6310 井関農機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3701,3991,3631,38261,4001,382
2021-12-291,3661,3811,3611,38170,4001,381
2021-12-281,3881,3941,3771,391121,7001,391
2021-12-271,3961,3961,3581,371110,2001,371
2021-12-241,4001,4001,3721,37970,9001,379
2021-12-231,3871,3951,3781,38957,1001,389
2021-12-221,3791,3821,3621,36575,2001,365
2021-12-211,3671,3871,3511,360131,0001,360
2021-12-201,4171,4191,3571,357185,5001,357
2021-12-171,4351,4461,4171,42894,1001,428
2021-12-161,4481,4521,4311,43379,1001,433
2021-12-151,4191,4361,4151,42957,2001,429
2021-12-141,4371,4401,4161,42571,1001,425
2021-12-131,4521,4581,4301,43773,0001,437
2021-12-101,4681,4731,4331,441115,6001,441
2021-12-091,4841,4891,4541,46268,0001,462
2021-12-081,5121,5121,4821,48490,7001,484
2021-12-071,4661,5001,4511,50097,6001,500
2021-12-061,4801,4831,4351,438114,6001,438
2021-12-031,4261,4681,4241,46897,0001,468
2021-12-021,3971,4381,3951,419198,5001,419
2021-12-011,3991,4211,3791,40599,7001,405
2021-11-301,4531,4711,4091,409155,3001,409
2021-11-291,4221,4681,4171,430157,5001,430
2021-11-261,5051,5061,4641,473152,6001,473
2021-11-251,5431,5431,5131,52162,0001,521
2021-11-241,5441,5491,5221,53077,4001,530
2021-11-221,5141,5391,5061,533110,2001,533
2021-11-191,5101,5371,5011,53498,6001,534
2021-11-181,5121,5151,4831,509160,5001,509
2021-11-171,5501,5501,4911,518275,6001,518
2021-11-161,5901,6041,5441,544372,8001,544
2021-11-151,6821,6821,5371,561663,2001,561
2021-11-121,6711,7311,6711,707118,6001,707
2021-11-111,6521,6781,6411,671137,4001,671
2021-11-101,6711,6771,6461,65392,8001,653
2021-11-091,6841,7071,6731,67385,0001,673
2021-11-081,7261,7261,6681,67185,5001,671
2021-11-051,7321,7561,7081,721120,0001,721
2021-11-041,7101,7641,7101,745189,6001,745
2021-11-021,7051,7281,7041,70772,7001,707
2021-11-011,6821,7031,6701,703108,0001,703
2021-10-291,6541,6701,6371,64296,5001,642
2021-10-281,6451,6711,6401,65273,3001,652
2021-10-271,6531,6671,6461,65658,5001,656
2021-10-261,6621,6771,6501,66547,0001,665
2021-10-251,6071,6571,6071,64668,5001,646
2021-10-221,6021,6341,6001,62862,8001,628
2021-10-211,6381,6521,6081,60968,9001,609
2021-10-201,6721,6861,6331,63966,5001,639
2021-10-191,6571,6661,6361,65068,2001,650
2021-10-181,6551,6671,6351,65670,3001,656
2021-10-151,5791,6301,5791,62684,1001,626
2021-10-141,5501,5731,5451,57380,5001,573
2021-10-131,5751,5771,5451,55482,8001,554
2021-10-121,5861,5991,5701,577101,7001,577
2021-10-111,5481,5921,5361,592111,9001,592
2021-10-081,5681,5811,5521,553109,3001,553
2021-10-071,5761,5801,5451,552128,6001,552
2021-10-061,6021,6181,5501,560161,3001,560
2021-10-051,5891,5891,5491,581185,2001,581
2021-10-041,6441,6441,6001,605102,3001,605
2021-10-011,6551,6551,5991,604195,4001,604
2021-09-301,6941,7001,6661,67195,4001,671
2021-09-291,6841,7041,6751,694115,5001,694
2021-09-281,7211,7261,6951,72382,2001,723
2021-09-271,7601,7741,7301,73060,6001,730
2021-09-241,7601,7691,7381,756104,6001,756
2021-09-221,7201,7291,7011,70290,7001,702
2021-09-211,7181,7601,7151,735127,7001,735
2021-09-171,7631,8071,7631,79985,5001,799
2021-09-161,8131,8141,7611,777148,5001,777
2021-09-151,8151,8251,8001,81157,6001,811
2021-09-141,8201,8371,8101,83796,1001,837
2021-09-131,8001,8351,7841,83396,1001,833
2021-09-101,8051,8331,7961,817141,3001,817
2021-09-091,8501,8631,8091,813187,3001,813
2021-09-081,7901,8651,7861,860230,5001,860
2021-09-071,7691,8471,7621,801338,7001,801
2021-09-061,6851,7631,6601,743224,6001,743
2021-09-031,6301,6681,6281,66099,8001,660
