6310 井関農機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,079	1,082	1,076	1,081	37,800	1,081
2023-12-28	1,066	1,079	1,059	1,079	72,000	1,079
2023-12-27	1,074	1,091	1,074	1,089	164,500	1,089
2023-12-26	1,082	1,085	1,077	1,077	103,600	1,077
2023-12-25	1,100	1,100	1,085	1,085	104,700	1,085
2023-12-22	1,096	1,101	1,088	1,095	66,400	1,095
2023-12-21	1,094	1,097	1,091	1,091	39,700	1,091
2023-12-20	1,107	1,109	1,100	1,100	98,700	1,100
2023-12-19	1,097	1,100	1,089	1,097	45,800	1,097
2023-12-18	1,092	1,095	1,084	1,095	59,900	1,095
2023-12-15	1,091	1,104	1,090	1,104	54,100	1,104
2023-12-14	1,095	1,101	1,081	1,088	66,900	1,088
2023-12-13	1,093	1,104	1,086	1,100	65,100	1,100
2023-12-12	1,109	1,109	1,092	1,092	44,500	1,092
2023-12-11	1,097	1,106	1,096	1,103	49,300	1,103
2023-12-08	1,095	1,096	1,080	1,087	107,200	1,087
2023-12-07	1,107	1,108	1,099	1,101	52,200	1,101
2023-12-06	1,103	1,113	1,100	1,113	61,400	1,113
2023-12-05	1,112	1,114	1,098	1,099	80,400	1,099
2023-12-04	1,110	1,116	1,104	1,112	36,200	1,112
2023-12-01	1,111	1,115	1,105	1,106	41,800	1,106
2023-11-30	1,101	1,109	1,095	1,106	85,900	1,106
2023-11-29	1,115	1,122	1,106	1,106	55,400	1,106
2023-11-28	1,112	1,120	1,110	1,120	56,100	1,120
2023-11-27	1,124	1,130	1,111	1,112	46,700	1,112
2023-11-24	1,106	1,124	1,106	1,113	57,000	1,113
2023-11-22	1,108	1,119	1,104	1,104	64,100	1,104
2023-11-21	1,103	1,110	1,100	1,105	50,100	1,105
2023-11-20	1,108	1,124	1,097	1,097	108,900	1,097
2023-11-17	1,079	1,104	1,079	1,102	78,000	1,102
2023-11-16	1,079	1,089	1,070	1,079	71,600	1,079
2023-11-15	1,061	1,091	1,060	1,077	204,700	1,077
2023-11-14	1,090	1,090	1,077	1,084	94,800	1,084
2023-11-13	1,109	1,110	1,090	1,092	48,300	1,092
2023-11-10	1,091	1,096	1,081	1,095	43,500	1,095
2023-11-09	1,094	1,099	1,077	1,094	47,600	1,094
2023-11-08	1,108	1,109	1,084	1,087	77,300	1,087
2023-11-07	1,111	1,115	1,103	1,106	32,300	1,106
2023-11-06	1,117	1,117	1,104	1,111	91,900	1,111
2023-11-02	1,110	1,110	1,092	1,100	75,100	1,100
2023-11-01	1,108	1,109	1,097	1,101	66,400	1,101
2023-10-31	1,081	1,089	1,071	1,089	51,600	1,089
2023-10-30	1,092	1,092	1,073	1,079	52,600	1,079
2023-10-27	1,085	1,098	1,085	1,096	53,500	1,096
2023-10-26	1,090	1,095	1,074	1,082	59,700	1,082
2023-10-25	1,100	1,100	1,089	1,089	66,100	1,089
2023-10-24	1,081	1,087	1,057	1,082	114,300	1,082
2023-10-23	1,097	1,097	1,080	1,080	111,100	1,080
2023-10-20	1,099	1,103	1,092	1,098	87,900	1,098
2023-10-19	1,100	1,105	1,096	1,100	86,200	1,100
2023-10-18	1,116	1,116	1,106	1,114	53,000	1,114
2023-10-17	1,114	1,124	1,108	1,111	59,300	1,111
2023-10-16	1,125	1,133	1,108	1,114	77,000	1,114
2023-10-13	1,146	1,148	1,133	1,135	68,000	1,135
2023-10-12	1,149	1,153	1,140	1,153	74,600	1,153
2023-10-11	1,147	1,153	1,136	1,136	48,500	1,136
2023-10-10	1,142	1,155	1,141	1,147	47,700	1,147
2023-10-06	1,135	1,149	1,128	1,142	72,300	1,142
2023-10-05	1,116	1,146	1,111	1,135	143,700	1,135
2023-10-04	1,141	1,141	1,106	1,106	161,000	1,106
2023-10-03	1,174	1,174	1,135	1,135	174,100	1,135
