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 |
---|---|---|---|---|---|
1986/12/27 | 366 | 370 | 357 | 365 | 358,000 |
1986/12/26 | 380 | 385 | 371 | 371 | 281,000 |
1986/12/25 | 389 | 393 | 386 | 390 | 278,000 |
1986/12/24 | 385 | 395 | 385 | 394 | 231,000 |
1986/12/23 | 388 | 388 | 373 | 375 | 134,000 |
1986/12/22 | 392 | 394 | 389 | 389 | 243,000 |
1986/12/19 | 395 | 396 | 390 | 390 | 162,000 |
1986/12/18 | 392 | 395 | 391 | 395 | 196,000 |
1986/12/17 | 393 | 400 | 391 | 392 | 361,000 |
1986/12/16 | 396 | 400 | 391 | 400 | 220,000 |
1986/12/15 | 400 | 405 | 391 | 395 | 98,000 |
1986/12/12 | 391 | 410 | 391 | 395 | 192,000 |
1986/12/11 | 407 | 410 | 391 | 391 | 487,000 |
1986/12/10 | 400 | 410 | 400 | 407 | 139,000 |
1986/12/09 | 410 | 415 | 400 | 400 | 160,000 |
1986/12/08 | 410 | 415 | 400 | 410 | 164,000 |
1986/12/06 | 410 | 415 | 406 | 406 | 162,000 |
1986/12/05 | 400 | 417 | 400 | 415 | 548,000 |
1986/12/04 | 400 | 400 | 391 | 400 | 370,000 |
1986/12/03 | 400 | 405 | 391 | 397 | 265,000 |
1986/12/02 | 392 | 395 | 391 | 395 | 117,000 |
1986/12/01 | 395 | 395 | 391 | 395 | 85,000 |
1986/11/29 | 396 | 398 | 390 | 395 | 476,000 |
1986/11/28 | 409 | 409 | 395 | 400 | 227,000 |
1986/11/27 | 397 | 410 | 394 | 410 | 449,000 |
1986/11/26 | 411 | 414 | 400 | 402 | 263,000 |
1986/11/25 | 412 | 423 | 411 | 412 | 365,000 |
1986/11/22 | 420 | 420 | 413 | 414 | 233,000 |
1986/11/21 | 423 | 424 | 415 | 423 | 415,000 |
1986/11/20 | 427 | 427 | 411 | 413 | 474,000 |
1986/11/19 | 417 | 427 | 411 | 426 | 715,000 |
1986/11/18 | 434 | 443 | 412 | 412 | 1,252,000 |
1986/11/17 | 445 | 454 | 430 | 431 | 4,501,000 |
1986/11/14 | 429 | 435 | 424 | 435 | 2,974,000 |
1986/11/13 | 411 | 419 | 405 | 419 | 608,000 |
1986/11/12 | 430 | 434 | 411 | 411 | 1,184,000 |
1986/11/11 | 425 | 437 | 424 | 430 | 3,153,000 |
1986/11/10 | 409 | 431 | 407 | 430 | 3,028,000 |
1986/11/07 | 386 | 414 | 386 | 407 | 1,578,000 |
1986/11/06 | 375 | 385 | 373 | 385 | 95,000 |
1986/11/05 | 368 | 380 | 365 | 372 | 211,000 |
1986/11/04 | 364 | 370 | 364 | 365 | 119,000 |
1986/11/01 | 365 | 370 | 364 | 370 | 49,000 |
1986/10/31 | 362 | 370 | 362 | 370 | 181,000 |
1986/10/30 | 370 | 372 | 361 | 362 | 95,000 |
1986/10/29 | 355 | 365 | 354 | 365 | 285,000 |
1986/10/28 | 360 | 369 | 355 | 359 | 174,000 |
1986/10/27 | 357 | 365 | 357 | 360 | 79,000 |
1986/10/25 | 355 | 356 | 355 | 355 | 29,000 |
1986/10/24 | 366 | 370 | 365 | 365 | 171,000 |
1986/10/23 | 356 | 363 | 355 | 363 | 279,000 |
1986/10/22 | 356 | 364 | 356 | 356 | 156,000 |
1986/10/21 | 355 | 360 | 351 | 355 | 367,000 |
1986/10/20 | 356 | 360 | 355 | 356 | 48,000 |
