6310 井関農機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,664	1,676	1,652	1,671	21,200	1,671
2019-12-27	1,666	1,680	1,666	1,677	19,800	1,677
2019-12-26	1,667	1,686	1,660	1,686	28,900	1,686
2019-12-25	1,700	1,700	1,655	1,670	32,100	1,670
2019-12-24	1,677	1,680	1,661	1,679	17,600	1,679
2019-12-23	1,685	1,685	1,663	1,667	27,800	1,667
2019-12-20	1,712	1,712	1,677	1,685	54,400	1,685
2019-12-19	1,680	1,700	1,674	1,700	23,500	1,700
2019-12-18	1,711	1,711	1,657	1,672	29,600	1,672
2019-12-17	1,706	1,713	1,682	1,712	30,600	1,712
2019-12-16	1,699	1,702	1,685	1,686	21,600	1,686
2019-12-13	1,689	1,711	1,676	1,697	50,700	1,697
2019-12-12	1,689	1,689	1,639	1,639	28,400	1,639
2019-12-11	1,689	1,689	1,663	1,677	23,800	1,677
2019-12-10	1,723	1,723	1,693	1,698	26,000	1,698
2019-12-09	1,695	1,727	1,695	1,717	32,400	1,717
2019-12-06	1,682	1,697	1,675	1,690	22,100	1,690
2019-12-05	1,682	1,690	1,668	1,690	50,400	1,690
2019-12-04	1,617	1,659	1,594	1,659	40,300	1,659
2019-12-03	1,644	1,644	1,618	1,630	22,600	1,630
2019-12-02	1,639	1,659	1,639	1,657	20,800	1,657
2019-11-29	1,633	1,638	1,606	1,612	16,400	1,612
2019-11-28	1,656	1,656	1,620	1,633	24,700	1,633
2019-11-27	1,640	1,669	1,640	1,669	23,100	1,669
2019-11-26	1,679	1,680	1,633	1,637	32,800	1,637
2019-11-25	1,648	1,660	1,641	1,660	20,400	1,660
2019-11-22	1,611	1,645	1,601	1,631	34,200	1,631
2019-11-21	1,600	1,618	1,580	1,618	29,700	1,618
2019-11-20	1,610	1,610	1,583	1,600	31,100	1,600
2019-11-19	1,644	1,644	1,600	1,620	48,400	1,620
2019-11-18	1,631	1,652	1,580	1,650	87,100	1,650
2019-11-15	1,646	1,648	1,586	1,631	96,400	1,631
2019-11-14	1,685	1,706	1,676	1,676	40,700	1,676
2019-11-13	1,716	1,716	1,675	1,678	21,100	1,678
2019-11-12	1,713	1,720	1,698	1,719	21,300	1,719
2019-11-11	1,734	1,739	1,702	1,711	20,400	1,711
2019-11-08	1,733	1,734	1,710	1,725	46,700	1,725
2019-11-07	1,683	1,728	1,665	1,728	38,700	1,728
2019-11-06	1,706	1,706	1,660	1,677	38,200	1,677
2019-11-05	1,707	1,715	1,676	1,713	76,300	1,713
2019-11-01	1,635	1,667	1,629	1,667	28,600	1,667
2019-10-31	1,668	1,668	1,634	1,658	28,400	1,658
2019-10-30	1,629	1,664	1,606	1,664	64,000	1,664
2019-10-29	1,624	1,630	1,608	1,627	39,200	1,627
2019-10-28	1,623	1,623	1,596	1,610	15,500	1,610
2019-10-25	1,616	1,617	1,598	1,611	24,400	1,611
2019-10-24	1,628	1,628	1,603	1,608	21,900	1,608
2019-10-23	1,602	1,625	1,586	1,624	21,600	1,624
2019-10-21	1,597	1,619	1,595	1,602	23,700	1,602
2019-10-18	1,575	1,603	1,570	1,593	34,300	1,593
2019-10-17	1,595	1,598	1,568	1,575	37,300	1,575
2019-10-16	1,565	1,594	1,560	1,594	47,800	1,594
2019-10-15	1,535	1,567	1,527	1,534	41,400	1,534
2019-10-11	1,471	1,500	1,463	1,500	26,700	1,500
2019-10-10	1,504	1,504	1,467	1,476	17,200	1,476
2019-10-09	1,509	1,527	1,493	1,513	23,400	1,513
2019-10-08	1,488	1,538	1,488	1,538	29,800	1,538
2019-10-07	1,494	1,499	1,469	1,488	31,100	1,488
2019-10-04	1,451	1,469	1,448	1,468	21,900	1,468
2019-10-03	1,468	1,471	1,451	1,459	22,800	1,459
