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
2020-12-30	1,387	1,397	1,368	1,383	35,400	1,383
2020-12-29	1,353	1,379	1,353	1,378	47,000	1,378
2020-12-28	1,370	1,375	1,345	1,367	47,800	1,367
2020-12-25	1,400	1,400	1,369	1,376	33,100	1,376
2020-12-24	1,367	1,389	1,360	1,375	41,700	1,375
2020-12-23	1,370	1,373	1,354	1,362	22,500	1,362
2020-12-22	1,399	1,399	1,351	1,370	43,000	1,370
2020-12-21	1,432	1,436	1,378	1,413	75,700	1,413
2020-12-18	1,439	1,439	1,397	1,427	46,800	1,427
2020-12-17	1,445	1,448	1,427	1,442	27,800	1,442
2020-12-16	1,422	1,446	1,420	1,441	41,300	1,441
2020-12-15	1,403	1,429	1,399	1,409	33,600	1,409
2020-12-14	1,388	1,417	1,385	1,403	34,800	1,403
2020-12-11	1,408	1,413	1,385	1,393	25,600	1,393
2020-12-10	1,381	1,419	1,381	1,411	34,100	1,411
2020-12-09	1,386	1,397	1,382	1,395	21,900	1,395
2020-12-08	1,397	1,397	1,378	1,386	20,700	1,386
2020-12-07	1,432	1,440	1,391	1,397	45,900	1,397
2020-12-04	1,413	1,429	1,399	1,428	34,200	1,428
2020-12-03	1,400	1,426	1,386	1,402	26,700	1,402
2020-12-02	1,418	1,426	1,388	1,398	73,000	1,398
2020-12-01	1,363	1,412	1,361	1,399	58,700	1,399
2020-11-30	1,391	1,405	1,358	1,369	59,500	1,369
2020-11-27	1,393	1,405	1,376	1,391	41,800	1,391
2020-11-26	1,361	1,392	1,346	1,388	38,700	1,388
2020-11-25	1,391	1,414	1,359	1,364	43,700	1,364
2020-11-24	1,430	1,431	1,387	1,391	38,700	1,391
2020-11-20	1,380	1,399	1,377	1,395	26,200	1,395
2020-11-19	1,424	1,424	1,364	1,373	48,000	1,373
2020-11-18	1,398	1,447	1,388	1,445	63,000	1,445
2020-11-17	1,400	1,400	1,372	1,397	45,700	1,397
2020-11-16	1,429	1,432	1,363	1,381	105,900	1,381
2020-11-13	1,455	1,470	1,413	1,415	45,200	1,415
2020-11-12	1,511	1,520	1,465	1,503	58,000	1,503
2020-11-11	1,534	1,550	1,509	1,533	56,500	1,533
2020-11-10	1,507	1,540	1,486	1,505	65,800	1,505
2020-11-09	1,469	1,513	1,469	1,507	76,100	1,507
2020-11-06	1,421	1,461	1,409	1,461	60,800	1,461
2020-11-05	1,395	1,418	1,370	1,418	98,300	1,418
2020-11-04	1,380	1,381	1,350	1,380	38,400	1,380
2020-11-02	1,339	1,372	1,330	1,371	47,900	1,371
2020-10-30	1,330	1,349	1,315	1,339	33,200	1,339
2020-10-29	1,381	1,384	1,336	1,339	38,400	1,339
2020-10-28	1,391	1,399	1,357	1,398	27,600	1,398
2020-10-27	1,387	1,403	1,371	1,400	22,500	1,400
2020-10-26	1,394	1,405	1,380	1,399	24,000	1,399
2020-10-23	1,371	1,388	1,353	1,382	22,900	1,382
2020-10-22	1,417	1,417	1,363	1,370	30,900	1,370
2020-10-21	1,391	1,422	1,391	1,419	25,700	1,419
2020-10-20	1,412	1,425	1,391	1,391	20,300	1,391
2020-10-19	1,394	1,420	1,394	1,412	23,700	1,412
2020-10-16	1,404	1,413	1,381	1,399	15,200	1,399
2020-10-15	1,411	1,433	1,395	1,404	34,500	1,404
2020-10-14	1,397	1,418	1,381	1,417	30,800	1,417
2020-10-13	1,372	1,409	1,368	1,401	23,600	1,401
2020-10-12	1,394	1,394	1,361	1,372	17,500	1,372
2020-10-09	1,411	1,411	1,373	1,392	39,300	1,392
2020-10-08	1,404	1,412	1,376	1,411	44,000	1,411
2020-10-07	1,397	1,406	1,381	1,386	28,400	1,386
2020-10-06	1,423	1,426	1,405	1,414	28,100	1,414