2021-09-021,6191,6291,5901,61287,1001,612
2021-09-011,5801,6331,5781,62695,1001,626
2021-08-311,5531,5911,5421,58084,6001,580
2021-08-301,5361,5491,5311,54254,1001,542
2021-08-271,5461,5461,5111,53073,8001,530
2021-08-261,5691,5751,5331,54670,0001,546
2021-08-251,5501,6071,5481,553110,3001,553
2021-08-241,5181,5391,4881,537203,0001,537
2021-08-231,5371,5531,5061,506120,4001,506
2021-08-201,5691,5691,5141,514113,5001,514
2021-08-191,6201,6231,5551,555133,0001,555
2021-08-181,6181,6451,5911,611123,0001,611
2021-08-171,6721,6891,6321,632139,7001,632
2021-08-161,7331,7441,6651,694204,4001,694
2021-08-131,7611,7691,7141,720162,9001,720
2021-08-121,6551,7601,6451,741448,1001,741
2021-08-111,5961,6041,5641,57555,1001,575
2021-08-101,5791,6351,5661,575156,8001,575
2021-08-061,5161,5421,5121,54056,0001,540
2021-08-051,5251,5341,5051,50862,4001,508
2021-08-041,5581,5581,5151,52769,1001,527
2021-08-031,5401,5571,5311,54770,2001,547
2021-08-021,5101,5451,4991,54373,1001,543
2021-07-301,5111,5181,4791,48357,6001,483
2021-07-291,5001,5291,4791,528211,5001,528
2021-07-281,4901,5051,4831,49541,0001,495
2021-07-271,4981,5091,4951,50075,6001,500
2021-07-261,4891,4891,4711,48658,3001,486
2021-07-211,4491,4591,4381,44857,8001,448
2021-07-201,4401,4501,4291,44273,1001,442
2021-07-191,4831,4831,4461,46461,3001,464
2021-07-161,4811,4931,4681,49348,3001,493
2021-07-151,4881,5011,4831,48566,7001,485
2021-07-141,5141,5161,4911,49457,1001,494
2021-07-131,4891,5261,4851,51873,5001,518
2021-07-121,4691,4861,4621,48063,3001,480
2021-07-091,4201,4321,4031,427131,5001,427
2021-07-081,4981,4981,4501,45084,0001,450
2021-07-071,4841,5121,4751,49951,0001,499
2021-07-061,5011,5131,4941,50339,5001,503
2021-07-051,5081,5171,4971,51059,7001,510
2021-07-021,4951,5191,4871,51871,2001,518
2021-07-011,4951,4951,4721,48653,1001,486
2021-06-301,4831,4961,4801,48064,6001,480
2021-06-291,5081,5081,4761,48362,5001,483
2021-06-281,5221,5321,5041,52054,3001,520
2021-06-251,5521,5531,5131,51885,5001,518
2021-06-241,5401,5651,5311,53468,7001,534
2021-06-231,5251,5661,5201,559133,0001,559
2021-06-221,5201,5281,4951,51799,6001,517
2021-06-211,4711,4921,4651,482133,5001,482
2021-06-181,5001,5431,4971,511121,9001,511
2021-06-171,5021,5201,4901,51497,8001,514
2021-06-161,5141,5301,4881,489238,5001,489
2021-06-151,4461,4651,4361,45481,9001,454
2021-06-141,4201,4231,3991,42262,4001,422
2021-06-111,4261,4261,4091,41670,2001,416
2021-06-101,4221,4361,4131,43330,9001,433
2021-06-091,4331,4481,4291,43547,5001,435
2021-06-081,4551,4551,4271,42762,6001,427
2021-06-071,4801,4801,4501,455101,3001,455
2021-06-041,4821,4901,4571,489129,4001,489
2021-06-031,4011,4481,3981,437105,4001,437
2021-06-021,4021,4201,3951,401104,2001,401
2021-06-011,3681,4031,3661,390101,4001,390
2021-05-311,3851,3901,3551,36379,7001,363
2021-05-281,3741,3851,3551,38597,9001,385
2021-05-271,3251,3731,3251,368424,6001,368
2021-05-261,3341,3401,3191,321204,0001,321
2021-05-251,3901,3901,3491,355207,7001,355
2021-05-241,4001,4041,3791,396157,5001,396
2021-05-211,4251,4321,4051,42290,4001,422
2021-05-201,4211,4441,4201,42499,7001,424
2021-05-191,4551,4551,4231,42898,5001,428
2021-05-181,4761,4871,4591,48397,9001,483
2021-05-171,5371,5511,4741,488103,9001,488
2021-05-141,5621,5791,5121,523100,4001,523
2021-05-131,4861,5041,4611,46291,1001,462
2021-05-121,5571,5571,4901,50299,4001,502
2021-05-111,6111,6441,5741,57956,1001,579
2021-05-101,6021,6441,6021,63619,1001,636
2021-05-071,6341,6351,6101,61025,7001,610