1986/10/17 | 356 | 360 | 356 | 360 | 64,000 |
1986/10/16 | 355 | 360 | 355 | 357 | 101,000 |
1986/10/15 | 353 | 360 | 352 | 352 | 210,000 |
1986/10/14 | 360 | 360 | 352 | 355 | 83,000 |
1986/10/13 | 361 | 364 | 360 | 360 | 97,000 |
1986/10/09 | 360 | 365 | 355 | 360 | 91,000 |
1986/10/08 | 370 | 370 | 360 | 365 | 65,000 |
1986/10/07 | 365 | 380 | 362 | 380 | 90,000 |
1986/10/06 | 370 | 370 | 360 | 369 | 108,000 |
1986/10/04 | 348 | 370 | 346 | 369 | 87,000 |
1986/10/03 | 339 | 348 | 338 | 348 | 223,000 |
1986/10/02 | 350 | 355 | 342 | 347 | 205,000 |
1986/10/01 | 355 | 365 | 350 | 359 | 359,000 |
1986/09/30 | 350 | 360 | 350 | 360 | 420,000 |
1986/09/29 | 365 | 375 | 350 | 350 | 259,000 |
1986/09/27 | 370 | 375 | 360 | 370 | 203,000 |
1986/09/26 | 370 | 376 | 360 | 370 | 239,000 |
1986/09/25 | 371 | 377 | 370 | 377 | 118,000 |
1986/09/24 | 380 | 380 | 370 | 370 | 265,000 |
1986/09/22 | 390 | 390 | 380 | 380 | 114,000 |
1986/09/19 | 380 | 387 | 379 | 380 | 293,000 |
1986/09/18 | 385 | 390 | 380 | 380 | 308,000 |
1986/09/17 | 386 | 390 | 380 | 385 | 436,000 |
1986/09/16 | 400 | 400 | 385 | 385 | 333,000 |
1986/09/12 | 394 | 399 | 388 | 399 | 476,000 |
1986/09/11 | 407 | 407 | 399 | 399 | 326,000 |
1986/09/10 | 409 | 412 | 398 | 403 | 495,000 |
1986/09/09 | 399 | 414 | 395 | 410 | 1,012,000 |
1986/09/08 | 395 | 400 | 393 | 394 | 182,000 |
1986/09/06 | 393 | 400 | 391 | 400 | 231,000 |
1986/09/05 | 398 | 398 | 392 | 392 | 197,000 |
1986/09/04 | 393 | 398 | 392 | 393 | 118,000 |
1986/09/03 | 405 | 405 | 392 | 395 | 219,000 |
1986/09/02 | 406 | 406 | 395 | 403 | 210,000 |
1986/09/01 | 406 | 408 | 401 | 403 | 496,000 |
1986/08/30 | 389 | 404 | 388 | 401 | 305,000 |
1986/08/29 | 387 | 391 | 387 | 388 | 144,000 |
1986/08/28 | 387 | 395 | 386 | 391 | 136,000 |
1986/08/27 | 390 | 392 | 386 | 387 | 354,000 |
1986/08/26 | 390 | 395 | 385 | 386 | 283,000 |
1986/08/25 | 386 | 390 | 385 | 385 | 196,000 |
1986/08/23 | 389 | 391 | 386 | 388 | 87,000 |
1986/08/22 | 392 | 396 | 387 | 388 | 303,000 |
1986/08/21 | 393 | 402 | 393 | 397 | 253,000 |
1986/08/20 | 399 | 405 | 390 | 398 | 350,000 |
1986/08/19 | 385 | 395 | 384 | 394 | 512,000 |
1986/08/18 | 387 | 389 | 380 | 385 | 1,319,000 |
1986/08/15 | 386 | 392 | 386 | 387 | 487,000 |
1986/08/14 | 388 | 390 | 385 | 385 | 311,000 |
1986/08/13 | 392 | 396 | 385 | 388 | 282,000 |
1986/08/12 | 399 | 405 | 396 | 396 | 200,000 |
1986/08/11 | 401 | 405 | 399 | 399 | 102,000 |
1986/08/08 | 401 | 408 | 399 | 404 | 130,000 |
1986/08/07 | 400 | 405 | 396 | 401 | 155,000 |
1986/08/06 | 405 | 410 | 396 | 396 | 133,000 |
1986/08/05 | 408 | 408 | 401 | 405 | 100,000 |
1986/08/04 | 401 | 410 | 400 | 410 | 82,000 |
