井関農機(6310)の株価時系列情報
井関農機(6310)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 430 | 430 | 425 | 425 | 556,000 |
1994/12/29 | 418 | 433 | 415 | 433 | 1,325,000 |
1994/12/28 | 418 | 418 | 415 | 418 | 504,000 |
1994/12/27 | 405 | 412 | 403 | 408 | 427,000 |
1994/12/26 | 407 | 410 | 403 | 407 | 620,000 |
1994/12/22 | 384 | 402 | 384 | 402 | 1,841,000 |
1994/12/21 | 385 | 385 | 380 | 385 | 1,349,000 |
1994/12/20 | 380 | 384 | 378 | 384 | 452,000 |
1994/12/19 | 370 | 380 | 370 | 380 | 302,000 |
1994/12/16 | 370 | 370 | 364 | 369 | 614,000 |
1994/12/15 | 370 | 370 | 362 | 365 | 507,000 |
1994/12/14 | 355 | 360 | 355 | 360 | 758,000 |
1994/12/13 | 368 | 368 | 355 | 357 | 794,000 |
1994/12/12 | 373 | 375 | 368 | 370 | 287,000 |
1994/12/09 | 388 | 388 | 368 | 368 | 1,627,000 |
1994/12/08 | 381 | 384 | 381 | 383 | 388,000 |
1994/12/07 | 390 | 390 | 381 | 385 | 534,000 |
1994/12/06 | 388 | 393 | 385 | 393 | 598,000 |
1994/12/05 | 366 | 379 | 366 | 379 | 311,000 |
1994/12/02 | 370 | 370 | 360 | 361 | 320,000 |
1994/12/01 | 371 | 378 | 370 | 371 | 345,000 |
1994/11/30 | 366 | 380 | 365 | 370 | 405,000 |
1994/11/29 | 356 | 361 | 355 | 360 | 360,000 |
1994/11/28 | 365 | 365 | 355 | 355 | 270,000 |
1994/11/25 | 362 | 365 | 355 | 355 | 358,000 |
1994/11/24 | 370 | 372 | 360 | 367 | 409,000 |
1994/11/22 | 382 | 382 | 375 | 382 | 304,000 |
1994/11/21 | 395 | 400 | 388 | 388 | 187,000 |
1994/11/18 | 387 | 389 | 384 | 389 | 216,000 |
1994/11/17 | 386 | 390 | 386 | 387 | 146,000 |
1994/11/16 | 401 | 404 | 390 | 391 | 177,000 |
1994/11/15 | 384 | 395 | 384 | 395 | 195,000 |
1994/11/14 | 382 | 390 | 382 | 383 | 190,000 |
1994/11/11 | 397 | 400 | 385 | 392 | 497,000 |
1994/11/10 | 404 | 404 | 390 | 400 | 357,000 |
1994/11/09 | 405 | 406 | 385 | 400 | 391,000 |
1994/11/08 | 410 | 411 | 405 | 406 | 180,000 |
1994/11/07 | 414 | 414 | 407 | 410 | 173,000 |
1994/11/04 | 422 | 425 | 415 | 419 | 167,000 |
1994/11/02 | 420 | 424 | 417 | 417 | 159,000 |
1994/11/01 | 425 | 425 | 415 | 421 | 222,000 |
1994/10/31 | 429 | 430 | 425 | 428 | 506,000 |
1994/10/28 | 420 | 428 | 419 | 425 | 217,000 |
1994/10/27 | 417 | 423 | 416 | 418 | 307,000 |
1994/10/26 | 410 | 420 | 410 | 419 | 166,000 |
1994/10/25 | 416 | 416 | 405 | 410 | 154,000 |
1994/10/24 | 411 | 420 | 408 | 420 | 159,000 |
1994/10/21 | 418 | 420 | 411 | 420 | 143,000 |