2020-10-05	1,415	1,441	1,406	1,423	68,500	1,423
2020-10-02	1,422	1,440	1,360	1,363	55,200	1,363
2020-09-30	1,406	1,435	1,392	1,414	44,700	1,414
2020-09-29	1,455	1,455	1,400	1,406	52,500	1,406
2020-09-28	1,400	1,454	1,400	1,451	77,800	1,451
2020-09-25	1,350	1,409	1,350	1,398	107,400	1,398
2020-09-24	1,364	1,370	1,309	1,337	41,000	1,337
2020-09-23	1,362	1,391	1,362	1,372	37,900	1,372
2020-09-18	1,402	1,421	1,379	1,392	62,800	1,392
2020-09-17	1,376	1,407	1,375	1,400	50,900	1,400
2020-09-16	1,345	1,376	1,337	1,370	53,600	1,370
2020-09-15	1,337	1,337	1,307	1,334	22,000	1,334
2020-09-14	1,320	1,345	1,320	1,345	36,900	1,345
2020-09-11	1,312	1,348	1,296	1,306	55,700	1,306
2020-09-10	1,293	1,310	1,285	1,309	47,600	1,309
2020-09-09	1,260	1,292	1,248	1,283	43,400	1,283
2020-09-08	1,270	1,289	1,257	1,269	40,600	1,269
2020-09-07	1,237	1,276	1,225	1,275	63,600	1,275
2020-09-04	1,199	1,230	1,191	1,226	29,500	1,226
2020-09-03	1,219	1,219	1,202	1,210	23,600	1,210
2020-09-02	1,194	1,209	1,184	1,208	16,200	1,208
2020-09-01	1,159	1,197	1,155	1,197	27,600	1,197
2020-08-31	1,155	1,199	1,155	1,159	30,500	1,159
2020-08-28	1,158	1,187	1,146	1,153	37,000	1,153
2020-08-27	1,158	1,162	1,145	1,160	22,000	1,160
2020-08-26	1,173	1,173	1,145	1,164	27,500	1,164
2020-08-25	1,169	1,184	1,156	1,179	28,200	1,179
2020-08-24	1,164	1,173	1,147	1,172	14,900	1,172
2020-08-21	1,167	1,177	1,156	1,171	10,100	1,171
2020-08-20	1,190	1,190	1,147	1,149	23,500	1,149
2020-08-19	1,177	1,191	1,171	1,190	10,500	1,190
2020-08-18	1,205	1,205	1,180	1,188	14,900	1,188
2020-08-17	1,228	1,228	1,200	1,208	18,800	1,208
2020-08-14	1,250	1,250	1,217	1,228	21,000	1,228
2020-08-13	1,245	1,248	1,217	1,245	31,100	1,245
2020-08-12	1,215	1,243	1,193	1,243	35,700	1,243
2020-08-11	1,139	1,216	1,139	1,216	50,800	1,216
2020-08-07	1,152	1,160	1,117	1,138	28,100	1,138
2020-08-06	1,174	1,177	1,145	1,152	23,000	1,152
2020-08-05	1,205	1,213	1,174	1,189	48,700	1,189
2020-08-04	1,147	1,190	1,143	1,187	28,900	1,187
2020-08-03	1,098	1,140	1,098	1,136	23,200	1,136
2020-07-31	1,143	1,160	1,096	1,098	22,000	1,098
2020-07-30	1,184	1,189	1,143	1,156	22,200	1,156
2020-07-29	1,195	1,195	1,168	1,173	32,700	1,173
2020-07-28	1,217	1,218	1,181	1,191	15,700	1,191
2020-07-27	1,200	1,221	1,174	1,221	59,400	1,221
2020-07-22	1,220	1,222	1,190	1,190	23,700	1,190
2020-07-21	1,207	1,230	1,195	1,230	44,900	1,230
2020-07-20	1,214	1,215	1,191	1,195	47,800	1,195
2020-07-17	1,194	1,204	1,181	1,194	27,700	1,194
2020-07-16	1,210	1,212	1,184	1,189	24,500	1,189
2020-07-15	1,167	1,214	1,167	1,210	61,200	1,210
2020-07-14	1,150	1,157	1,134	1,150	25,700	1,150
2020-07-13	1,097	1,147	1,097	1,147	27,000	1,147
2020-07-10	1,110	1,110	1,075	1,076	37,200	1,076
2020-07-09	1,127	1,130	1,109	1,116	22,900	1,116
2020-07-08	1,145	1,162	1,124	1,131	24,200	1,131
2020-07-07	1,180	1,192	1,146	1,154	19,000	1,154
2020-07-06	1,142	1,178	1,142	1,178	54,300	1,178
