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 |
---|---|---|---|---|---|
1987/12/28 | 365 | 371 | 365 | 370 | 93,000 |
1987/12/25 | 380 | 399 | 375 | 399 | 109,000 |
1987/12/24 | 380 | 390 | 370 | 370 | 182,000 |
1987/12/23 | 390 | 393 | 381 | 381 | 64,000 |
1987/12/22 | 386 | 393 | 380 | 390 | 314,000 |
1987/12/21 | 399 | 400 | 386 | 395 | 142,000 |
1987/12/18 | 400 | 401 | 388 | 390 | 276,000 |
1987/12/17 | 393 | 406 | 391 | 406 | 304,000 |
1987/12/16 | 395 | 395 | 385 | 391 | 102,000 |
1987/12/15 | 388 | 395 | 388 | 395 | 200,000 |
1987/12/14 | 386 | 394 | 386 | 386 | 107,000 |
1987/12/11 | 390 | 395 | 386 | 386 | 158,000 |
1987/12/10 | 394 | 395 | 390 | 391 | 120,000 |
1987/12/09 | 390 | 395 | 390 | 394 | 149,000 |
1987/12/08 | 389 | 398 | 386 | 386 | 176,000 |
1987/12/07 | 394 | 398 | 393 | 394 | 234,000 |
1987/12/05 | 389 | 395 | 389 | 395 | 275,000 |
1987/12/04 | 389 | 389 | 380 | 389 | 357,000 |
1987/12/03 | 375 | 390 | 375 | 388 | 451,000 |
1987/12/02 | 380 | 395 | 380 | 380 | 135,000 |
1987/12/01 | 375 | 385 | 370 | 380 | 137,000 |
1987/11/30 | 376 | 379 | 376 | 377 | 111,000 |
1987/11/28 | 374 | 378 | 370 | 376 | 242,000 |
1987/11/27 | 381 | 386 | 375 | 379 | 264,000 |
1987/11/26 | 385 | 394 | 383 | 394 | 104,000 |
1987/11/25 | 384 | 385 | 380 | 380 | 102,000 |
1987/11/24 | 385 | 385 | 380 | 381 | 138,000 |
1987/11/20 | 385 | 385 | 380 | 380 | 156,000 |
1987/11/19 | 385 | 389 | 385 | 385 | 175,000 |
1987/11/18 | 385 | 387 | 385 | 385 | 75,000 |
1987/11/17 | 389 | 390 | 385 | 387 | 117,000 |
1987/11/16 | 380 | 388 | 380 | 385 | 221,000 |
1987/11/13 | 390 | 395 | 390 | 395 | 71,000 |
1987/11/12 | 391 | 391 | 378 | 380 | 118,000 |
1987/11/11 | 390 | 390 | 360 | 371 | 431,000 |
1987/11/10 | 397 | 397 | 390 | 390 | 176,000 |
1987/11/09 | 397 | 400 | 392 | 392 | 165,000 |
1987/11/07 | 398 | 400 | 395 | 396 | 56,000 |
1987/11/06 | 397 | 400 | 395 | 400 | 171,000 |
1987/11/05 | 405 | 405 | 390 | 392 | 186,000 |
1987/11/04 | 410 | 410 | 402 | 403 | 106,000 |
1987/11/02 | 401 | 420 | 400 | 410 | 65,000 |
1987/10/31 | 400 | 400 | 395 | 400 | 114,000 |
1987/10/30 | 396 | 400 | 390 | 390 | 153,000 |
1987/10/29 | 400 | 410 | 396 | 396 | 95,000 |
1987/10/28 | 402 | 410 | 402 | 410 | 207,000 |
1987/10/27 | 390 | 403 | 389 | 403 | 150,000 |
1987/10/26 | 415 | 415 | 385 | 385 | 189,000 |
1987/10/24 | 410 | 425 | 410 | 420 | 115,000 |
1987/10/23 | 406 | 423 | 406 | 411 | 175,000 |
1987/10/22 | 430 | 438 | 410 | 412 | 390,000 |
1987/10/21 | 384 | 420 | 384 | 416 | 424,000 |
1987/10/20 | 365 | 365 | 365 | 365 | 185,000 |
1987/10/19 | 440 | 446 | 438 | 445 | 153,000 |
1987/10/16 | 447 | 450 | 436 | 447 | 319,000 |
1987/10/15 | 456 | 458 | 450 | 452 | 168,000 |
1987/10/14 | 458 | 460 | 455 | 456 | 276,000 |
1987/10/13 | 448 | 463 | 443 | 458 | 563,000 |