2019-10-02	1,490	1,524	1,490	1,516	21,500	1,516
2019-10-01	1,467	1,509	1,467	1,501	13,500	1,501
2019-09-30	1,463	1,483	1,460	1,467	19,000	1,467
2019-09-27	1,512	1,512	1,473	1,488	21,900	1,488
2019-09-26	1,509	1,537	1,509	1,520	38,900	1,520
2019-09-25	1,472	1,494	1,470	1,493	19,000	1,493
2019-09-24	1,498	1,504	1,482	1,486	19,300	1,486
2019-09-20	1,509	1,509	1,478	1,486	24,200	1,486
2019-09-19	1,462	1,499	1,462	1,495	37,600	1,495
2019-09-18	1,500	1,500	1,449	1,460	27,200	1,460
2019-09-17	1,464	1,518	1,442	1,499	48,900	1,499
2019-09-13	1,500	1,502	1,461	1,492	60,300	1,492
2019-09-12	1,475	1,500	1,465	1,499	56,900	1,499
2019-09-11	1,420	1,476	1,420	1,475	59,300	1,475
2019-09-10	1,387	1,419	1,387	1,415	36,000	1,415
2019-09-09	1,362	1,386	1,354	1,386	16,600	1,386
2019-09-06	1,383	1,383	1,361	1,362	20,200	1,362
2019-09-05	1,361	1,383	1,355	1,371	54,500	1,371
2019-09-04	1,360	1,360	1,334	1,339	21,500	1,339
2019-09-03	1,345	1,378	1,345	1,367	13,600	1,367
2019-09-02	1,353	1,355	1,342	1,345	7,500	1,345
2019-08-30	1,326	1,355	1,321	1,355	26,000	1,355
2019-08-29	1,315	1,323	1,296	1,304	13,900	1,304
2019-08-28	1,315	1,325	1,310	1,316	13,300	1,316
2019-08-27	1,326	1,326	1,312	1,317	21,400	1,317
2019-08-26	1,302	1,309	1,287	1,300	33,200	1,300
2019-08-23	1,340	1,343	1,326	1,331	19,500	1,331
2019-08-22	1,346	1,346	1,321	1,321	24,800	1,321
2019-08-21	1,350	1,357	1,342	1,342	11,000	1,342
2019-08-20	1,378	1,387	1,358	1,374	21,500	1,374
2019-08-19	1,363	1,374	1,360	1,372	20,900	1,372
2019-08-16	1,336	1,359	1,336	1,350	13,200	1,350
2019-08-15	1,338	1,359	1,331	1,352	21,700	1,352
2019-08-14	1,370	1,371	1,346	1,367	54,000	1,367
2019-08-13	1,317	1,318	1,293	1,310	32,600	1,310
2019-08-09	1,331	1,339	1,320	1,331	25,100	1,331
2019-08-08	1,304	1,318	1,292	1,318	44,500	1,318
2019-08-07	1,317	1,347	1,313	1,326	37,100	1,326
2019-08-06	1,303	1,328	1,292	1,317	48,800	1,317
2019-08-05	1,374	1,374	1,321	1,333	64,400	1,333
2019-08-02	1,420	1,420	1,361	1,379	90,200	1,379
2019-08-01	1,434	1,455	1,429	1,444	31,800	1,444
2019-07-31	1,450	1,452	1,429	1,432	48,800	1,432
2019-07-30	1,475	1,489	1,466	1,476	15,000	1,476
2019-07-29	1,475	1,475	1,462	1,464	17,800	1,464
2019-07-26	1,509	1,513	1,472	1,477	19,200	1,477
2019-07-25	1,504	1,520	1,500	1,509	28,200	1,509
2019-07-24	1,497	1,500	1,481	1,484	36,600	1,484
2019-07-23	1,487	1,509	1,483	1,496	18,700	1,496
2019-07-22	1,527	1,527	1,491	1,494	49,700	1,494
2019-07-19	1,467	1,510	1,465	1,509	31,200	1,509
2019-07-18	1,550	1,550	1,467	1,467	55,700	1,467
2019-07-17	1,550	1,576	1,548	1,551	18,200	1,551
2019-07-16	1,575	1,585	1,561	1,565	14,000	1,565
2019-07-12	1,594	1,608	1,572	1,583	28,200	1,583
2019-07-11	1,553	1,595	1,550	1,594	21,400	1,594
2019-07-10	1,563	1,584	1,559	1,559	42,000	1,559
2019-07-09	1,590	1,617	1,578	1,580	24,900	1,580
2019-07-08	1,618	1,619	1,591	1,591	17,200	1,591
2019-07-05	1,619	1,629	1,611	1,621	38,100	1,621
2019-07-04	1,585	1,632	1,582	1,617	33,000	1,617