1986/08/02 | 410 | 410 | 398 | 398 | 132,000 |
1986/08/01 | 397 | 405 | 396 | 405 | 241,000 |
1986/07/31 | 406 | 407 | 395 | 395 | 419,000 |
1986/07/30 | 414 | 417 | 406 | 406 | 299,000 |
1986/07/29 | 426 | 429 | 402 | 419 | 527,000 |
1986/07/28 | 445 | 445 | 431 | 431 | 228,000 |
1986/07/26 | 440 | 443 | 437 | 443 | 140,000 |
1986/07/25 | 452 | 453 | 436 | 437 | 492,000 |
1986/07/24 | 440 | 460 | 436 | 453 | 1,345,000 |
1986/07/23 | 435 | 440 | 435 | 435 | 336,000 |
1986/07/22 | 440 | 443 | 435 | 435 | 248,000 |
1986/07/21 | 442 | 455 | 436 | 440 | 636,000 |
1986/07/19 | 448 | 448 | 440 | 445 | 299,000 |
1986/07/18 | 433 | 450 | 430 | 439 | 577,000 |
1986/07/17 | 430 | 432 | 428 | 429 | 612,000 |
1986/07/16 | 440 | 445 | 431 | 435 | 537,000 |
1986/07/15 | 450 | 454 | 445 | 448 | 540,000 |
1986/07/14 | 462 | 462 | 450 | 450 | 694,000 |
1986/07/11 | 460 | 464 | 455 | 462 | 2,713,000 |
1986/07/10 | 440 | 455 | 440 | 455 | 2,225,000 |
1986/07/09 | 445 | 454 | 441 | 443 | 910,000 |
1986/07/08 | 439 | 449 | 439 | 445 | 891,000 |
1986/07/07 | 458 | 458 | 450 | 454 | 1,038,000 |
1986/07/05 | 445 | 455 | 442 | 454 | 1,934,000 |
1986/07/04 | 440 | 445 | 436 | 445 | 1,046,000 |
1986/07/03 | 441 | 445 | 438 | 440 | 634,000 |
1986/07/02 | 445 | 448 | 440 | 442 | 1,225,000 |
1986/07/01 | 456 | 456 | 439 | 440 | 3,347,000 |
1986/06/30 | 435 | 449 | 430 | 446 | 2,856,000 |
1986/06/28 | 435 | 435 | 422 | 430 | 970,000 |
1986/06/27 | 415 | 435 | 412 | 432 | 2,269,000 |
1986/06/26 | 412 | 419 | 407 | 410 | 439,000 |
1986/06/25 | 408 | 412 | 407 | 407 | 185,000 |
1986/06/24 | 415 | 415 | 406 | 406 | 198,000 |
1986/06/23 | 411 | 415 | 405 | 410 | 498,000 |
1986/06/21 | 414 | 414 | 410 | 411 | 112,000 |
1986/06/20 | 413 | 417 | 410 | 414 | 312,000 |
1986/06/19 | 410 | 418 | 407 | 409 | 264,000 |
1986/06/18 | 407 | 410 | 405 | 405 | 195,000 |
1986/06/17 | 406 | 410 | 405 | 405 | 250,000 |
1986/06/16 | 413 | 413 | 408 | 410 | 235,000 |
1986/06/13 | 416 | 418 | 411 | 413 | 326,000 |
1986/06/12 | 418 | 419 | 410 | 413 | 519,000 |
1986/06/11 | 419 | 419 | 415 | 419 | 425,000 |
1986/06/10 | 410 | 411 | 404 | 404 | 355,000 |
1986/06/09 | 417 | 419 | 410 | 418 | 248,000 |
1986/06/07 | 405 | 414 | 405 | 413 | 126,000 |
1986/06/06 | 410 | 413 | 402 | 402 | 367,000 |
1986/06/05 | 412 | 414 | 410 | 411 | 328,000 |
1986/06/04 | 416 | 417 | 410 | 412 | 165,000 |
1986/06/03 | 415 | 419 | 405 | 419 | 445,000 |
1986/06/02 | 420 | 420 | 415 | 419 | 347,000 |
1986/05/31 | 420 | 420 | 415 | 420 | 204,000 |
1986/05/30 | 416 | 420 | 415 | 416 | 325,000 |
1986/05/29 | 425 | 425 | 416 | 416 | 763,000 |
1986/05/28 | 417 | 429 | 415 | 416 | 2,226,000 |