2023-10-02	1,191	1,201	1,173	1,173	85,000	1,173
2023-09-29	1,208	1,210	1,181	1,183	69,400	1,183
2023-09-28	1,204	1,217	1,203	1,208	63,600	1,208
2023-09-27	1,201	1,215	1,191	1,215	66,600	1,215
2023-09-26	1,225	1,225	1,204	1,205	52,700	1,205
2023-09-25	1,210	1,224	1,203	1,222	47,900	1,222
2023-09-22	1,200	1,213	1,195	1,206	57,800	1,206
2023-09-21	1,208	1,230	1,208	1,214	55,600	1,214
2023-09-20	1,230	1,235	1,211	1,214	73,600	1,214
2023-09-19	1,215	1,217	1,206	1,214	40,400	1,214
2023-09-15	1,200	1,218	1,197	1,213	73,800	1,213
2023-09-14	1,189	1,194	1,185	1,192	43,000	1,192
2023-09-13	1,192	1,197	1,184	1,190	38,900	1,190
2023-09-12	1,191	1,197	1,183	1,192	31,700	1,192
2023-09-11	1,197	1,198	1,181	1,188	39,600	1,188
2023-09-08	1,200	1,205	1,187	1,191	76,600	1,191
2023-09-07	1,210	1,222	1,203	1,204	62,500	1,204
2023-09-06	1,223	1,231	1,221	1,221	59,000	1,221
2023-09-05	1,239	1,239	1,221	1,231	72,900	1,231
2023-09-04	1,233	1,240	1,229	1,237	74,800	1,237
2023-09-01	1,203	1,220	1,203	1,220	52,700	1,220
2023-08-31	1,205	1,212	1,204	1,208	59,500	1,208
2023-08-30	1,209	1,210	1,205	1,208	36,500	1,208
2023-08-29	1,203	1,207	1,199	1,206	38,000	1,206
2023-08-28	1,200	1,201	1,193	1,197	30,900	1,197
2023-08-25	1,186	1,187	1,179	1,184	22,900	1,184
2023-08-24	1,183	1,192	1,180	1,188	28,300	1,188
2023-08-23	1,168	1,178	1,167	1,177	25,600	1,177
2023-08-22	1,175	1,175	1,161	1,168	26,400	1,168
2023-08-21	1,167	1,173	1,164	1,164	27,900	1,164
2023-08-18	1,150	1,160	1,150	1,160	30,400	1,160
2023-08-17	1,167	1,167	1,144	1,161	92,100	1,161
2023-08-16	1,175	1,175	1,165	1,167	53,900	1,167
2023-08-15	1,187	1,193	1,179	1,183	39,400	1,183
2023-08-14	1,202	1,206	1,177	1,178	102,500	1,178
2023-08-10	1,211	1,216	1,193	1,208	148,000	1,208
2023-08-09	1,274	1,274	1,233	1,255	50,600	1,255
2023-08-08	1,258	1,273	1,252	1,269	41,400	1,269
2023-08-07	1,234	1,257	1,228	1,253	54,500	1,253
2023-08-04	1,215	1,230	1,214	1,228	33,400	1,228
2023-08-03	1,237	1,237	1,217	1,219	40,000	1,219
2023-08-02	1,261	1,267	1,247	1,247	43,500	1,247
2023-08-01	1,264	1,264	1,254	1,261	19,800	1,261
2023-07-31	1,269	1,269	1,250	1,256	27,300	1,256
2023-07-28	1,241	1,258	1,238	1,253	42,300	1,253
2023-07-27	1,252	1,264	1,250	1,258	18,100	1,258
2023-07-26	1,275	1,275	1,264	1,265	18,900	1,265
2023-07-25	1,262	1,275	1,259	1,275	49,300	1,275
2023-07-24	1,246	1,260	1,243	1,255	37,700	1,255
2023-07-21	1,240	1,245	1,226	1,226	31,100	1,226
2023-07-20	1,251	1,254	1,231	1,236	60,900	1,236
2023-07-19	1,238	1,253	1,238	1,253	29,900	1,253
2023-07-18	1,208	1,228	1,208	1,227	20,700	1,227
2023-07-14	1,233	1,235	1,208	1,214	30,900	1,214
2023-07-13	1,220	1,229	1,214	1,222	14,900	1,222
2023-07-12	1,244	1,244	1,222	1,228	24,000	1,228
2023-07-11	1,245	1,254	1,233	1,234	25,200	1,234
2023-07-10	1,250	1,259	1,236	1,239	40,700	1,239
2023-07-07	1,242	1,249	1,225	1,233	36,700	1,233
2023-07-06	1,270	1,270	1,246	1,249	34,900	1,249
2023-07-05	1,285	1,285	1,267	1,272	61,100	1,272
2023-07-04	1,275	1,281	1,272	1,277	32,400	1,277
