6310 井関農機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,548	1,597	1,546	1,576	40,800	1,576
2018-12-27	1,550	1,550	1,509	1,549	62,300	1,549
2018-12-26	1,420	1,469	1,418	1,457	63,500	1,457
2018-12-25	1,461	1,464	1,401	1,420	101,400	1,420
2018-12-21	1,555	1,555	1,490	1,501	101,000	1,501
2018-12-20	1,607	1,620	1,553	1,557	95,700	1,557
2018-12-19	1,615	1,623	1,590	1,612	86,500	1,612
2018-12-18	1,638	1,641	1,612	1,615	54,300	1,615
2018-12-17	1,688	1,705	1,664	1,665	60,300	1,665
2018-12-14	1,736	1,736	1,701	1,705	53,100	1,705
2018-12-13	1,702	1,759	1,702	1,740	68,200	1,740
2018-12-12	1,658	1,705	1,651	1,688	43,200	1,688
2018-12-11	1,701	1,701	1,653	1,655	46,000	1,655
2018-12-10	1,693	1,702	1,661	1,688	46,100	1,688
2018-12-07	1,755	1,755	1,706	1,707	47,100	1,707
2018-12-06	1,761	1,769	1,727	1,738	53,200	1,738
2018-12-05	1,797	1,816	1,771	1,774	79,100	1,774
2018-12-04	1,890	1,890	1,830	1,837	56,600	1,837
2018-12-03	1,859	1,904	1,855	1,892	79,100	1,892
2018-11-30	1,830	1,854	1,819	1,847	77,800	1,847
2018-11-29	1,800	1,828	1,785	1,805	71,000	1,805
2018-11-28	1,781	1,796	1,772	1,792	68,700	1,792
2018-11-27	1,759	1,774	1,750	1,774	56,000	1,774
2018-11-26	1,729	1,759	1,720	1,749	68,100	1,749
2018-11-22	1,694	1,716	1,669	1,713	58,600	1,713
2018-11-21	1,660	1,689	1,646	1,683	63,700	1,683
2018-11-20	1,660	1,699	1,642	1,699	89,200	1,699
2018-11-19	1,689	1,699	1,658	1,692	140,700	1,692
2018-11-16	1,750	1,752	1,687	1,696	151,800	1,696
2018-11-15	1,774	1,783	1,740	1,749	157,800	1,749
2018-11-14	1,851	1,860	1,813	1,814	76,900	1,814
2018-11-13	1,780	1,850	1,761	1,846	220,100	1,846
2018-11-12	1,988	2,035	1,988	2,025	37,900	2,025
2018-11-09	2,010	2,023	1,995	2,021	30,700	2,021
2018-11-08	2,010	2,026	1,987	1,995	41,600	1,995
2018-11-07	1,987	2,003	1,964	1,972	40,500	1,972
2018-11-06	1,967	1,992	1,967	1,978	28,800	1,978
2018-11-05	1,978	1,979	1,950	1,971	57,900	1,971
2018-11-02	1,969	1,993	1,940	1,987	54,900	1,987
2018-11-01	1,953	1,968	1,937	1,959	54,600	1,959
2018-10-31	1,908	1,940	1,903	1,937	44,900	1,937
2018-10-30	1,870	1,907	1,850	1,904	48,700	1,904
2018-10-29	1,861	1,885	1,848	1,851	38,800	1,851
2018-10-26	1,903	1,903	1,844	1,851	67,200	1,851
2018-10-25	1,861	1,888	1,843	1,863	55,200	1,863
2018-10-24	1,913	1,926	1,887	1,915	53,300	1,915
2018-10-23	1,944	1,957	1,910	1,912	45,200	1,912
2018-10-22	1,936	1,969	1,914	1,958	37,500	1,958
2018-10-19	1,932	1,951	1,914	1,950	35,600	1,950
2018-10-18	1,998	1,998	1,957	1,962	33,300	1,962
2018-10-17	1,988	2,011	1,970	2,002	53,800	2,002
2018-10-16	1,941	1,955	1,919	1,948	52,100	1,948
2018-10-15	1,995	1,999	1,943	1,957	52,600	1,957
2018-10-12	1,955	1,988	1,950	1,984	74,200	1,984
2018-10-11	2,004	2,022	1,974	1,981	65,100	1,981
2018-10-10	2,100	2,109	2,064	2,073	48,900	2,073
2018-10-09	2,143	2,144	2,080	2,090	70,400	2,090
2018-10-05	2,153	2,191	2,136	2,172	104,700	2,172
2018-10-04	2,111	2,151	2,106	2,147	78,200	2,147
2018-10-03	2,102	2,136	2,089	2,106	74,100	2,106
2018-10-02	2,083	2,121	2,083	2,086	79,600	2,086