2021-05-061,5661,6211,5571,61456,7001,614
2021-04-301,5511,5771,5511,55663,1001,556
2021-04-281,5681,5711,5451,55142,8001,551
2021-04-271,5721,5951,5501,57644,8001,576
2021-04-261,5651,5741,5431,56260,5001,562
2021-04-231,5521,5741,5441,55542,8001,555
2021-04-221,6181,6201,5641,57345,7001,573
2021-04-211,6111,6141,5621,57861,7001,578
2021-04-201,7021,7021,6381,64353,3001,643
2021-04-191,7411,7611,7141,71540,3001,715
2021-04-161,7301,7691,7291,75844,8001,758
2021-04-151,6851,7411,6851,73148,8001,731
2021-04-141,6841,6951,6721,68529,3001,685
2021-04-131,6591,6961,6591,68437,6001,684
2021-04-121,6551,6741,6391,66750,6001,667
2021-04-091,6401,6671,6351,65848,3001,658
2021-04-081,6541,6691,6311,63237,3001,632
2021-04-071,6421,6771,6391,67564,9001,675
2021-04-061,6401,6741,6401,65552,6001,655
2021-04-051,6471,6581,6311,64844,6001,648
2021-04-021,6681,6701,6341,64427,4001,644
2021-04-011,6471,6631,6401,65021,7001,650
2021-03-311,6541,6761,6461,64948,4001,649
2021-03-301,6681,6751,6281,66339,3001,663
2021-03-291,6521,6701,6391,66760,7001,667
2021-03-261,6401,6531,6241,65038,0001,650
2021-03-251,6321,6371,5951,62058,4001,620
2021-03-241,6301,6301,5851,59441,6001,594
2021-03-231,6851,6851,6341,63737,1001,637
2021-03-221,6541,6901,6351,68547,1001,685
2021-03-191,6611,6831,6391,68159,8001,681
2021-03-181,6751,6751,6251,65947,7001,659
2021-03-171,6761,6761,6451,67538,6001,675
2021-03-161,6791,6841,6511,66339,6001,663
2021-03-151,6681,6891,6601,67841,6001,678
2021-03-121,6801,6801,6411,66844,9001,668
2021-03-111,6751,6791,6621,67132,4001,671
2021-03-101,6561,6691,6221,66243,0001,662
2021-03-091,5801,6751,5801,67593,6001,675
2021-03-081,5961,5991,5621,57345,0001,573
2021-03-051,5471,5981,5231,59486,5001,594
2021-03-041,5391,5511,5061,54042,6001,540
2021-03-031,5151,5381,5051,53834,3001,538
2021-03-021,5331,5451,5011,51545,3001,515
2021-03-011,4971,5411,4971,54138,7001,541
2021-02-261,5681,5681,4951,49770,0001,497
2021-02-251,5831,5951,5711,57735,2001,577
2021-02-241,5401,6091,5321,57480,2001,574
2021-02-221,5581,5731,5371,54138,5001,541
2021-02-191,5401,5541,5251,54041,8001,540
2021-02-181,5811,5911,5381,54039,0001,540
2021-02-171,5201,5981,5201,584106,0001,584
2021-02-161,5261,5471,5051,53490,0001,534
2021-02-151,4711,4761,4551,46634,2001,466
2021-02-121,4701,4771,4551,46427,8001,464
2021-02-101,4571,4811,4521,47029,1001,470
2021-02-091,4821,4821,4561,46744,6001,467
2021-02-081,4461,4771,4451,47546,1001,475
2021-02-051,4331,4481,4271,44865,6001,448
2021-02-041,3951,4201,3901,41748,9001,417
2021-02-031,3961,4051,3871,39926,4001,399
2021-02-021,3621,3931,3531,39330,1001,393
2021-02-011,3501,3631,3501,35130,9001,351
2021-01-291,3781,3821,3511,35130,6001,351
2021-01-281,3681,3841,3621,37648,0001,376
2021-01-271,3721,3861,3691,38023,9001,380
2021-01-261,3931,3931,3631,37231,8001,372
2021-01-251,3771,3921,3691,38825,3001,388
2021-01-221,3851,3851,3701,37037,5001,370
2021-01-211,4161,4201,3851,38735,8001,387
2021-01-201,3941,4101,3821,40924,8001,409
2021-01-191,3891,3971,3801,38928,1001,389
2021-01-181,3761,3931,3731,38923,8001,389
2021-01-151,4241,4241,3861,38627,9001,386
2021-01-141,4061,4241,4061,42432,0001,424
2021-01-131,4101,4221,4051,41731,7001,417
2021-01-121,4041,4151,3971,41027,0001,410
2021-01-081,4001,4151,3881,41543,8001,415
2021-01-071,3761,4001,3761,40047,1001,400
2021-01-061,3511,3681,3451,36325,9001,363
2021-01-051,3711,3711,3461,35152,9001,351
2021-01-041,3871,3871,3431,38040,5001,380

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