1994/10/20 | 422 | 423 | 418 | 423 | 173,000 |
1994/10/19 | 426 | 426 | 423 | 423 | 131,000 |
1994/10/18 | 422 | 425 | 420 | 425 | 107,000 |
1994/10/17 | 424 | 427 | 420 | 425 | 232,000 |
1994/10/14 | 431 | 433 | 421 | 424 | 494,000 |
1994/10/13 | 433 | 433 | 427 | 433 | 149,000 |
1994/10/12 | 418 | 429 | 417 | 428 | 209,000 |
1994/10/11 | 420 | 422 | 417 | 417 | 173,000 |
1994/10/07 | 423 | 429 | 420 | 426 | 256,000 |
1994/10/06 | 406 | 416 | 405 | 408 | 211,000 |
1994/10/05 | 410 | 410 | 404 | 406 | 212,000 |
1994/10/04 | 405 | 415 | 405 | 408 | 139,000 |
1994/10/03 | 415 | 418 | 410 | 410 | 157,000 |
1994/09/30 | 405 | 411 | 403 | 403 | 182,000 |
1994/09/29 | 400 | 405 | 400 | 400 | 174,000 |
1994/09/28 | 406 | 408 | 400 | 400 | 318,000 |
1994/09/27 | 411 | 414 | 405 | 405 | 284,000 |
1994/09/26 | 409 | 416 | 407 | 410 | 143,000 |
1994/09/22 | 410 | 414 | 407 | 410 | 266,000 |
1994/09/21 | 410 | 417 | 410 | 414 | 170,000 |
1994/09/20 | 410 | 413 | 408 | 413 | 230,000 |
1994/09/19 | 410 | 414 | 406 | 406 | 235,000 |
1994/09/16 | 419 | 420 | 410 | 415 | 255,000 |
1994/09/14 | 424 | 424 | 418 | 419 | 230,000 |
1994/09/13 | 419 | 430 | 413 | 425 | 241,000 |
1994/09/12 | 425 | 433 | 420 | 420 | 152,000 |
1994/09/09 | 432 | 436 | 425 | 425 | 1,089,000 |
1994/09/08 | 420 | 430 | 417 | 428 | 347,000 |
1994/09/07 | 428 | 428 | 408 | 410 | 678,000 |
1994/09/06 | 435 | 440 | 425 | 428 | 281,000 |
1994/09/05 | 444 | 445 | 435 | 435 | 252,000 |
1994/09/02 | 439 | 445 | 437 | 445 | 275,000 |
1994/09/01 | 450 | 455 | 435 | 450 | 345,000 |
1994/08/31 | 459 | 459 | 450 | 455 | 181,000 |
1994/08/30 | 455 | 460 | 451 | 460 | 263,000 |
1994/08/29 | 460 | 466 | 452 | 453 | 202,000 |
1994/08/26 | 452 | 457 | 452 | 452 | 147,000 |
1994/08/25 | 461 | 461 | 450 | 451 | 141,000 |
1994/08/24 | 458 | 458 | 451 | 456 | 139,000 |
1994/08/23 | 455 | 463 | 451 | 458 | 176,000 |
1994/08/22 | 466 | 466 | 451 | 465 | 162,000 |
1994/08/19 | 462 | 464 | 451 | 464 | 266,000 |
1994/08/18 | 470 | 470 | 462 | 469 | 187,000 |
1994/08/17 | 470 | 470 | 461 | 468 | 142,000 |
1994/08/16 | 455 | 468 | 455 | 466 | 201,000 |
1994/08/15 | 462 | 465 | 455 | 455 | 151,000 |
1994/08/12 | 464 | 465 | 456 | 465 | 380,000 |
1994/08/11 | 459 | 465 | 454 | 459 | 191,000 |
1994/08/10 | 459 | 460 | 454 | 458 | 188,000 |
1994/08/09 | 459 | 465 | 452 | 452 | 265,000 |