2023-07-03	1,261	1,282	1,261	1,275	30,700	1,275
2023-06-30	1,267	1,274	1,248	1,249	57,400	1,249
2023-06-29	1,270	1,293	1,270	1,277	57,700	1,277
2023-06-28	1,250	1,270	1,250	1,270	46,600	1,270
2023-06-27	1,255	1,255	1,237	1,249	29,900	1,249
2023-06-26	1,258	1,265	1,238	1,252	34,100	1,252
2023-06-23	1,280	1,285	1,256	1,259	38,200	1,259
2023-06-22	1,272	1,282	1,268	1,274	29,100	1,274
2023-06-21	1,267	1,277	1,264	1,269	34,100	1,269
2023-06-20	1,269	1,270	1,259	1,267	49,800	1,267
2023-06-19	1,280	1,287	1,269	1,281	49,000	1,281
2023-06-16	1,280	1,286	1,267	1,277	77,200	1,277
2023-06-15	1,275	1,299	1,273	1,296	74,500	1,296
2023-06-14	1,237	1,288	1,235	1,273	136,900	1,273
2023-06-13	1,228	1,236	1,220	1,233	54,000	1,233
2023-06-12	1,220	1,224	1,212	1,223	24,100	1,223
2023-06-09	1,210	1,216	1,203	1,213	39,900	1,213
2023-06-08	1,210	1,219	1,200	1,206	34,500	1,206
2023-06-07	1,220	1,233	1,205	1,207	67,300	1,207
2023-06-06	1,202	1,224	1,196	1,217	39,000	1,217
2023-06-05	1,211	1,212	1,200	1,202	46,200	1,202
2023-06-02	1,173	1,190	1,169	1,190	38,500	1,190
2023-06-01	1,168	1,168	1,155	1,161	49,500	1,161
2023-05-31	1,180	1,180	1,160	1,160	71,900	1,160
2023-05-30	1,199	1,202	1,187	1,189	41,700	1,189
2023-05-29	1,212	1,218	1,206	1,206	26,300	1,206
2023-05-26	1,230	1,230	1,196	1,203	37,900	1,203
2023-05-25	1,222	1,227	1,218	1,225	28,100	1,225
2023-05-24	1,236	1,245	1,227	1,230	28,500	1,230
2023-05-23	1,268	1,272	1,231	1,236	62,100	1,236
2023-05-22	1,232	1,267	1,223	1,259	103,400	1,259
2023-05-19	1,215	1,240	1,210	1,230	86,400	1,230
2023-05-18	1,199	1,206	1,195	1,204	48,200	1,204
2023-05-17	1,209	1,209	1,188	1,195	41,800	1,195
2023-05-16	1,228	1,233	1,204	1,207	46,500	1,207
2023-05-15	1,210	1,210	1,198	1,210	42,800	1,210
2023-05-12	1,210	1,210	1,200	1,205	23,900	1,205
2023-05-11	1,201	1,211	1,201	1,204	15,700	1,204
2023-05-10	1,224	1,224	1,212	1,217	17,500	1,217
2023-05-09	1,209	1,232	1,209	1,226	47,700	1,226
2023-05-08	1,208	1,210	1,201	1,209	50,700	1,209
2023-05-02	1,215	1,217	1,198	1,204	26,400	1,204
2023-05-01	1,202	1,218	1,202	1,217	58,300	1,217
2023-04-28	1,192	1,197	1,181	1,197	37,500	1,197
2023-04-27	1,174	1,192	1,173	1,189	38,900	1,189
2023-04-26	1,176	1,185	1,175	1,177	22,000	1,177
2023-04-25	1,186	1,200	1,183	1,185	35,900	1,185
2023-04-24	1,193	1,193	1,182	1,184	22,300	1,184
2023-04-21	1,186	1,193	1,183	1,187	13,200	1,187
2023-04-20	1,174	1,192	1,174	1,186	29,300	1,186
2023-04-19	1,188	1,188	1,180	1,188	19,000	1,188
2023-04-18	1,190	1,193	1,186	1,192	26,300	1,192
2023-04-17	1,186	1,189	1,177	1,189	20,300	1,189
2023-04-14	1,187	1,193	1,180	1,186	29,600	1,186
2023-04-13	1,171	1,183	1,166	1,183	57,600	1,183
2023-04-12	1,170	1,175	1,162	1,171	39,500	1,171
2023-04-11	1,168	1,170	1,160	1,165	26,800	1,165
2023-04-10	1,165	1,166	1,153	1,159	56,700	1,159
2023-04-07	1,148	1,155	1,146	1,149	37,200	1,149
2023-04-06	1,163	1,166	1,140	1,142	67,000	1,142
2023-04-05	1,183	1,190	1,173	1,178	67,600	1,178
2023-04-04	1,200	1,206	1,190	1,203	53,400	1,203
