1. HOME >
  2. 株価時系列 >
  3. 6310 >
  4. 2020年

6310 井関農機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3871,3971,3681,38335,4001,383
2020-12-291,3531,3791,3531,37847,0001,378
2020-12-281,3701,3751,3451,36747,8001,367
2020-12-251,4001,4001,3691,37633,1001,376
2020-12-241,3671,3891,3601,37541,7001,375
2020-12-231,3701,3731,3541,36222,5001,362
2020-12-221,3991,3991,3511,37043,0001,370
2020-12-211,4321,4361,3781,41375,7001,413
2020-12-181,4391,4391,3971,42746,8001,427
2020-12-171,4451,4481,4271,44227,8001,442
2020-12-161,4221,4461,4201,44141,3001,441
2020-12-151,4031,4291,3991,40933,6001,409
2020-12-141,3881,4171,3851,40334,8001,403
2020-12-111,4081,4131,3851,39325,6001,393
2020-12-101,3811,4191,3811,41134,1001,411
2020-12-091,3861,3971,3821,39521,9001,395
2020-12-081,3971,3971,3781,38620,7001,386
2020-12-071,4321,4401,3911,39745,9001,397
2020-12-041,4131,4291,3991,42834,2001,428
2020-12-031,4001,4261,3861,40226,7001,402
2020-12-021,4181,4261,3881,39873,0001,398
2020-12-011,3631,4121,3611,39958,7001,399
2020-11-301,3911,4051,3581,36959,5001,369
2020-11-271,3931,4051,3761,39141,8001,391
2020-11-261,3611,3921,3461,38838,7001,388
2020-11-251,3911,4141,3591,36443,7001,364
2020-11-241,4301,4311,3871,39138,7001,391
2020-11-201,3801,3991,3771,39526,2001,395
2020-11-191,4241,4241,3641,37348,0001,373
2020-11-181,3981,4471,3881,44563,0001,445
2020-11-171,4001,4001,3721,39745,7001,397
2020-11-161,4291,4321,3631,381105,9001,381
2020-11-131,4551,4701,4131,41545,2001,415
2020-11-121,5111,5201,4651,50358,0001,503
2020-11-111,5341,5501,5091,53356,5001,533
2020-11-101,5071,5401,4861,50565,8001,505
2020-11-091,4691,5131,4691,50776,1001,507
2020-11-061,4211,4611,4091,46160,8001,461
2020-11-051,3951,4181,3701,41898,3001,418
2020-11-041,3801,3811,3501,38038,4001,380
2020-11-021,3391,3721,3301,37147,9001,371
2020-10-301,3301,3491,3151,33933,2001,339
2020-10-291,3811,3841,3361,33938,4001,339
2020-10-281,3911,3991,3571,39827,6001,398
2020-10-271,3871,4031,3711,40022,5001,400
2020-10-261,3941,4051,3801,39924,0001,399
2020-10-231,3711,3881,3531,38222,9001,382
2020-10-221,4171,4171,3631,37030,9001,370
2020-10-211,3911,4221,3911,41925,7001,419
2020-10-201,4121,4251,3911,39120,3001,391
2020-10-191,3941,4201,3941,41223,7001,412
2020-10-161,4041,4131,3811,39915,2001,399
2020-10-151,4111,4331,3951,40434,5001,404
2020-10-141,3971,4181,3811,41730,8001,417
2020-10-131,3721,4091,3681,40123,6001,401
2020-10-121,3941,3941,3611,37217,5001,372
2020-10-091,4111,4111,3731,39239,3001,392
2020-10-081,4041,4121,3761,41144,0001,411
2020-10-071,3971,4061,3811,38628,4001,386
2020-10-061,4231,4261,4051,41428,1001,414
2020-10-051,4151,4411,4061,42368,5001,423
2020-10-021,4221,4401,3601,36355,2001,363
2020-09-301,4061,4351,3921,41444,7001,414
2020-09-291,4551,4551,4001,40652,5001,406
2020-09-281,4001,4541,4001,45177,8001,451
2020-09-251,3501,4091,3501,398107,4001,398
2020-09-241,3641,3701,3091,33741,0001,337
2020-09-231,3621,3911,3621,37237,9001,372
2020-09-181,4021,4211,3791,39262,8001,392
2020-09-171,3761,4071,3751,40050,9001,400
2020-09-161,3451,3761,3371,37053,6001,370
2020-09-151,3371,3371,3071,33422,0001,334
2020-09-141,3201,3451,3201,34536,9001,345
2020-09-111,3121,3481,2961,30655,7001,306
2020-09-101,2931,3101,2851,30947,6001,309
2020-09-091,2601,2921,2481,28343,4001,283
2020-09-081,2701,2891,2571,26940,6001,269
2020-09-071,2371,2761,2251,27563,6001,275
2020-09-041,1991,2301,1911,22629,5001,226
