6310 井関農機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,850	2,872	2,833	2,843	47,400	2,843
2017-12-28	2,850	2,872	2,826	2,847	53,300	2,847
2017-12-27	2,844	2,852	2,830	2,839	34,000	2,839
2017-12-26	2,874	2,874	2,819	2,825	50,700	2,825
2017-12-25	2,928	2,928	2,862	2,866	53,800	2,866
2017-12-22	2,880	2,928	2,880	2,910	78,900	2,910
2017-12-21	2,884	2,890	2,851	2,885	56,100	2,885
2017-12-20	2,805	2,890	2,800	2,875	189,100	2,875
2017-12-19	2,765	2,801	2,758	2,799	65,800	2,799
2017-12-18	2,758	2,760	2,728	2,754	59,900	2,754
2017-12-15	2,745	2,762	2,725	2,752	87,300	2,752
2017-12-14	2,753	2,775	2,743	2,770	71,400	2,770
2017-12-13	2,801	2,801	2,746	2,753	64,900	2,753
2017-12-12	2,800	2,815	2,784	2,791	80,000	2,791
2017-12-11	2,773	2,807	2,750	2,801	102,300	2,801
2017-12-08	2,737	2,779	2,731	2,774	76,300	2,774
2017-12-07	2,780	2,804	2,753	2,772	134,300	2,772
2017-12-06	2,805	2,818	2,770	2,790	91,400	2,790
2017-12-05	2,743	2,809	2,728	2,807	117,100	2,807
2017-12-04	2,803	2,826	2,774	2,795	125,900	2,795
2017-12-01	2,750	2,807	2,744	2,795	202,100	2,795
2017-11-30	2,736	2,746	2,720	2,743	121,200	2,743
2017-11-29	2,692	2,749	2,692	2,735	122,800	2,735
2017-11-28	2,693	2,730	2,660	2,687	89,100	2,687
2017-11-27	2,750	2,750	2,669	2,686	64,500	2,686
2017-11-24	2,666	2,748	2,657	2,730	116,000	2,730
2017-11-22	2,601	2,712	2,601	2,700	186,800	2,700
2017-11-21	2,582	2,586	2,560	2,571	83,100	2,571
2017-11-20	2,543	2,578	2,538	2,553	99,000	2,553
2017-11-17	2,610	2,627	2,534	2,541	121,100	2,541
2017-11-16	2,582	2,655	2,582	2,595	134,100	2,595
2017-11-15	2,672	2,743	2,600	2,601	297,600	2,601
2017-11-13	2,474	2,481	2,454	2,475	73,700	2,475
2017-11-10	2,476	2,488	2,463	2,467	75,200	2,467
2017-11-09	2,506	2,561	2,478	2,509	146,800	2,509
2017-11-08	2,492	2,511	2,475	2,506	69,100	2,506
2017-11-07	2,476	2,517	2,470	2,508	92,600	2,508
2017-11-06	2,475	2,503	2,468	2,479	77,900	2,479
2017-11-02	2,507	2,507	2,480	2,494	58,100	2,494
2017-11-01	2,520	2,523	2,491	2,508	66,800	2,508
2017-10-31	2,473	2,518	2,471	2,515	104,000	2,515
2017-10-30	2,465	2,480	2,455	2,472	90,400	2,472
2017-10-27	2,431	2,456	2,431	2,456	55,200	2,456
2017-10-26	2,413	2,428	2,411	2,422	50,400	2,422
2017-10-25	2,429	2,439	2,396	2,401	80,600	2,401
2017-10-24	2,404	2,429	2,393	2,428	57,100	2,428
2017-10-23	2,385	2,414	2,385	2,406	62,300	2,406
2017-10-20	2,402	2,409	2,370	2,373	83,600	2,373
2017-10-19	2,402	2,426	2,402	2,412	67,800	2,412
2017-10-18	2,462	2,462	2,405	2,406	82,900	2,406
2017-10-17	2,460	2,470	2,435	2,465	54,900	2,465
2017-10-16	2,428	2,467	2,428	2,453	73,600	2,453
2017-10-13	2,450	2,450	2,420	2,434	70,900	2,434
2017-10-12	2,463	2,473	2,424	2,453	84,100	2,453
2017-10-11	2,469	2,502	2,455	2,467	56,600	2,467
2017-10-10	2,463	2,478	2,457	2,467	55,500	2,467
2017-10-06	2,472	2,489	2,455	2,463	56,900	2,463