2018-10-01	2,076	2,105	2,064	2,076	45,800	2,076
2018-09-28	2,080	2,104	2,066	2,094	72,500	2,094
2018-09-27	2,063	2,082	2,043	2,068	50,600	2,068
2018-09-26	2,075	2,095	2,056	2,078	52,100	2,078
2018-09-25	2,050	2,060	2,016	2,060	87,800	2,060
2018-09-21	2,025	2,068	2,025	2,048	134,000	2,048
2018-09-20	2,010	2,027	1,990	2,010	63,300	2,010
2018-09-19	1,955	2,016	1,955	2,010	126,100	2,010
2018-09-18	1,905	1,954	1,894	1,946	68,800	1,946
2018-09-14	1,896	1,924	1,896	1,918	61,100	1,918
2018-09-13	1,857	1,902	1,857	1,888	41,800	1,888
2018-09-12	1,887	1,894	1,844	1,859	67,800	1,859
2018-09-11	1,917	1,920	1,892	1,898	35,300	1,898
2018-09-10	1,883	1,911	1,883	1,904	28,500	1,904
2018-09-07	1,912	1,912	1,867	1,881	41,400	1,881
2018-09-06	1,929	1,948	1,914	1,914	30,900	1,914
2018-09-05	1,943	1,945	1,917	1,930	51,000	1,930
2018-09-04	1,968	1,968	1,937	1,942	49,200	1,942
2018-09-03	1,995	1,999	1,962	1,970	39,400	1,970
2018-08-31	1,990	1,999	1,970	1,987	32,400	1,987
2018-08-30	2,000	2,018	1,994	2,004	41,800	2,004
2018-08-29	1,959	1,997	1,958	1,990	44,800	1,990
2018-08-28	1,936	1,983	1,936	1,959	62,700	1,959
2018-08-27	1,910	1,949	1,902	1,940	63,000	1,940
2018-08-24	1,910	1,910	1,888	1,903	30,400	1,903
2018-08-23	1,918	1,918	1,887	1,893	40,100	1,893
2018-08-22	1,892	1,934	1,889	1,920	87,800	1,920
2018-08-21	1,897	1,897	1,872	1,879	33,900	1,879
2018-08-20	1,901	1,916	1,886	1,895	40,400	1,895
2018-08-17	1,856	1,896	1,856	1,890	43,500	1,890
2018-08-16	1,874	1,874	1,835	1,852	93,200	1,852
2018-08-15	1,914	1,915	1,875	1,886	98,800	1,886
2018-08-14	1,957	1,957	1,887	1,908	181,100	1,908
2018-08-13	2,031	2,031	1,965	1,966	62,700	1,966
2018-08-10	2,088	2,089	2,043	2,065	76,800	2,065
2018-08-09	2,055	2,165	2,041	2,098	232,000	2,098
2018-08-08	1,968	2,009	1,968	1,986	67,500	1,986
2018-08-07	1,953	1,968	1,941	1,968	38,800	1,968
2018-08-06	1,966	1,977	1,953	1,957	48,400	1,957
2018-08-03	1,990	1,990	1,945	1,976	66,900	1,976
2018-08-02	2,036	2,042	1,970	1,998	40,400	1,998
2018-08-01	2,049	2,064	2,025	2,036	41,900	2,036
2018-07-31	2,037	2,054	2,025	2,048	67,100	2,048
2018-07-30	2,046	2,058	2,034	2,053	57,800	2,053
2018-07-27	2,000	2,048	2,000	2,040	95,700	2,040
2018-07-26	2,010	2,014	1,975	1,995	40,800	1,995
2018-07-25	2,015	2,015	1,973	1,979	62,000	1,979
2018-07-24	1,957	1,982	1,957	1,980	53,300	1,980
2018-07-23	1,942	1,974	1,942	1,950	39,700	1,950
2018-07-20	1,987	1,987	1,934	1,950	63,800	1,950
2018-07-19	1,954	1,985	1,946	1,980	52,000	1,980
2018-07-18	1,961	1,961	1,939	1,954	49,100	1,954
2018-07-17	1,919	1,949	1,903	1,929	73,100	1,929
2018-07-13	1,920	1,929	1,905	1,916	79,400	1,916
2018-07-12	1,929	1,940	1,907	1,919	55,800	1,919
2018-07-11	1,940	1,945	1,915	1,930	58,400	1,930
2018-07-10	1,945	1,981	1,945	1,959	54,400	1,959
2018-07-09	1,969	1,969	1,924	1,945	40,800	1,945
2018-07-06	1,945	1,964	1,945	1,956	33,500	1,956
2018-07-05	1,948	1,975	1,921	1,960	104,800	1,960
2018-07-04	1,925	1,960	1,925	1,948	52,300	1,948