2020-09-031,2191,2191,2021,21023,6001,210
2020-09-021,1941,2091,1841,20816,2001,208
2020-09-011,1591,1971,1551,19727,6001,197
2020-08-311,1551,1991,1551,15930,5001,159
2020-08-281,1581,1871,1461,15337,0001,153
2020-08-271,1581,1621,1451,16022,0001,160
2020-08-261,1731,1731,1451,16427,5001,164
2020-08-251,1691,1841,1561,17928,2001,179
2020-08-241,1641,1731,1471,17214,9001,172
2020-08-211,1671,1771,1561,17110,1001,171
2020-08-201,1901,1901,1471,14923,5001,149
2020-08-191,1771,1911,1711,19010,5001,190
2020-08-181,2051,2051,1801,18814,9001,188
2020-08-171,2281,2281,2001,20818,8001,208
2020-08-141,2501,2501,2171,22821,0001,228
2020-08-131,2451,2481,2171,24531,1001,245
2020-08-121,2151,2431,1931,24335,7001,243
2020-08-111,1391,2161,1391,21650,8001,216
2020-08-071,1521,1601,1171,13828,1001,138
2020-08-061,1741,1771,1451,15223,0001,152
2020-08-051,2051,2131,1741,18948,7001,189
2020-08-041,1471,1901,1431,18728,9001,187
2020-08-031,0981,1401,0981,13623,2001,136
2020-07-311,1431,1601,0961,09822,0001,098
2020-07-301,1841,1891,1431,15622,2001,156
2020-07-291,1951,1951,1681,17332,7001,173
2020-07-281,2171,2181,1811,19115,7001,191
2020-07-271,2001,2211,1741,22159,4001,221
2020-07-221,2201,2221,1901,19023,7001,190
2020-07-211,2071,2301,1951,23044,9001,230
2020-07-201,2141,2151,1911,19547,8001,195
2020-07-171,1941,2041,1811,19427,7001,194
2020-07-161,2101,2121,1841,18924,5001,189
2020-07-151,1671,2141,1671,21061,2001,210
2020-07-141,1501,1571,1341,15025,7001,150
2020-07-131,0971,1471,0971,14727,0001,147
2020-07-101,1101,1101,0751,07637,2001,076
2020-07-091,1271,1301,1091,11622,9001,116
2020-07-081,1451,1621,1241,13124,2001,131
2020-07-071,1801,1921,1461,15419,0001,154
2020-07-061,1421,1781,1421,17854,3001,178
2020-07-031,1071,1331,0991,13043,8001,130
2020-07-021,1211,1301,0991,10033,2001,100
2020-07-011,1241,1411,1101,12330,5001,123
2020-06-301,1381,1531,0981,10728,6001,107
2020-06-291,1251,1291,1061,12125,4001,121
2020-06-261,1551,1591,1371,15423,3001,154
2020-06-251,1281,1381,1211,13323,7001,133
2020-06-241,1811,1811,1381,14218,5001,142
2020-06-231,1831,1931,1611,17016,2001,170
2020-06-221,1831,1831,1641,16713,4001,167
2020-06-191,1651,1881,1461,17735,5001,177
2020-06-181,1781,1781,1421,16124,2001,161
2020-06-171,1791,1841,1601,17422,8001,174
2020-06-161,1251,1791,1221,17952,6001,179
2020-06-151,1651,1661,1121,11545,4001,115
2020-06-121,1471,1721,1311,16557,2001,165
2020-06-111,2511,2511,1851,18749,7001,187
2020-06-101,2651,2651,2511,25825,5001,258
2020-06-091,2951,2951,2551,26537,0001,265
2020-06-081,2741,2921,2681,28634,5001,286
2020-06-051,2531,2701,2391,26844,1001,268
2020-06-041,2741,2741,2221,24548,6001,245
2020-06-031,2701,2701,2361,25333,0001,253
2020-06-021,2281,2571,2271,24933,3001,249
2020-06-011,2321,2391,2051,21835,5001,218
2020-05-291,2821,2821,2321,23258,8001,232
2020-05-281,2751,3011,2581,29572,3001,295
2020-05-271,2211,2581,2161,25857,0001,258
2020-05-261,1781,2061,1741,20447,3001,204
2020-05-251,1571,1651,1441,16531,6001,165
2020-05-221,1771,1771,1411,14821,2001,148
2020-05-211,1801,1841,1611,17727,4001,177
2020-05-201,1631,1691,1431,16740,7001,167
2020-05-191,1591,1691,1481,15543,9001,155
2020-05-181,1591,1591,1361,15335,9001,153
2020-05-151,1881,1911,1411,18942,2001,189
2020-05-141,1751,1871,1561,16252,5001,162
2020-05-131,1911,1971,1741,19154,7001,191
2020-05-121,2181,2201,1991,21245,9001,212
2020-05-111,1821,2101,1821,20239,8001,202