1987/10/12 | 447 | 447 | 444 | 446 | 227,000 |
1987/10/09 | 450 | 450 | 440 | 442 | 387,000 |
1987/10/08 | 455 | 455 | 451 | 452 | 318,000 |
1987/10/07 | 459 | 461 | 450 | 456 | 322,000 |
1987/10/06 | 459 | 464 | 455 | 460 | 298,000 |
1987/10/05 | 456 | 465 | 456 | 460 | 378,000 |
1987/10/03 | 458 | 459 | 454 | 456 | 148,000 |
1987/10/02 | 448 | 463 | 447 | 455 | 614,000 |
1987/10/01 | 442 | 447 | 438 | 441 | 519,000 |
1987/09/30 | 438 | 443 | 436 | 437 | 155,000 |
1987/09/29 | 438 | 448 | 436 | 436 | 313,000 |
1987/09/28 | 440 | 445 | 435 | 443 | 144,000 |
1987/09/26 | 440 | 445 | 430 | 435 | 357,000 |
1987/09/25 | 441 | 449 | 441 | 445 | 130,000 |
1987/09/24 | 450 | 450 | 440 | 440 | 183,000 |
1987/09/22 | 440 | 448 | 440 | 442 | 197,000 |
1987/09/21 | 453 | 458 | 445 | 445 | 238,000 |
1987/09/18 | 454 | 455 | 448 | 448 | 241,000 |
1987/09/17 | 457 | 459 | 448 | 450 | 222,000 |
1987/09/16 | 451 | 457 | 448 | 452 | 407,000 |
1987/09/14 | 462 | 465 | 451 | 452 | 243,000 |
1987/09/11 | 466 | 468 | 456 | 457 | 269,000 |
1987/09/10 | 477 | 477 | 458 | 461 | 631,000 |
1987/09/09 | 470 | 485 | 465 | 479 | 2,697,000 |
1987/09/08 | 453 | 466 | 450 | 460 | 684,000 |
1987/09/07 | 457 | 457 | 445 | 445 | 236,000 |
1987/09/05 | 463 | 464 | 452 | 452 | 326,000 |
1987/09/04 | 450 | 467 | 450 | 465 | 1,171,000 |
1987/09/03 | 455 | 456 | 450 | 450 | 368,000 |
1987/09/02 | 445 | 458 | 445 | 458 | 873,000 |
1987/09/01 | 440 | 447 | 440 | 443 | 252,000 |
1987/08/31 | 445 | 449 | 438 | 440 | 202,000 |
1987/08/29 | 443 | 449 | 440 | 445 | 220,000 |
1987/08/28 | 445 | 450 | 443 | 446 | 197,000 |
1987/08/27 | 449 | 450 | 444 | 450 | 90,000 |
1987/08/26 | 457 | 457 | 440 | 448 | 330,000 |
1987/08/25 | 431 | 459 | 427 | 457 | 652,000 |
1987/08/24 | 426 | 433 | 426 | 431 | 371,000 |
1987/08/22 | 430 | 433 | 430 | 431 | 165,000 |
1987/08/21 | 430 | 435 | 430 | 430 | 238,000 |
1987/08/20 | 430 | 431 | 430 | 431 | 256,000 |
1987/08/19 | 430 | 435 | 430 | 430 | 110,000 |
1987/08/18 | 430 | 435 | 430 | 435 | 238,000 |
1987/08/17 | 432 | 434 | 430 | 430 | 196,000 |
1987/08/14 | 431 | 439 | 430 | 430 | 289,000 |
1987/08/13 | 431 | 440 | 430 | 433 | 244,000 |
1987/08/12 | 440 | 440 | 432 | 432 | 259,000 |
1987/08/11 | 433 | 440 | 433 | 440 | 193,000 |
1987/08/10 | 433 | 436 | 432 | 433 | 188,000 |
1987/08/07 | 434 | 435 | 431 | 433 | 154,000 |
1987/08/06 | 434 | 439 | 431 | 431 | 90,000 |
1987/08/05 | 435 | 440 | 431 | 431 | 138,000 |
1987/08/04 | 438 | 438 | 431 | 432 | 145,000 |
1987/08/03 | 430 | 440 | 430 | 440 | 119,000 |
1987/08/01 | 433 | 433 | 428 | 430 | 226,000 |
1987/07/31 | 441 | 449 | 441 | 441 | 191,000 |
1987/07/30 | 443 | 445 | 438 | 440 | 179,000 |
1987/07/29 | 433 | 445 | 433 | 445 | 169,000 |
1987/07/28 | 430 | 435 | 426 | 433 | 88,000 |