2018-07-03	1,948	1,952	1,911	1,937	80,300	1,937
2018-07-02	1,959	1,998	1,946	1,947	66,300	1,947
2018-06-29	1,955	1,986	1,943	1,977	39,600	1,977
2018-06-28	1,977	1,978	1,951	1,970	44,100	1,970
2018-06-27	1,990	1,990	1,955	1,977	40,300	1,977
2018-06-26	1,937	1,984	1,917	1,978	68,300	1,978
2018-06-25	1,983	1,998	1,943	1,948	106,900	1,948
2018-06-22	1,996	2,009	1,963	2,003	97,800	2,003
2018-06-21	2,013	2,028	1,996	2,005	40,300	2,005
2018-06-20	2,002	2,019	1,971	2,015	73,700	2,015
2018-06-19	2,010	2,045	2,006	2,006	52,200	2,006
2018-06-18	2,037	2,037	2,005	2,010	78,000	2,010
2018-06-15	2,059	2,066	2,035	2,043	53,300	2,043
2018-06-14	2,072	2,072	2,050	2,055	31,200	2,055
2018-06-13	2,070	2,088	2,064	2,079	32,200	2,079
2018-06-12	2,070	2,091	2,068	2,071	100,900	2,071
2018-06-11	2,054	2,064	2,045	2,058	32,300	2,058
2018-06-08	2,055	2,063	2,042	2,045	50,100	2,045
2018-06-07	2,039	2,069	2,035	2,060	70,500	2,060
2018-06-06	2,010	2,038	2,003	2,027	52,100	2,027
2018-06-05	2,044	2,044	2,003	2,019	66,600	2,019
2018-06-04	2,011	2,045	2,008	2,038	64,700	2,038
2018-06-01	1,965	2,005	1,959	1,996	68,300	1,996
2018-05-31	1,985	1,991	1,949	1,980	121,900	1,980
2018-05-30	1,992	2,000	1,971	1,994	68,000	1,994
2018-05-29	2,022	2,030	1,997	2,021	78,000	2,021
2018-05-28	2,023	2,037	2,011	2,029	51,000	2,029
2018-05-25	2,029	2,033	2,008	2,017	71,600	2,017
2018-05-24	2,060	2,060	2,023	2,034	93,000	2,034
2018-05-23	2,083	2,083	2,050	2,057	62,200	2,057
2018-05-22	2,087	2,087	2,071	2,080	53,900	2,080
2018-05-21	2,091	2,091	2,068	2,072	60,800	2,072
2018-05-18	2,125	2,125	2,091	2,091	70,800	2,091
2018-05-17	2,107	2,127	2,090	2,116	69,900	2,116
2018-05-16	2,054	2,100	2,040	2,100	147,300	2,100
2018-05-15	2,150	2,157	2,055	2,064	267,300	2,064
2018-05-14	2,206	2,226	2,193	2,221	87,400	2,221
2018-05-11	2,214	2,222	2,196	2,205	57,100	2,205
2018-05-10	2,214	2,243	2,204	2,208	81,500	2,208
2018-05-09	2,223	2,234	2,192	2,226	76,300	2,226
2018-05-08	2,197	2,228	2,184	2,224	112,200	2,224
2018-05-07	2,182	2,197	2,163	2,196	112,800	2,196
2018-05-02	2,117	2,158	2,106	2,153	62,400	2,153
2018-05-01	2,116	2,125	2,099	2,104	39,600	2,104
2018-04-27	2,117	2,120	2,096	2,115	63,200	2,115
2018-04-26	2,131	2,138	2,112	2,119	38,000	2,119
2018-04-25	2,125	2,128	2,097	2,125	42,300	2,125
2018-04-24	2,129	2,132	2,108	2,126	32,900	2,126
2018-04-23	2,130	2,144	2,103	2,109	49,500	2,109
2018-04-20	2,121	2,135	2,108	2,115	45,600	2,115
2018-04-19	2,120	2,137	2,104	2,121	88,800	2,121
2018-04-18	2,100	2,119	2,083	2,109	75,000	2,109
2018-04-17	2,091	2,100	2,065	2,085	36,500	2,085
2018-04-16	2,098	2,106	2,068	2,086	42,000	2,086
2018-04-13	2,085	2,111	2,079	2,089	77,700	2,089
2018-04-12	2,092	2,092	2,035	2,035	58,000	2,035
2018-04-11	2,051	2,110	2,051	2,086	53,000	2,086
2018-04-10	2,043	2,074	2,013	2,069	74,100	2,069
2018-04-09	2,073	2,073	2,027	2,029	83,100	2,029
2018-04-06	2,101	2,102	2,057	2,063	64,200	2,063
2018-04-05	2,096	2,115	2,083	2,093	65,500	2,093
2018-04-04	2,084	2,102	2,074	2,083	74,600	2,083