1994/08/08 | 451 | 459 | 451 | 456 | 68,000 |
1994/08/05 | 458 | 469 | 452 | 460 | 374,000 |
1994/08/04 | 465 | 465 | 455 | 457 | 139,000 |
1994/08/03 | 462 | 470 | 456 | 465 | 306,000 |
1994/08/02 | 466 | 470 | 460 | 460 | 191,000 |
1994/08/01 | 469 | 469 | 456 | 461 | 91,000 |
1994/07/29 | 469 | 474 | 462 | 474 | 270,000 |
1994/07/28 | 458 | 465 | 441 | 465 | 443,000 |
1994/07/27 | 465 | 468 | 448 | 453 | 539,000 |
1994/07/26 | 461 | 473 | 461 | 470 | 385,000 |
1994/07/25 | 469 | 472 | 464 | 465 | 301,000 |
1994/07/22 | 468 | 480 | 468 | 480 | 337,000 |
1994/07/21 | 471 | 471 | 465 | 471 | 306,000 |
1994/07/20 | 476 | 477 | 473 | 475 | 330,000 |
1994/07/19 | 486 | 488 | 474 | 475 | 284,000 |
1994/07/18 | 485 | 489 | 481 | 481 | 130,000 |
1994/07/15 | 495 | 498 | 481 | 490 | 450,000 |
1994/07/14 | 499 | 499 | 490 | 495 | 287,000 |
1994/07/13 | 498 | 501 | 493 | 495 | 982,000 |
1994/07/12 | 494 | 505 | 492 | 495 | 2,091,000 |
1994/07/11 | 487 | 497 | 485 | 493 | 1,826,000 |
1994/07/08 | 479 | 483 | 475 | 482 | 543,000 |
1994/07/07 | 480 | 482 | 475 | 482 | 230,000 |
1994/07/06 | 483 | 489 | 478 | 478 | 400,000 |
1994/07/05 | 485 | 490 | 476 | 476 | 492,000 |
1994/07/04 | 488 | 490 | 483 | 484 | 307,000 |
1994/07/01 | 478 | 488 | 470 | 488 | 604,000 |
1994/06/30 | 471 | 488 | 471 | 483 | 527,000 |
1994/06/29 | 480 | 485 | 475 | 480 | 493,000 |
1994/06/28 | 485 | 489 | 482 | 485 | 664,000 |
1994/06/27 | 480 | 480 | 464 | 475 | 1,102,000 |
1994/06/24 | 498 | 500 | 491 | 491 | 782,000 |
1994/06/23 | 489 | 506 | 485 | 504 | 1,233,000 |
1994/06/22 | 475 | 484 | 471 | 484 | 1,512,000 |
1994/06/21 | 488 | 490 | 483 | 485 | 1,018,000 |
1994/06/20 | 509 | 510 | 493 | 493 | 908,000 |
1994/06/17 | 501 | 509 | 499 | 502 | 1,907,000 |
1994/06/16 | 502 | 504 | 490 | 499 | 2,476,000 |
1994/06/15 | 517 | 525 | 503 | 504 | 3,982,000 |
1994/06/14 | 502 | 525 | 496 | 519 | 9,108,000 |
1994/06/13 | 481 | 502 | 481 | 502 | 5,556,000 |
1994/06/10 | 480 | 495 | 479 | 480 | 11,234,000 |
1994/06/09 | 462 | 471 | 460 | 464 | 8,317,000 |
1994/06/08 | 443 | 462 | 440 | 462 | 9,302,000 |
1994/06/07 | 419 | 433 | 419 | 433 | 3,501,000 |
1994/06/06 | 410 | 417 | 410 | 416 | 331,000 |
1994/06/03 | 415 | 416 | 410 | 410 | 371,000 |
1994/06/02 | 422 | 422 | 410 | 416 | 681,000 |
1994/06/01 | 422 | 424 | 418 | 419 | 814,000 |
1994/05/31 | 423 | 428 | 418 | 424 | 2,051,000 |