2017-10-05	2,456	2,479	2,435	2,443	98,900	2,443
2017-10-04	2,555	2,555	2,470	2,478	105,000	2,478
2017-10-03	2,510	2,564	2,505	2,555	141,300	2,555
2017-10-02	2,505	2,517	2,480	2,515	76,700	2,515
2017-09-29	2,512	2,524	2,505	2,514	46,300	2,514
2017-09-28	2,499	2,529	2,481	2,527	61,300	2,527
2017-09-27	2,470	2,498	2,470	2,495	31,800	2,495
2017-09-26	2,478	2,490	2,470	2,484	38,600	2,484
2017-09-25	2,474	2,525	2,474	2,500	85,900	2,500
2017-09-22	2,476	2,490	2,445	2,455	59,100	2,455
2017-09-21	2,430	2,530	2,424	2,491	170,400	2,491
2017-09-20	2,405	2,450	2,402	2,434	58,600	2,434
2017-09-19	2,400	2,442	2,393	2,442	100,700	2,442
2017-09-15	2,350	2,395	2,350	2,395	84,000	2,395
2017-09-14	2,371	2,385	2,352	2,363	49,500	2,363
2017-09-13	2,330	2,376	2,328	2,371	56,600	2,371
2017-09-12	2,346	2,346	2,324	2,326	46,000	2,326
2017-09-11	2,343	2,365	2,332	2,346	56,500	2,346
2017-09-08	2,355	2,369	2,329	2,339	68,700	2,339
2017-09-07	2,355	2,402	2,349	2,378	104,400	2,378
2017-09-06	2,306	2,354	2,290	2,354	106,200	2,354
2017-09-05	2,306	2,323	2,282	2,283	70,300	2,283
2017-09-04	2,324	2,339	2,285	2,306	60,000	2,306
2017-09-01	2,285	2,337	2,277	2,330	115,900	2,330
2017-08-31	2,264	2,279	2,262	2,271	44,800	2,271
2017-08-30	2,233	2,256	2,226	2,253	67,000	2,253
2017-08-29	2,247	2,247	2,218	2,233	36,900	2,233
2017-08-28	2,248	2,251	2,206	2,250	91,600	2,250
2017-08-25	2,232	2,242	2,227	2,231	24,300	2,231
2017-08-24	2,241	2,262	2,225	2,225	33,700	2,225
2017-08-23	2,274	2,283	2,240	2,249	60,500	2,249
2017-08-22	2,250	2,261	2,236	2,240	66,200	2,240
2017-08-21	2,293	2,293	2,248	2,261	69,200	2,261
2017-08-18	2,299	2,318	2,286	2,301	75,500	2,301
2017-08-17	2,332	2,358	2,328	2,343	31,800	2,343
2017-08-16	2,345	2,363	2,324	2,335	65,400	2,335
2017-08-15	2,389	2,403	2,340	2,342	103,300	2,342
2017-08-14	2,389	2,394	2,305	2,360	120,600	2,360
2017-08-10	2,350	2,397	2,346	2,382	69,000	2,382
2017-08-09	2,390	2,401	2,351	2,374	71,700	2,374
2017-08-08	2,400	2,489	2,375	2,407	289,800	2,407
2017-08-07	2,298	2,331	2,295	2,318	65,200	2,318
2017-08-04	2,268	2,289	2,262	2,288	31,300	2,288
2017-08-03	2,270	2,276	2,247	2,269	31,800	2,269
2017-08-02	2,288	2,289	2,272	2,276	25,900	2,276
2017-08-01	2,296	2,301	2,266	2,274	39,300	2,274
2017-07-31	2,319	2,330	2,294	2,295	68,700	2,295
2017-07-28	2,319	2,347	2,313	2,346	194,300	2,346
2017-07-27	2,301	2,333	2,294	2,309	66,100	2,309
2017-07-26	2,314	2,329	2,304	2,319	33,400	2,319
2017-07-25	2,327	2,327	2,307	2,312	45,200	2,312
2017-07-24	2,295	2,326	2,277	2,321	76,500	2,321
2017-07-21	2,280	2,310	2,279	2,307	64,200	2,307
2017-07-20	2,269	2,284	2,256	2,282	92,500	2,282
2017-07-19	2,279	2,295	2,257	2,276	77,800	2,276
2017-07-18	2,305	2,305	2,266	2,293	80,700	2,293
2017-07-14	2,280	2,337	2,280	2,319	145,400	2,319
2017-07-13	2,242	2,273	2,239	2,272	88,600	2,272