1986/05/27 | 420 | 420 | 410 | 410 | 1,196,000 |
1986/05/26 | 400 | 416 | 395 | 415 | 1,353,000 |
1986/05/24 | 395 | 400 | 393 | 399 | 138,000 |
1986/05/23 | 399 | 400 | 390 | 390 | 319,000 |
1986/05/22 | 399 | 400 | 391 | 398 | 165,000 |
1986/05/21 | 390 | 398 | 388 | 398 | 305,000 |
1986/05/20 | 400 | 400 | 386 | 390 | 355,000 |
1986/05/19 | 401 | 403 | 393 | 399 | 174,000 |
1986/05/17 | 405 | 405 | 398 | 403 | 194,000 |
1986/05/16 | 408 | 409 | 398 | 400 | 600,000 |
1986/05/15 | 403 | 410 | 400 | 410 | 717,000 |
1986/05/14 | 395 | 402 | 391 | 398 | 295,000 |
1986/05/13 | 400 | 400 | 390 | 400 | 414,000 |
1986/05/12 | 399 | 404 | 397 | 401 | 536,000 |
1986/05/09 | 388 | 400 | 385 | 399 | 612,000 |
1986/05/08 | 384 | 389 | 381 | 388 | 305,000 |
1986/05/07 | 381 | 385 | 380 | 384 | 111,000 |
1986/05/06 | 385 | 389 | 380 | 380 | 118,000 |
1986/05/02 | 382 | 389 | 375 | 375 | 248,000 |
1986/05/01 | 384 | 385 | 379 | 380 | 179,000 |
1986/04/30 | 388 | 388 | 379 | 384 | 267,000 |
1986/04/28 | 386 | 389 | 382 | 388 | 114,000 |
1986/04/26 | 380 | 386 | 371 | 371 | 194,000 |
1986/04/25 | 389 | 390 | 383 | 385 | 203,000 |
1986/04/24 | 385 | 391 | 383 | 390 | 368,000 |
1986/04/23 | 384 | 385 | 377 | 377 | 222,000 |
1986/04/22 | 385 | 390 | 380 | 380 | 665,000 |
1986/04/21 | 360 | 383 | 359 | 383 | 492,000 |
1986/04/19 | 361 | 361 | 360 | 361 | 144,000 |
1986/04/18 | 360 | 366 | 360 | 361 | 265,000 |
1986/04/17 | 360 | 365 | 360 | 362 | 295,000 |
1986/04/16 | 365 | 367 | 362 | 364 | 124,000 |
1986/04/15 | 365 | 365 | 361 | 364 | 92,000 |
1986/04/14 | 370 | 373 | 365 | 373 | 136,000 |
1986/04/11 | 370 | 375 | 367 | 370 | 206,000 |
1986/04/10 | 378 | 380 | 370 | 380 | 244,000 |
1986/04/09 | 380 | 387 | 373 | 378 | 284,000 |
1986/04/08 | 370 | 379 | 368 | 379 | 347,000 |
1986/04/07 | 367 | 370 | 363 | 369 | 179,000 |
1986/04/05 | 367 | 368 | 361 | 361 | 159,000 |
1986/04/04 | 364 | 368 | 360 | 368 | 187,000 |
1986/04/03 | 365 | 365 | 360 | 360 | 208,000 |
1986/04/02 | 369 | 374 | 359 | 360 | 439,000 |
1986/04/01 | 356 | 370 | 356 | 369 | 734,000 |
1986/03/31 | 364 | 369 | 360 | 360 | 502,000 |
1986/03/29 | 363 | 367 | 358 | 360 | 379,000 |
1986/03/28 | 355 | 361 | 353 | 361 | 459,000 |
1986/03/27 | 352 | 360 | 351 | 360 | 541,000 |
1986/03/26 | 362 | 363 | 350 | 359 | 395,000 |
1986/03/25 | 370 | 370 | 361 | 361 | 124,000 |
1986/03/24 | 364 | 375 | 361 | 375 | 303,000 |
1986/03/22 | 370 | 370 | 364 | 364 | 160,000 |
1986/03/20 | 380 | 380 | 368 | 370 | 251,000 |
1986/03/19 | 368 | 384 | 362 | 384 | 512,000 |
1986/03/18 | 373 | 380 | 370 | 372 | 380,000 |
1986/03/17 | 375 | 379 | 371 | 378 | 446,000 |