2018-04-03	2,088	2,090	2,063	2,083	40,400	2,083
2018-03-30	2,130	2,132	2,104	2,108	40,100	2,108
2018-03-29	2,121	2,137	2,080	2,103	45,400	2,103
2018-03-28	2,075	2,102	2,056	2,098	48,500	2,098
2018-03-27	2,060	2,108	2,055	2,100	69,700	2,100
2018-03-26	2,011	2,040	1,988	2,037	83,800	2,037
2018-03-23	2,100	2,100	2,028	2,040	133,500	2,040
2018-03-22	2,140	2,157	2,117	2,128	41,900	2,128
2018-03-20	2,128	2,157	2,120	2,144	46,000	2,144
2018-03-19	2,168	2,176	2,136	2,151	44,600	2,151
2018-03-16	2,187	2,190	2,166	2,173	44,700	2,173
2018-03-15	2,216	2,216	2,149	2,183	63,600	2,183
2018-03-14	2,200	2,219	2,183	2,207	53,900	2,207
2018-03-13	2,188	2,214	2,160	2,214	59,600	2,214
2018-03-12	2,180	2,199	2,165	2,199	70,000	2,199
2018-03-09	2,122	2,164	2,121	2,146	92,400	2,146
2018-03-08	2,147	2,158	2,101	2,119	64,600	2,119
2018-03-07	2,099	2,149	2,089	2,144	126,000	2,144
2018-03-06	2,147	2,148	2,096	2,114	104,000	2,114
2018-03-05	2,094	2,099	2,044	2,062	99,400	2,062
2018-03-02	2,101	2,105	2,070	2,091	149,200	2,091
2018-03-01	2,195	2,195	2,111	2,129	224,300	2,129
2018-02-28	2,217	2,228	2,200	2,202	121,900	2,202
2018-02-27	2,247	2,247	2,203	2,217	115,700	2,217
2018-02-26	2,254	2,259	2,222	2,230	93,100	2,230
2018-02-23	2,187	2,236	2,187	2,236	91,200	2,236
2018-02-22	2,202	2,202	2,168	2,182	117,200	2,182
2018-02-21	2,243	2,259	2,194	2,205	192,800	2,205
2018-02-20	2,256	2,256	2,192	2,243	236,700	2,243
2018-02-19	2,291	2,297	2,264	2,297	134,800	2,297
2018-02-16	2,225	2,241	2,163	2,241	166,500	2,241
2018-02-15	2,172	2,185	2,070	2,182	318,000	2,182
2018-02-14	2,320	2,373	2,158	2,162	329,600	2,162
2018-02-13	2,551	2,568	2,445	2,455	113,100	2,455
2018-02-09	2,509	2,528	2,473	2,528	64,400	2,528
2018-02-08	2,548	2,608	2,547	2,587	79,900	2,587
2018-02-07	2,679	2,683	2,527	2,530	157,200	2,530
2018-02-06	2,615	2,630	2,525	2,593	129,600	2,593
2018-02-05	2,788	2,788	2,713	2,715	105,400	2,715
2018-02-02	2,849	2,849	2,815	2,829	59,500	2,829
2018-02-01	2,830	2,867	2,828	2,849	57,300	2,849
2018-01-31	2,853	2,872	2,826	2,827	69,300	2,827
2018-01-30	2,904	2,922	2,851	2,862	60,000	2,862
2018-01-29	2,873	2,906	2,856	2,897	47,700	2,897
2018-01-26	2,902	2,919	2,855	2,873	112,000	2,873
2018-01-25	2,824	2,866	2,812	2,840	75,500	2,840
2018-01-24	2,870	2,870	2,835	2,840	83,200	2,840
2018-01-23	2,880	2,898	2,867	2,870	83,900	2,870
2018-01-22	2,869	2,873	2,842	2,852	45,900	2,852
2018-01-19	2,868	2,880	2,835	2,866	92,000	2,866
2018-01-18	2,915	2,920	2,862	2,863	64,100	2,863
2018-01-17	2,890	2,907	2,870	2,897	88,800	2,897
2018-01-16	2,925	2,936	2,893	2,915	77,700	2,915
2018-01-15	2,981	2,981	2,926	2,932	61,600	2,932
2018-01-12	2,976	2,987	2,927	2,942	114,000	2,942
2018-01-11	3,030	3,035	2,975	2,991	120,300	2,991
2018-01-10	2,920	3,050	2,912	3,020	304,200	3,020
2018-01-09	2,913	2,920	2,861	2,866	84,100	2,866
2018-01-05	2,903	2,909	2,879	2,890	62,700	2,890
2018-01-04	2,891	2,916	2,861	2,895	62,100	2,895

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30