2019-07-03	1,556	1,577	1,556	1,574	19,500	1,574
2019-07-02	1,579	1,582	1,557	1,574	26,900	1,574
2019-07-01	1,565	1,579	1,545	1,579	32,100	1,579
2019-06-28	1,586	1,597	1,524	1,525	36,000	1,525
2019-06-27	1,542	1,592	1,540	1,592	37,800	1,592
2019-06-26	1,532	1,555	1,530	1,542	29,800	1,542
2019-06-25	1,526	1,559	1,524	1,533	30,100	1,533
2019-06-24	1,519	1,549	1,507	1,524	35,600	1,524
2019-06-21	1,479	1,524	1,475	1,524	66,600	1,524
2019-06-20	1,482	1,504	1,470	1,472	31,800	1,472
2019-06-19	1,445	1,485	1,444	1,477	42,400	1,477
2019-06-18	1,435	1,452	1,417	1,422	35,200	1,422
2019-06-17	1,454	1,454	1,426	1,435	20,100	1,435
2019-06-14	1,478	1,490	1,453	1,453	30,100	1,453
2019-06-13	1,497	1,497	1,456	1,474	39,200	1,474
2019-06-12	1,528	1,538	1,514	1,514	17,800	1,514
2019-06-11	1,510	1,534	1,500	1,533	20,200	1,533
2019-06-10	1,500	1,514	1,494	1,509	25,300	1,509
2019-06-07	1,486	1,496	1,470	1,494	21,100	1,494
2019-06-06	1,487	1,491	1,466	1,474	19,000	1,474
2019-06-05	1,485	1,491	1,470	1,490	43,400	1,490
2019-06-04	1,408	1,456	1,406	1,455	47,000	1,455
2019-06-03	1,425	1,438	1,400	1,408	34,000	1,408
2019-05-31	1,454	1,461	1,436	1,440	36,000	1,440
2019-05-30	1,464	1,480	1,453	1,466	18,500	1,466
2019-05-29	1,490	1,494	1,464	1,486	22,900	1,486
2019-05-28	1,484	1,496	1,478	1,496	35,300	1,496
2019-05-27	1,467	1,491	1,458	1,486	15,700	1,486
2019-05-24	1,450	1,476	1,433	1,475	29,700	1,475
2019-05-23	1,451	1,465	1,450	1,454	20,300	1,454
2019-05-22	1,485	1,487	1,468	1,468	16,700	1,468
2019-05-21	1,471	1,496	1,458	1,489	23,500	1,489
2019-05-20	1,484	1,487	1,455	1,470	35,200	1,470
2019-05-17	1,487	1,529	1,487	1,503	25,300	1,503
2019-05-16	1,506	1,506	1,469	1,484	33,800	1,484
2019-05-15	1,513	1,515	1,465	1,514	35,200	1,514
2019-05-14	1,440	1,519	1,433	1,513	38,200	1,513
2019-05-13	1,537	1,537	1,464	1,470	66,000	1,470
2019-05-10	1,590	1,616	1,535	1,541	63,800	1,541
2019-05-09	1,638	1,638	1,582	1,593	43,500	1,593
2019-05-08	1,695	1,695	1,621	1,640	44,000	1,640
2019-05-07	1,771	1,772	1,696	1,699	62,300	1,699
2019-04-26	1,738	1,748	1,717	1,735	24,400	1,735
2019-04-25	1,717	1,739	1,701	1,735	12,000	1,735
2019-04-24	1,754	1,754	1,719	1,721	14,800	1,721
2019-04-23	1,728	1,760	1,728	1,753	25,600	1,753
2019-04-22	1,720	1,729	1,702	1,729	12,100	1,729
2019-04-19	1,717	1,736	1,714	1,724	14,300	1,724
2019-04-18	1,759	1,759	1,697	1,711	28,700	1,711
2019-04-17	1,730	1,751	1,715	1,749	23,200	1,749
2019-04-16	1,745	1,746	1,719	1,729	18,900	1,729
2019-04-15	1,730	1,771	1,722	1,755	81,700	1,755
2019-04-12	1,662	1,674	1,651	1,664	16,000	1,664
2019-04-11	1,667	1,671	1,656	1,662	14,100	1,662
2019-04-10	1,693	1,693	1,671	1,678	24,600	1,678
2019-04-09	1,683	1,695	1,661	1,694	17,400	1,694
2019-04-08	1,735	1,735	1,690	1,690	20,300	1,690
2019-04-05	1,744	1,751	1,728	1,739	44,500	1,739
2019-04-04	1,700	1,728	1,697	1,724	38,400	1,724
2019-04-03	1,670	1,700	1,670	1,700	27,400	1,700