2017-07-12	2,259	2,268	2,245	2,251	83,800	2,251
2017-07-11	2,221	2,264	2,218	2,259	100,400	2,259
2017-07-10	2,238	2,244	2,216	2,225	89,900	2,225
2017-07-07	2,223	2,237	2,203	2,225	90,100	2,225
2017-07-06	2,228	2,238	2,209	2,223	79,800	2,223
2017-07-05	2,217	2,242	2,207	2,237	109,100	2,237
2017-07-04	2,236	2,247	2,187	2,211	116,000	2,211
2017-07-03	2,204	2,239	2,204	2,220	67,800	2,220
2017-06-30	2,214	2,219	2,176	2,199	103,600	2,199
2017-06-29	2,242	2,242	2,210	2,230	65,400	2,230
2017-06-28	2,190	2,270	2,190	2,222	103,000	2,222
2017-06-27	223	224	223	224	239,000	2,240
2017-06-26	223	224	223	223	321,000	2,230
2017-06-23	225	225	224	225	250,000	2,250
2017-06-22	223	225	223	225	297,000	2,250
2017-06-21	225	225	223	224	385,000	2,240
2017-06-20	227	227	225	226	317,000	2,260
2017-06-19	225	227	225	225	204,000	2,250
2017-06-16	226	227	225	226	444,000	2,260
2017-06-15	227	227	225	225	344,000	2,250
2017-06-14	232	232	227	227	386,000	2,270
2017-06-13	229	232	229	229	318,000	2,290
2017-06-12	227	232	227	229	577,000	2,290
2017-06-09	228	232	228	232	815,000	2,320
2017-06-08	228	230	227	229	648,000	2,290
2017-06-07	228	230	225	229	563,000	2,290
2017-06-06	231	231	228	228	692,000	2,280
2017-06-05	233	233	230	231	1,197,000	2,310
2017-06-02	228	233	228	233	1,081,000	2,330
2017-06-01	224	229	224	228	556,000	2,280
2017-05-31	226	227	222	223	647,000	2,230
2017-05-30	230	230	226	226	601,000	2,260
2017-05-29	229	232	228	230	677,000	2,300
2017-05-26	232	232	228	229	611,000	2,290
2017-05-25	231	236	229	231	1,116,000	2,310
2017-05-24	243	243	232	233	1,498,000	2,330
2017-05-23	234	239	232	238	2,215,000	2,380
2017-05-22	228	236	228	232	3,120,000	2,320
2017-05-19	219	220	218	220	463,000	2,200
2017-05-18	220	223	218	218	652,000	2,180
2017-05-17	222	225	222	224	531,000	2,240
2017-05-16	229	231	223	225	681,000	2,250
2017-05-15	227	231	227	230	557,000	2,300
2017-05-12	232	232	229	230	221,000	2,300
2017-05-11	234	234	231	233	517,000	2,330
2017-05-10	237	239	234	234	484,000	2,340
2017-05-09	237	240	236	237	681,000	2,370
2017-05-08	236	238	234	237	897,000	2,370
2017-05-02	230	233	230	232	341,000	2,320
2017-05-01	228	229	226	229	192,000	2,290
2017-04-28	229	232	229	229	293,000	2,290
2017-04-27	233	234	231	232	479,000	2,320
2017-04-26	227	233	226	233	841,000	2,330
2017-04-25	223	226	222	226	562,000	2,260
2017-04-24	221	223	219	223	602,000	2,230
2017-04-21	218	221	218	220	377,000	2,200
2017-04-20	217	220	217	218	555,000	2,180
2017-04-19	220	222	217	219	647,000	2,190
2017-04-18	222	223	219	220	568,000	2,200
2017-04-17	220	220	216	219	642,000	2,190
2017-04-14	223	223	220	220	399,000	2,200
2017-04-13	226	226	222	223	689,000	2,230
2017-04-12	230	230	224	227	855,000	2,270
2017-04-11	227	230	226	230	543,000	2,300
2017-04-10	230	230	227	227	419,000	2,270