2020-07-03	1,107	1,133	1,099	1,130	43,800	1,130
2020-07-02	1,121	1,130	1,099	1,100	33,200	1,100
2020-07-01	1,124	1,141	1,110	1,123	30,500	1,123
2020-06-30	1,138	1,153	1,098	1,107	28,600	1,107
2020-06-29	1,125	1,129	1,106	1,121	25,400	1,121
2020-06-26	1,155	1,159	1,137	1,154	23,300	1,154
2020-06-25	1,128	1,138	1,121	1,133	23,700	1,133
2020-06-24	1,181	1,181	1,138	1,142	18,500	1,142
2020-06-23	1,183	1,193	1,161	1,170	16,200	1,170
2020-06-22	1,183	1,183	1,164	1,167	13,400	1,167
2020-06-19	1,165	1,188	1,146	1,177	35,500	1,177
2020-06-18	1,178	1,178	1,142	1,161	24,200	1,161
2020-06-17	1,179	1,184	1,160	1,174	22,800	1,174
2020-06-16	1,125	1,179	1,122	1,179	52,600	1,179
2020-06-15	1,165	1,166	1,112	1,115	45,400	1,115
2020-06-12	1,147	1,172	1,131	1,165	57,200	1,165
2020-06-11	1,251	1,251	1,185	1,187	49,700	1,187
2020-06-10	1,265	1,265	1,251	1,258	25,500	1,258
2020-06-09	1,295	1,295	1,255	1,265	37,000	1,265
2020-06-08	1,274	1,292	1,268	1,286	34,500	1,286
2020-06-05	1,253	1,270	1,239	1,268	44,100	1,268
2020-06-04	1,274	1,274	1,222	1,245	48,600	1,245
2020-06-03	1,270	1,270	1,236	1,253	33,000	1,253
2020-06-02	1,228	1,257	1,227	1,249	33,300	1,249
2020-06-01	1,232	1,239	1,205	1,218	35,500	1,218
2020-05-29	1,282	1,282	1,232	1,232	58,800	1,232
2020-05-28	1,275	1,301	1,258	1,295	72,300	1,295
2020-05-27	1,221	1,258	1,216	1,258	57,000	1,258
2020-05-26	1,178	1,206	1,174	1,204	47,300	1,204
2020-05-25	1,157	1,165	1,144	1,165	31,600	1,165
2020-05-22	1,177	1,177	1,141	1,148	21,200	1,148
2020-05-21	1,180	1,184	1,161	1,177	27,400	1,177
2020-05-20	1,163	1,169	1,143	1,167	40,700	1,167
2020-05-19	1,159	1,169	1,148	1,155	43,900	1,155
2020-05-18	1,159	1,159	1,136	1,153	35,900	1,153
2020-05-15	1,188	1,191	1,141	1,189	42,200	1,189
2020-05-14	1,175	1,187	1,156	1,162	52,500	1,162
2020-05-13	1,191	1,197	1,174	1,191	54,700	1,191
2020-05-12	1,218	1,220	1,199	1,212	45,900	1,212
2020-05-11	1,182	1,210	1,182	1,202	39,800	1,202
2020-05-08	1,139	1,177	1,139	1,175	39,500	1,175
2020-05-07	1,148	1,148	1,115	1,127	72,800	1,127
2020-05-01	1,165	1,165	1,129	1,143	54,900	1,143
2020-04-30	1,181	1,210	1,181	1,187	59,900	1,187
2020-04-28	1,171	1,171	1,142	1,169	31,000	1,169
2020-04-27	1,169	1,177	1,148	1,177	45,500	1,177
2020-04-24	1,164	1,164	1,131	1,148	26,500	1,148
2020-04-23	1,136	1,176	1,130	1,174	36,300	1,174
2020-04-22	1,121	1,147	1,107	1,139	39,500	1,139
2020-04-21	1,122	1,144	1,120	1,132	28,100	1,132
2020-04-20	1,156	1,170	1,133	1,142	23,300	1,142
2020-04-17	1,173	1,195	1,154	1,169	47,400	1,169
2020-04-16	1,108	1,183	1,096	1,177	57,800	1,177
2020-04-15	1,140	1,142	1,100	1,108	63,500	1,108
2020-04-14	1,150	1,157	1,128	1,148	37,000	1,148
2020-04-13	1,214	1,215	1,151	1,153	56,300	1,153
2020-04-10	1,189	1,189	1,129	1,167	59,800	1,167
2020-04-09	1,107	1,155	1,107	1,150	37,400	1,150
2020-04-08	1,120	1,130	1,091	1,115	40,400	1,115
2020-04-07	1,125	1,152	1,078	1,121	50,300	1,121
2020-04-06	1,058	1,133	1,046	1,123	108,300	1,123