1994/05/30 | 420 | 424 | 415 | 422 | 2,247,000 |
1994/05/27 | 409 | 416 | 407 | 416 | 1,539,000 |
1994/05/26 | 410 | 410 | 405 | 405 | 289,000 |
1994/05/25 | 410 | 415 | 404 | 408 | 1,220,000 |
1994/05/24 | 405 | 410 | 403 | 409 | 1,373,000 |
1994/05/23 | 395 | 404 | 393 | 400 | 322,000 |
1994/05/20 | 399 | 403 | 394 | 396 | 678,000 |
1994/05/19 | 402 | 402 | 392 | 394 | 337,000 |
1994/05/18 | 407 | 410 | 393 | 403 | 1,053,000 |
1994/05/17 | 394 | 407 | 390 | 407 | 798,000 |
1994/05/16 | 392 | 396 | 387 | 390 | 269,000 |
1994/05/13 | 389 | 396 | 385 | 390 | 439,000 |
1994/05/12 | 385 | 390 | 382 | 389 | 172,000 |
1994/05/11 | 390 | 390 | 384 | 389 | 131,000 |
1994/05/10 | 390 | 390 | 382 | 383 | 112,000 |
1994/05/09 | 389 | 390 | 384 | 384 | 106,000 |
1994/05/06 | 390 | 395 | 390 | 392 | 153,000 |
1994/05/02 | 390 | 391 | 381 | 391 | 198,000 |
1994/04/28 | 392 | 392 | 381 | 392 | 169,000 |
1994/04/27 | 381 | 390 | 380 | 382 | 305,000 |
1994/04/26 | 384 | 388 | 380 | 382 | 304,000 |
1994/04/25 | 390 | 395 | 386 | 394 | 196,000 |
1994/04/22 | 395 | 398 | 390 | 392 | 277,000 |
1994/04/21 | 397 | 398 | 390 | 391 | 273,000 |
1994/04/20 | 405 | 405 | 396 | 399 | 378,000 |
1994/04/19 | 399 | 402 | 392 | 395 | 329,000 |
1994/04/18 | 395 | 405 | 395 | 399 | 305,000 |
1994/04/15 | 402 | 403 | 391 | 392 | 558,000 |
1994/04/14 | 399 | 409 | 393 | 396 | 969,000 |
1994/04/13 | 390 | 399 | 386 | 399 | 591,000 |
1994/04/12 | 382 | 385 | 376 | 385 | 216,000 |
1994/04/11 | 374 | 388 | 371 | 382 | 388,000 |
1994/04/08 | 382 | 390 | 367 | 384 | 911,000 |
1994/04/07 | 386 | 390 | 380 | 382 | 479,000 |
1994/04/06 | 394 | 394 | 384 | 385 | 285,000 |
1994/04/05 | 379 | 389 | 378 | 385 | 231,000 |
1994/04/04 | 380 | 382 | 370 | 379 | 339,000 |
1994/04/01 | 385 | 386 | 380 | 382 | 231,000 |
1994/03/31 | 385 | 390 | 381 | 381 | 375,000 |
1994/03/30 | 385 | 390 | 381 | 390 | 452,000 |
1994/03/29 | 399 | 400 | 391 | 391 | 296,000 |
1994/03/28 | 383 | 398 | 381 | 394 | 318,000 |
1994/03/25 | 390 | 390 | 383 | 385 | 628,000 |
1994/03/24 | 391 | 395 | 389 | 395 | 577,000 |
1994/03/23 | 399 | 399 | 390 | 393 | 388,000 |
1994/03/22 | 404 | 405 | 395 | 399 | 665,000 |
1994/03/18 | 411 | 413 | 405 | 409 | 1,014,000 |
1994/03/17 | 420 | 421 | 408 | 411 | 1,293,000 |
1994/03/16 | 402 | 419 | 402 | 415 | 2,218,000 |
