250251322,0002,510
2016-09-23252257249256441,0002,560
2016-09-21247251244251451,0002,510
2016-09-20244250242247334,0002,470
2016-09-16251251245247347,0002,470
2016-09-15250251248249178,0002,490
2016-09-14250254248252332,0002,520
2016-09-13254254251252260,0002,520
2016-09-12254256251253410,0002,530
2016-09-09263263257258509,0002,580
2016-09-08265267261263679,0002,630
2016-09-07254264254264811,0002,640
2016-09-06258260255258421,0002,580
2016-09-05260260257258414,0002,580
2016-09-02257259254258508,0002,580
2016-09-01261262257259442,0002,590
2016-08-31259261255260655,0002,600
2016-08-30259260258260383,0002,600
2016-08-29256259255258397,0002,580
2016-08-26256256249251762,0002,510
2016-08-25258259254257554,0002,570
2016-08-24252258249257742,0002,570
2016-08-23249251246247604,0002,470
2016-08-22248253247249617,0002,490
2016-08-19247251244247563,0002,470
2016-08-18248250244244536,0002,440
2016-08-17248255247252737,0002,520
2016-08-16251257248248881,0002,480
2016-08-15243250243249661,0002,490
2016-08-122362702362442,231,0002,440
2016-08-10220225215225613,0002,250
2016-08-09216221212220587,0002,200
2016-08-08219219213214602,0002,140
2016-08-05220221214215724,0002,150
2016-08-04212219210218453,0002,180
2016-08-03215216210212592,0002,120
2016-08-02219221217218260,0002,180
2016-08-01221223219222424,0002,220
2016-07-29226226218225599,0002,250
2016-07-28231231225226440,0002,260
2016-07-27232235229232597,0002,320
2016-07-26234234228229367,0002,290
2016-07-25237238230234714,0002,340
2016-07-22233237228230529,0002,300
2016-07-21239240234236662,0002,360
2016-07-20237239231235783,0002,350
2016-07-19232235230235451,0002,350
2016-07-15232233229231680,0002,310
2016-07-14230232227230655,0002,300
2016-07-13239240228230666,0002,300
2016-07-122292382292311,000,0002,310
2016-07-11220226220224685,0002,240
2016-07-08210215210214882,0002,140
2016-07-07217220211212727,0002,120
2016-07-06218221215220896,0002,200
2016-07-05227227221222485,0002,220
2016-07-04225225220225333,0002,250
2016-07-01223230223225356,0002,250
2016-06-30225227222223654,0002,230
2016-06-29220225217223546,0002,230
2016-06-28215221213217962,0002,170
2016-06-27221225219221986,0002,210
2016-06-242352372102161,591,0002,160
2016-06-23230234229233948,0002,330
2016-06-222372372302341,283,0002,340
2016-06-21238240233239987,0002,390
2016-06-20237243237240827,0002,400
2016-06-172382432332341,781,0002,340
2016-06-162482492352371,227,0002,370
2016-06-152442512432481,165,0002,480
2016-06-142542572482501,245,0002,500
2016-06-132642652562561,135,0002,560
2016-06-102722722662681,282,0002,680
2016-06-09270272269270681,0002,700
2016-06-082692752672741,009,0002,740
2016-06-07269270267270790,0002,700
2016-06-06264269262268970,0002,680
2016-06-032662712662711,276,0002,710
2016-06-022702722632641,090,0002,640
2016-06-012732762692731,813,0002,730
2016-05-312682742662741,574,0002,740
2016-05-302632692602681,364,0002,680
2016-05-27264265260261766,0002,610
2016-05-262632672602641,295,0002,640
2016-05-252562662542622,399,0002,620
2016-05-24254257248250864,0002,500
2016-05-232562582502561,134,0002,560
2016-05-202422542412541,740,0002,540
2016-05-192342422342401,346,0002,400
2016-05-182492622352374,357,0002,370
2016-05-172432502432502,265,0002,500
2016-05-162382442322421,942,0002,420