2023-04-03	1,204	1,206	1,198	1,204	29,700	1,204
2023-03-31	1,181	1,194	1,181	1,190	34,400	1,190
2023-03-30	1,187	1,187	1,167	1,181	36,700	1,181
2023-03-29	1,159	1,172	1,157	1,172	52,000	1,172
2023-03-28	1,158	1,164	1,148	1,151	17,100	1,151
2023-03-27	1,149	1,151	1,140	1,150	28,200	1,150
2023-03-24	1,155	1,155	1,140	1,143	26,700	1,143
2023-03-23	1,140	1,153	1,135	1,151	44,100	1,151
2023-03-22	1,151	1,155	1,145	1,148	29,500	1,148
2023-03-20	1,142	1,155	1,130	1,135	47,000	1,135
2023-03-17	1,164	1,167	1,132	1,138	137,900	1,138
2023-03-16	1,153	1,157	1,132	1,152	60,200	1,152
2023-03-15	1,189	1,193	1,165	1,169	51,600	1,169
2023-03-14	1,178	1,178	1,159	1,166	88,000	1,166
2023-03-13	1,196	1,201	1,178	1,197	61,900	1,197
2023-03-10	1,221	1,235	1,215	1,216	86,100	1,216
2023-03-09	1,248	1,255	1,241	1,247	51,100	1,247
2023-03-08	1,231	1,242	1,231	1,242	38,300	1,242
2023-03-07	1,228	1,240	1,220	1,240	49,000	1,240
2023-03-06	1,221	1,229	1,209	1,228	67,700	1,228
2023-03-03	1,209	1,217	1,206	1,215	47,900	1,215
2023-03-02	1,203	1,210	1,196	1,201	24,900	1,201
2023-03-01	1,183	1,203	1,183	1,203	29,400	1,203
2023-02-28	1,200	1,200	1,189	1,189	18,400	1,189
2023-02-27	1,179	1,197	1,179	1,197	29,700	1,197
2023-02-24	1,176	1,183	1,175	1,179	25,000	1,179
2023-02-22	1,179	1,186	1,173	1,175	39,200	1,175
2023-02-21	1,182	1,194	1,182	1,189	20,700	1,189
2023-02-20	1,176	1,191	1,176	1,182	43,900	1,182
2023-02-17	1,180	1,181	1,166	1,172	57,200	1,172
2023-02-16	1,190	1,197	1,186	1,189	30,600	1,189
2023-02-15	1,214	1,214	1,186	1,186	55,800	1,186
2023-02-14	1,215	1,219	1,206	1,213	45,600	1,213
2023-02-13	1,201	1,217	1,200	1,211	21,000	1,211
2023-02-10	1,192	1,214	1,192	1,204	18,700	1,204
2023-02-09	1,200	1,210	1,200	1,209	15,700	1,209
2023-02-08	1,204	1,209	1,200	1,208	15,500	1,208
2023-02-07	1,205	1,208	1,199	1,204	12,800	1,204
2023-02-06	1,211	1,211	1,198	1,205	40,100	1,205
2023-02-03	1,206	1,206	1,192	1,201	27,500	1,201
2023-02-02	1,230	1,230	1,198	1,203	19,300	1,203
2023-02-01	1,228	1,229	1,219	1,227	21,800	1,227
2023-01-31	1,225	1,226	1,218	1,218	19,800	1,218
2023-01-30	1,213	1,223	1,209	1,215	30,700	1,215
2023-01-27	1,217	1,217	1,207	1,212	16,700	1,212
2023-01-26	1,219	1,219	1,206	1,209	17,300	1,209
2023-01-25	1,222	1,222	1,208	1,217	28,800	1,217
2023-01-24	1,206	1,222	1,206	1,222	24,600	1,222
2023-01-23	1,204	1,204	1,191	1,203	24,600	1,203
2023-01-20	1,183	1,189	1,175	1,185	10,800	1,185
2023-01-19	1,185	1,185	1,177	1,181	23,800	1,181
2023-01-18	1,184	1,198	1,175	1,197	19,900	1,197
2023-01-17	1,172	1,186	1,172	1,180	24,400	1,180
2023-01-16	1,179	1,187	1,165	1,167	37,600	1,167
2023-01-13	1,190	1,203	1,190	1,192	25,200	1,192
2023-01-12	1,183	1,205	1,183	1,192	27,500	1,192
2023-01-11	1,177	1,191	1,176	1,183	29,500	1,183
2023-01-10	1,199	1,199	1,171	1,171	27,200	1,171
2023-01-06	1,173	1,193	1,173	1,189	32,800	1,189
2023-01-05	1,167	1,188	1,167	1,174	61,400	1,174
2023-01-04	1,168	1,172	1,159	1,163	48,800	1,163

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