1986/03/15 | 376 | 380 | 373 | 375 | 210,000 |
1986/03/14 | 380 | 380 | 371 | 376 | 451,000 |
1986/03/13 | 385 | 388 | 371 | 380 | 649,000 |
1986/03/12 | 395 | 395 | 385 | 385 | 356,000 |
1986/03/11 | 385 | 390 | 383 | 385 | 388,000 |
1986/03/10 | 393 | 398 | 382 | 383 | 508,000 |
1986/03/07 | 400 | 400 | 391 | 392 | 263,000 |
1986/03/06 | 401 | 403 | 395 | 397 | 310,000 |
1986/03/05 | 393 | 416 | 390 | 407 | 869,000 |
1986/03/04 | 395 | 395 | 388 | 392 | 458,000 |
1986/03/03 | 399 | 399 | 390 | 391 | 302,000 |
1986/03/01 | 391 | 400 | 389 | 390 | 353,000 |
1986/02/28 | 405 | 405 | 392 | 398 | 462,000 |
1986/02/27 | 416 | 417 | 398 | 404 | 1,439,000 |
1986/02/26 | 400 | 401 | 391 | 391 | 1,356,000 |
1986/02/25 | 411 | 412 | 400 | 401 | 1,038,000 |
1986/02/24 | 433 | 435 | 411 | 412 | 641,000 |
1986/02/22 | 430 | 445 | 425 | 428 | 920,000 |
1986/02/21 | 419 | 447 | 418 | 430 | 3,160,000 |
1986/02/20 | 425 | 436 | 417 | 417 | 2,607,000 |
1986/02/19 | 445 | 449 | 418 | 425 | 7,697,000 |
1986/02/18 | 450 | 484 | 449 | 450 | 27,497,000 |
1986/02/17 | 387 | 445 | 387 | 445 | 17,445,000 |
1986/02/15 | 379 | 382 | 377 | 378 | 854,000 |
1986/02/14 | 373 | 397 | 373 | 389 | 1,469,000 |
1986/02/13 | 379 | 379 | 373 | 375 | 216,000 |
1986/02/12 | 369 | 374 | 369 | 374 | 141,000 |
1986/02/10 | 374 | 377 | 369 | 369 | 176,000 |
1986/02/07 | 375 | 384 | 370 | 384 | 215,000 |
1986/02/06 | 370 | 378 | 365 | 378 | 481,000 |
1986/02/05 | 375 | 376 | 365 | 365 | 250,000 |
1986/02/04 | 382 | 394 | 373 | 378 | 978,000 |
1986/02/03 | 374 | 387 | 370 | 380 | 348,000 |
1986/02/01 | 379 | 379 | 374 | 375 | 370,000 |
1986/01/31 | 385 | 390 | 373 | 375 | 1,567,000 |
1986/01/30 | 369 | 402 | 369 | 390 | 4,876,000 |
1986/01/29 | 354 | 367 | 354 | 367 | 352,000 |
1986/01/28 | 353 | 357 | 350 | 350 | 92,000 |
1986/01/27 | 359 | 359 | 350 | 350 | 76,000 |
1986/01/25 | 364 | 371 | 361 | 364 | 504,000 |
1986/01/24 | 355 | 367 | 355 | 364 | 533,000 |
1986/01/23 | 350 | 357 | 347 | 357 | 239,000 |
1986/01/22 | 346 | 354 | 346 | 354 | 97,000 |
1986/01/21 | 355 | 355 | 352 | 355 | 212,000 |
1986/01/20 | 356 | 360 | 353 | 357 | 88,000 |
1986/01/18 | 345 | 360 | 345 | 360 | 209,000 |
1986/01/17 | 346 | 347 | 341 | 345 | 74,000 |
1986/01/16 | 346 | 350 | 346 | 347 | 56,000 |
1986/01/14 | 345 | 350 | 345 | 350 | 56,000 |
1986/01/13 | 338 | 350 | 338 | 350 | 148,000 |
1986/01/10 | 337 | 340 | 335 | 340 | 182,000 |
1986/01/09 | 340 | 340 | 335 | 337 | 123,000 |
1986/01/08 | 343 | 343 | 340 | 340 | 85,000 |
1986/01/07 | 345 | 345 | 343 | 343 | 28,000 |
1986/01/06 | 340 | 345 | 340 | 345 | 47,000 |
1986/01/04 | 345 | 345 | 343 | 343 | 52,000 |