2020-04-03	1,026	1,070	1,014	1,028	29,600	1,028
2020-04-02	1,050	1,070	1,028	1,030	40,600	1,030
2020-04-01	1,092	1,149	1,059	1,076	40,300	1,076
2020-03-31	1,159	1,161	1,115	1,141	41,700	1,141
2020-03-30	1,182	1,193	1,136	1,171	56,900	1,171
2020-03-27	1,170	1,212	1,130	1,212	90,900	1,212
2020-03-26	1,143	1,144	1,074	1,141	63,000	1,141
2020-03-25	1,137	1,140	1,084	1,126	54,300	1,126
2020-03-24	1,088	1,095	1,037	1,083	53,700	1,083
2020-03-23	985	1,067	985	1,059	97,300	1,059
2020-03-19	1,038	1,077	911	940	163,200	940
2020-03-18	1,014	1,045	991	993	67,100	993
2020-03-17	858	999	855	993	98,900	993
2020-03-16	900	931	885	894	78,500	894
2020-03-13	875	934	869	901	93,900	901
2020-03-12	990	999	948	957	75,700	957
2020-03-11	1,040	1,069	1,003	1,004	57,600	1,004
2020-03-10	982	1,044	960	1,037	56,500	1,037
2020-03-09	1,050	1,064	1,009	1,012	57,400	1,012
2020-03-06	1,122	1,134	1,098	1,103	51,100	1,103
2020-03-05	1,181	1,188	1,148	1,152	54,200	1,152
2020-03-04	1,135	1,174	1,135	1,151	36,600	1,151
2020-03-03	1,223	1,228	1,120	1,162	80,500	1,162
2020-03-02	1,148	1,210	1,100	1,195	67,000	1,195
2020-02-28	1,186	1,200	1,152	1,152	83,100	1,152
2020-02-27	1,282	1,282	1,222	1,228	72,600	1,228
2020-02-26	1,280	1,295	1,257	1,295	40,700	1,295
2020-02-25	1,301	1,321	1,291	1,291	60,900	1,291
2020-02-21	1,359	1,370	1,354	1,361	23,400	1,361
2020-02-20	1,370	1,386	1,353	1,359	32,200	1,359
2020-02-19	1,354	1,366	1,337	1,342	39,600	1,342
2020-02-18	1,384	1,386	1,353	1,354	53,700	1,354
2020-02-17	1,441	1,441	1,394	1,398	66,400	1,398
2020-02-14	1,465	1,474	1,451	1,471	26,100	1,471
2020-02-13	1,475	1,478	1,460	1,467	27,200	1,467
2020-02-12	1,491	1,495	1,469	1,475	22,100	1,475
2020-02-10	1,519	1,519	1,485	1,490	18,300	1,490
2020-02-07	1,550	1,550	1,507	1,519	21,600	1,519
2020-02-06	1,520	1,546	1,518	1,538	39,400	1,538
2020-02-05	1,517	1,517	1,477	1,503	54,200	1,503
2020-02-04	1,429	1,490	1,418	1,482	59,000	1,482
2020-02-03	1,411	1,438	1,411	1,426	28,100	1,426
2020-01-31	1,447	1,467	1,443	1,453	24,000	1,453
2020-01-30	1,476	1,476	1,427	1,442	35,100	1,442
2020-01-29	1,474	1,479	1,461	1,477	30,900	1,477
2020-01-28	1,458	1,477	1,443	1,468	33,200	1,468
2020-01-27	1,500	1,506	1,472	1,476	43,500	1,476
2020-01-24	1,553	1,555	1,534	1,538	22,400	1,538
2020-01-23	1,565	1,566	1,545	1,546	22,400	1,546
2020-01-22	1,562	1,578	1,556	1,573	34,500	1,573
2020-01-21	1,579	1,596	1,570	1,570	15,000	1,570
2020-01-20	1,580	1,597	1,576	1,579	12,000	1,579
2020-01-17	1,570	1,593	1,570	1,591	25,900	1,591
2020-01-16	1,596	1,596	1,567	1,569	24,900	1,569
2020-01-15	1,614	1,617	1,587	1,596	25,700	1,596
2020-01-14	1,652	1,652	1,595	1,614	41,000	1,614
2020-01-10	1,682	1,683	1,644	1,644	20,400	1,644
2020-01-09	1,656	1,686	1,655	1,683	41,300	1,683
2020-01-08	1,635	1,635	1,598	1,620	33,200	1,620
2020-01-07	1,641	1,675	1,637	1,669	22,900	1,669
2020-01-06	1,665	1,665	1,610	1,627	48,300	1,627

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