1994/03/15 | 402 | 403 | 397 | 399 | 873,000 |
1994/03/14 | 401 | 405 | 395 | 400 | 817,000 |
1994/03/11 | 403 | 405 | 391 | 400 | 2,191,000 |
1994/03/10 | 383 | 399 | 383 | 398 | 1,948,000 |
1994/03/09 | 393 | 393 | 383 | 383 | 1,908,000 |
1994/03/08 | 369 | 392 | 369 | 388 | 2,262,000 |
1994/03/07 | 366 | 375 | 361 | 370 | 603,000 |
1994/03/04 | 360 | 370 | 356 | 370 | 288,000 |
1994/03/03 | 360 | 365 | 354 | 360 | 231,000 |
1994/03/02 | 360 | 368 | 352 | 362 | 463,000 |
1994/03/01 | 353 | 363 | 353 | 360 | 357,000 |
1994/02/28 | 359 | 370 | 348 | 348 | 488,000 |
1994/02/25 | 358 | 364 | 355 | 360 | 340,000 |
1994/02/24 | 359 | 364 | 356 | 358 | 232,000 |
1994/02/23 | 360 | 368 | 355 | 355 | 291,000 |
1994/02/22 | 370 | 371 | 361 | 365 | 318,000 |
1994/02/21 | 351 | 370 | 351 | 370 | 289,000 |
1994/02/18 | 357 | 361 | 350 | 351 | 231,000 |
1994/02/17 | 362 | 371 | 355 | 360 | 416,000 |
1994/02/16 | 351 | 370 | 350 | 367 | 434,000 |
1994/02/15 | 339 | 356 | 339 | 346 | 768,000 |
1994/02/14 | 358 | 363 | 355 | 358 | 513,000 |
1994/02/10 | 372 | 373 | 365 | 368 | 554,000 |
1994/02/09 | 382 | 382 | 365 | 370 | 591,000 |
1994/02/08 | 384 | 388 | 381 | 382 | 1,049,000 |
1994/02/07 | 375 | 380 | 366 | 375 | 547,000 |
1994/02/04 | 370 | 375 | 365 | 375 | 559,000 |
1994/02/03 | 368 | 375 | 362 | 362 | 503,000 |
1994/02/02 | 365 | 374 | 364 | 373 | 887,000 |
1994/02/01 | 380 | 385 | 360 | 370 | 1,463,000 |
1994/01/31 | 379 | 379 | 370 | 379 | 2,038,000 |
1994/01/28 | 342 | 352 | 339 | 349 | 841,000 |
1994/01/27 | 370 | 370 | 347 | 347 | 1,675,000 |
1994/01/26 | 365 | 375 | 360 | 361 | 3,958,000 |
1994/01/25 | 339 | 369 | 338 | 350 | 6,235,000 |
1994/01/24 | 282 | 331 | 282 | 327 | 2,535,000 |
1994/01/21 | 304 | 309 | 300 | 302 | 219,000 |
1994/01/20 | 310 | 310 | 301 | 309 | 327,000 |
1994/01/19 | 300 | 310 | 300 | 310 | 400,000 |
1994/01/18 | 300 | 304 | 295 | 295 | 161,000 |
1994/01/17 | 310 | 310 | 300 | 302 | 239,000 |
1994/01/14 | 298 | 310 | 290 | 310 | 531,000 |
1994/01/13 | 310 | 310 | 295 | 295 | 583,000 |
1994/01/12 | 282 | 305 | 282 | 305 | 751,000 |
1994/01/11 | 284 | 284 | 277 | 282 | 424,000 |
1994/01/10 | 278 | 283 | 275 | 276 | 487,000 |
1994/01/07 | 261 | 264 | 260 | 263 | 196,000 |
1994/01/06 | 275 | 275 | 264 | 264 | 223,000 |
1994/01/05 | 256 | 275 | 255 | 271 | 219,000 |
1994/01/04 | 255 | 263 | 251 | 256 | 64,000 |