2020-05-081,1391,1771,1391,17539,5001,175
2020-05-071,1481,1481,1151,12772,8001,127
2020-05-011,1651,1651,1291,14354,9001,143
2020-04-301,1811,2101,1811,18759,9001,187
2020-04-281,1711,1711,1421,16931,0001,169
2020-04-271,1691,1771,1481,17745,5001,177
2020-04-241,1641,1641,1311,14826,5001,148
2020-04-231,1361,1761,1301,17436,3001,174
2020-04-221,1211,1471,1071,13939,5001,139
2020-04-211,1221,1441,1201,13228,1001,132
2020-04-201,1561,1701,1331,14223,3001,142
2020-04-171,1731,1951,1541,16947,4001,169
2020-04-161,1081,1831,0961,17757,8001,177
2020-04-151,1401,1421,1001,10863,5001,108
2020-04-141,1501,1571,1281,14837,0001,148
2020-04-131,2141,2151,1511,15356,3001,153
2020-04-101,1891,1891,1291,16759,8001,167
2020-04-091,1071,1551,1071,15037,4001,150
2020-04-081,1201,1301,0911,11540,4001,115
2020-04-071,1251,1521,0781,12150,3001,121
2020-04-061,0581,1331,0461,123108,3001,123
2020-04-031,0261,0701,0141,02829,6001,028
2020-04-021,0501,0701,0281,03040,6001,030
2020-04-011,0921,1491,0591,07640,3001,076
2020-03-311,1591,1611,1151,14141,7001,141
2020-03-301,1821,1931,1361,17156,9001,171
2020-03-271,1701,2121,1301,21290,9001,212
2020-03-261,1431,1441,0741,14163,0001,141
2020-03-251,1371,1401,0841,12654,3001,126
2020-03-241,0881,0951,0371,08353,7001,083
2020-03-239851,0679851,05997,3001,059
2020-03-191,0381,077911940163,200940
2020-03-181,0141,04599199367,100993
2020-03-1785899985599398,900993
2020-03-1690093188589478,500894
2020-03-1387593486990193,900901
2020-03-1299099994895775,700957
2020-03-111,0401,0691,0031,00457,6001,004
2020-03-109821,0449601,03756,5001,037
2020-03-091,0501,0641,0091,01257,4001,012
2020-03-061,1221,1341,0981,10351,1001,103
2020-03-051,1811,1881,1481,15254,2001,152
2020-03-041,1351,1741,1351,15136,6001,151
2020-03-031,2231,2281,1201,16280,5001,162
2020-03-021,1481,2101,1001,19567,0001,195
2020-02-281,1861,2001,1521,15283,1001,152
2020-02-271,2821,2821,2221,22872,6001,228
2020-02-261,2801,2951,2571,29540,7001,295
2020-02-251,3011,3211,2911,29160,9001,291
2020-02-211,3591,3701,3541,36123,4001,361
2020-02-201,3701,3861,3531,35932,2001,359
2020-02-191,3541,3661,3371,34239,6001,342
2020-02-181,3841,3861,3531,35453,7001,354
2020-02-171,4411,4411,3941,39866,4001,398
2020-02-141,4651,4741,4511,47126,1001,471
2020-02-131,4751,4781,4601,46727,2001,467
2020-02-121,4911,4951,4691,47522,1001,475
2020-02-101,5191,5191,4851,49018,3001,490
2020-02-071,5501,5501,5071,51921,6001,519
2020-02-061,5201,5461,5181,53839,4001,538
2020-02-051,5171,5171,4771,50354,2001,503
2020-02-041,4291,4901,4181,48259,0001,482
2020-02-031,4111,4381,4111,42628,1001,426
2020-01-311,4471,4671,4431,45324,0001,453
2020-01-301,4761,4761,4271,44235,1001,442
2020-01-291,4741,4791,4611,47730,9001,477
2020-01-281,4581,4771,4431,46833,2001,468
2020-01-271,5001,5061,4721,47643,5001,476
2020-01-241,5531,5551,5341,53822,4001,538
2020-01-231,5651,5661,5451,54622,4001,546
2020-01-221,5621,5781,5561,57334,5001,573
2020-01-211,5791,5961,5701,57015,0001,570
2020-01-201,5801,5971,5761,57912,0001,579
2020-01-171,5701,5931,5701,59125,9001,591
2020-01-161,5961,5961,5671,56924,9001,569
2020-01-151,6141,6171,5871,59625,7001,596
2020-01-141,6521,6521,5951,61441,0001,614
2020-01-101,6821,6831,6441,64420,4001,644
2020-01-091,6561,6861,6551,68341,3001,683
2020-01-081,6351,6351,5981,62033,2001,620
2020-01-071,6411,6751,6371,66922,9001,669
2020-01-061,6651,6651,6101,62748,3001,627

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