2019-04-02	1,694	1,699	1,676	1,681	27,100	1,681
2019-04-01	1,653	1,683	1,651	1,670	35,900	1,670
2019-03-29	1,637	1,640	1,612	1,629	16,800	1,629
2019-03-28	1,669	1,669	1,624	1,626	28,200	1,626
2019-03-27	1,672	1,690	1,662	1,687	26,000	1,687
2019-03-26	1,628	1,670	1,628	1,670	51,400	1,670
2019-03-25	1,651	1,655	1,605	1,611	24,400	1,611
2019-03-22	1,681	1,689	1,657	1,676	28,500	1,676
2019-03-20	1,664	1,697	1,664	1,694	35,200	1,694
2019-03-19	1,653	1,682	1,633	1,677	42,400	1,677
2019-03-18	1,630	1,653	1,630	1,652	30,000	1,652
2019-03-15	1,584	1,637	1,582	1,627	44,500	1,627
2019-03-14	1,626	1,641	1,596	1,596	27,200	1,596
2019-03-13	1,588	1,636	1,585	1,625	48,500	1,625
2019-03-12	1,568	1,604	1,567	1,599	39,900	1,599
2019-03-11	1,544	1,550	1,517	1,547	25,500	1,547
2019-03-08	1,569	1,569	1,538	1,539	55,500	1,539
2019-03-07	1,609	1,609	1,583	1,599	45,100	1,599
2019-03-06	1,641	1,641	1,611	1,611	32,700	1,611
2019-03-05	1,669	1,669	1,635	1,648	45,500	1,648
2019-03-04	1,643	1,672	1,643	1,670	33,200	1,670
2019-03-01	1,622	1,645	1,621	1,635	30,700	1,635
2019-02-28	1,650	1,655	1,633	1,634	34,400	1,634
2019-02-27	1,644	1,655	1,631	1,650	29,800	1,650
2019-02-26	1,653	1,653	1,631	1,648	26,600	1,648
2019-02-25	1,638	1,651	1,630	1,642	26,100	1,642
2019-02-22	1,628	1,641	1,621	1,630	21,000	1,630
2019-02-21	1,656	1,674	1,642	1,644	30,900	1,644
2019-02-20	1,631	1,658	1,622	1,656	47,300	1,656
2019-02-19	1,661	1,674	1,637	1,651	56,200	1,651
2019-02-18	1,640	1,690	1,640	1,684	51,200	1,684
2019-02-15	1,631	1,648	1,619	1,638	39,300	1,638
2019-02-14	1,645	1,683	1,645	1,659	44,600	1,659
2019-02-13	1,635	1,662	1,634	1,659	34,100	1,659
2019-02-12	1,611	1,647	1,604	1,643	27,500	1,643
2019-02-08	1,639	1,639	1,600	1,601	34,700	1,601
2019-02-07	1,678	1,678	1,638	1,658	28,500	1,658
2019-02-06	1,696	1,707	1,678	1,684	41,500	1,684
2019-02-05	1,680	1,699	1,672	1,699	63,100	1,699
2019-02-04	1,605	1,665	1,605	1,665	59,400	1,665
2019-02-01	1,580	1,595	1,577	1,591	32,200	1,591
2019-01-31	1,580	1,602	1,568	1,584	64,400	1,584
2019-01-30	1,617	1,617	1,577	1,577	58,100	1,577
2019-01-29	1,605	1,615	1,578	1,603	52,300	1,603
2019-01-28	1,677	1,677	1,623	1,625	33,400	1,625
2019-01-25	1,643	1,684	1,643	1,657	42,600	1,657
2019-01-24	1,612	1,649	1,604	1,647	46,800	1,647
2019-01-23	1,601	1,625	1,587	1,613	41,400	1,613
2019-01-22	1,650	1,669	1,608	1,612	33,800	1,612
2019-01-21	1,615	1,648	1,607	1,645	56,100	1,645
2019-01-18	1,587	1,616	1,578	1,598	61,700	1,598
2019-01-17	1,615	1,620	1,575	1,587	45,800	1,587
2019-01-16	1,612	1,615	1,570	1,587	35,700	1,587
2019-01-15	1,559	1,617	1,559	1,615	33,200	1,615
2019-01-11	1,600	1,616	1,576	1,592	31,900	1,592
2019-01-10	1,592	1,596	1,560	1,586	39,600	1,586
2019-01-09	1,618	1,622	1,584	1,599	45,600	1,599
2019-01-08	1,605	1,620	1,584	1,595	57,400	1,595
2019-01-07	1,606	1,642	1,588	1,598	60,000	1,598
2019-01-04	1,523	1,549	1,497	1,538	50,200	1,538

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