2016-05-132412442382391,291,0002,390
2016-05-12238242237241730,0002,410
2016-05-11242242236239992,0002,390
2016-05-10238241236239945,0002,390
2016-05-092332432312391,479,0002,390
2016-05-062352352282321,263,0002,320
2016-05-022272322272311,214,0002,310
2016-04-282412452322341,965,0002,340
2016-04-27238241236239855,0002,390
2016-04-26240241234240990,0002,400
2016-04-25245245240240698,0002,400
2016-04-222382432352431,965,0002,430
2016-04-21239239236238880,0002,380
2016-04-202372392352361,301,0002,360
2016-04-192352382352371,280,0002,370
2016-04-182252342232332,050,0002,330
2016-04-152302352292331,458,0002,330
2016-04-142282352272331,851,0002,330
2016-04-132192252172241,119,0002,240
2016-04-12214220214216488,0002,160
2016-04-11222222215218712,0002,180
2016-04-082072232062201,635,0002,200
2016-04-072062192062111,766,0002,110
2016-04-062062112042071,286,0002,070
2016-04-052152152072091,148,0002,090
2016-04-042112182092161,349,0002,160
2016-04-012192212122131,716,0002,130
2016-03-312302302202211,088,0002,210
2016-03-302272332242291,685,0002,290
2016-03-29227228224227658,0002,270
2016-03-28227227223227942,0002,270
2016-03-25227228223226805,0002,260
2016-03-242282292202251,271,0002,250
2016-03-232292302272301,201,0002,300
2016-03-222252312242281,511,0002,280
2016-03-182242262182252,094,0002,250
2016-03-172132262132253,167,0002,250
2016-03-16211214210213699,0002,130
2016-03-15208213208213994,0002,130
2016-03-14212213208210974,0002,100
2016-03-112082132052121,491,0002,120
2016-03-10208209205209740,0002,090
2016-03-092062082012071,325,0002,070
2016-03-082062102022082,183,0002,080
2016-03-072062072012041,142,0002,040
2016-03-041982051962031,883,0002,030
2016-03-031962001941961,815,0001,960
2016-03-021971971921951,464,0001,950
2016-03-011891941881931,385,0001,930
2016-02-291961971891891,674,0001,890
2016-02-261951961881941,864,0001,940
2016-02-251931971871912,860,0001,910
2016-02-241861951831933,886,0001,930
2016-02-231831881811842,802,0001,840
2016-02-221701811701803,100,0001,800
2016-02-191641671611671,017,0001,670
2016-02-181661671631661,249,0001,660
2016-02-171591681581621,672,0001,620
2016-02-161531631521592,111,0001,590
2016-02-151441551441532,042,0001,530
2016-02-121361411331341,572,0001,340
2016-02-10152152142144890,0001,440
2016-02-091531541471491,069,0001,490
2016-02-08153160153159736,0001,590
2016-02-051551581531561,018,0001,560
2016-02-04154157153155834,0001,550
2016-02-031591591541541,015,0001,540
2016-02-02168168163164781,0001,640
2016-02-01164168164168879,0001,680
2016-01-291571651561641,114,0001,640
2016-01-28160162156158729,0001,580
2016-01-27158162158161791,0001,610
2016-01-26157158155156682,0001,560
2016-01-25159161156159908,0001,590
2016-01-221571581531561,318,0001,560
2016-01-211591611491491,699,0001,490
2016-01-201681681591601,099,0001,600
2016-01-19166169162165993,0001,650
2016-01-18164167162166800,0001,660
2016-01-15174175167170761,0001,700
2016-01-14173173169173867,0001,730
2016-01-13174179174176775,0001,760
2016-01-12180183172173887,0001,730
2016-01-08180185179182907,0001,820
2016-01-071811861791801,154,0001,800
2016-01-06187189183185864,0001,850
2016-01-05188189186187616,0001,870
2016-01-04188191186187818,0001,870

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