2017-04-07	225	228	222	226	745,000	2,260
2017-04-06	228	228	223	224	759,000	2,240
2017-04-05	231	233	229	229	584,000	2,290
2017-04-04	226	231	222	229	1,300,000	2,290
2017-04-03	227	228	224	225	592,000	2,250
2017-03-31	232	233	228	228	689,000	2,280
2017-03-30	234	238	231	232	720,000	2,320
2017-03-29	235	236	233	234	405,000	2,340
2017-03-28	232	234	231	234	589,000	2,340
2017-03-27	234	234	231	231	471,000	2,310
2017-03-24	233	236	231	235	532,000	2,350
2017-03-23	233	235	231	233	515,000	2,330
2017-03-22	237	237	234	234	460,000	2,340
2017-03-21	239	241	237	240	563,000	2,400
2017-03-17	240	243	239	241	987,000	2,410
2017-03-16	240	244	237	243	832,000	2,430
2017-03-15	240	242	239	240	395,000	2,400
2017-03-14	242	243	239	240	480,000	2,400
2017-03-13	242	243	239	241	640,000	2,410
2017-03-10	249	250	240	242	2,235,000	2,420
2017-03-09	254	254	247	248	1,490,000	2,480
2017-03-08	254	255	252	255	595,000	2,550
2017-03-07	253	255	252	254	665,000	2,540
2017-03-06	256	257	254	255	451,000	2,550
2017-03-03	257	257	253	254	1,084,000	2,540
2017-03-02	260	260	255	257	1,041,000	2,570
2017-03-01	257	260	253	259	691,000	2,590
2017-02-28	256	261	255	258	837,000	2,580
2017-02-27	255	257	251	254	1,610,000	2,540
2017-02-24	256	260	255	258	910,000	2,580
2017-02-23	257	261	255	260	1,078,000	2,600
2017-02-22	259	261	255	257	1,069,000	2,570
2017-02-21	259	263	258	260	1,728,000	2,600
2017-02-20	253	259	249	258	1,347,000	2,580
2017-02-17	251	256	248	254	2,454,000	2,540
2017-02-16	239	252	239	251	2,692,000	2,510
2017-02-15	235	247	234	239	3,869,000	2,390
2017-02-14	226	231	224	231	1,217,000	2,310
2017-02-13	228	231	226	229	995,000	2,290
2017-02-10	224	229	223	229	1,288,000	2,290
2017-02-09	223	224	222	222	655,000	2,220
2017-02-08	225	226	223	225	425,000	2,250
2017-02-07	225	227	225	225	353,000	2,250
2017-02-06	228	228	226	228	451,000	2,280
2017-02-03	226	228	223	226	530,000	2,260
2017-02-02	227	229	226	226	727,000	2,260
2017-02-01	224	226	224	226	445,000	2,260
2017-01-31	225	227	223	224	808,000	2,240
2017-01-30	226	228	225	227	340,000	2,270
2017-01-27	227	230	225	228	587,000	2,280
2017-01-26	229	230	225	226	945,000	2,260
2017-01-25	227	228	225	227	211,000	2,270
2017-01-24	225	227	224	226	370,000	2,260
2017-01-23	226	228	225	226	311,000	2,260
2017-01-20	226	228	226	228	286,000	2,280
2017-01-19	226	228	225	226	309,000	2,260
2017-01-18	222	225	221	224	538,000	2,240
2017-01-17	226	226	221	223	626,000	2,230
2017-01-16	227	227	223	225	559,000	2,250
2017-01-13	229	231	226	227	765,000	2,270
2017-01-12	236	237	229	231	1,120,000	2,310
2017-01-11	234	238	233	235	1,232,000	2,350
2017-01-10	231	235	230	233	1,124,000	2,330
2017-01-06	230	232	229	230	577,000	2,300
2017-01-05	231	232	229	232	860,000	2,320
2017-01-04	225	231	225	230	1,129,000	2,300

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