1987/07/27 | 425 | 430 | 420 | 430 | 161,000 |
1987/07/25 | 421 | 429 | 421 | 429 | 81,000 |
1987/07/24 | 426 | 430 | 420 | 429 | 74,000 |
1987/07/23 | 425 | 430 | 420 | 423 | 192,000 |
1987/07/22 | 431 | 434 | 425 | 429 | 180,000 |
1987/07/21 | 433 | 435 | 431 | 434 | 157,000 |
1987/07/20 | 439 | 439 | 433 | 433 | 76,000 |
1987/07/17 | 445 | 448 | 433 | 435 | 216,000 |
1987/07/16 | 449 | 449 | 440 | 443 | 94,000 |
1987/07/15 | 440 | 455 | 438 | 450 | 260,000 |
1987/07/14 | 440 | 445 | 433 | 440 | 184,000 |
1987/07/13 | 433 | 445 | 433 | 435 | 163,000 |
1987/07/10 | 441 | 443 | 431 | 431 | 267,000 |
1987/07/09 | 440 | 445 | 438 | 438 | 204,000 |
1987/07/08 | 450 | 450 | 438 | 438 | 155,000 |
1987/07/07 | 440 | 442 | 438 | 440 | 150,000 |
1987/07/06 | 438 | 450 | 435 | 450 | 165,000 |
1987/07/04 | 440 | 446 | 440 | 442 | 159,000 |
1987/07/03 | 440 | 441 | 438 | 440 | 388,000 |
1987/07/02 | 450 | 450 | 436 | 439 | 197,000 |
1987/07/01 | 436 | 449 | 436 | 445 | 236,000 |
1987/06/30 | 427 | 444 | 426 | 435 | 231,000 |
1987/06/29 | 436 | 436 | 428 | 428 | 558,000 |
1987/06/27 | 436 | 444 | 431 | 436 | 1,137,000 |
1987/06/26 | 443 | 450 | 440 | 441 | 294,000 |
1987/06/25 | 441 | 445 | 440 | 445 | 175,000 |
1987/06/24 | 445 | 448 | 440 | 440 | 226,000 |
1987/06/23 | 450 | 455 | 445 | 450 | 223,000 |
1987/06/22 | 454 | 463 | 454 | 455 | 324,000 |
1987/06/19 | 440 | 464 | 440 | 459 | 558,000 |
1987/06/18 | 453 | 456 | 446 | 448 | 469,000 |
1987/06/17 | 459 | 462 | 452 | 455 | 324,000 |
1987/06/16 | 467 | 467 | 460 | 464 | 379,000 |
1987/06/15 | 465 | 470 | 461 | 463 | 296,000 |
1987/06/12 | 470 | 470 | 463 | 464 | 378,000 |
1987/06/11 | 470 | 470 | 466 | 467 | 264,000 |
1987/06/10 | 475 | 478 | 465 | 465 | 613,000 |
1987/06/09 | 487 | 489 | 464 | 465 | 502,000 |
1987/06/08 | 480 | 490 | 477 | 482 | 528,000 |
1987/06/06 | 480 | 485 | 476 | 476 | 352,000 |
1987/06/05 | 490 | 495 | 480 | 480 | 580,000 |
1987/06/04 | 500 | 500 | 480 | 490 | 1,426,000 |
1987/06/03 | 494 | 500 | 490 | 491 | 2,329,000 |
1987/06/02 | 485 | 503 | 482 | 492 | 3,856,000 |
1987/06/01 | 470 | 489 | 470 | 480 | 1,036,000 |
1987/05/30 | 480 | 480 | 475 | 475 | 767,000 |
1987/05/29 | 480 | 492 | 476 | 480 | 4,899,000 |
1987/05/28 | 470 | 484 | 465 | 475 | 3,025,000 |
1987/05/27 | 459 | 465 | 453 | 465 | 646,000 |
1987/05/26 | 460 | 460 | 450 | 450 | 360,000 |
1987/05/25 | 452 | 458 | 452 | 457 | 263,000 |
1987/05/23 | 450 | 460 | 446 | 450 | 546,000 |
1987/05/22 | 460 | 469 | 460 | 460 | 527,000 |
1987/05/21 | 458 | 460 | 455 | 455 | 692,000 |
1987/05/20 | 475 | 475 | 445 | 445 | 2,113,000 |
1987/05/19 | 450 | 478 | 445 | 475 | 4,082,000 |
1987/05/18 | 435 | 451 | 435 | 450 | 438,000 |
1987/05/15 | 450 | 450 | 438 | 440 | 879,000 |
1987/05/14 | 448 | 448 | 440 | 440 | 371,000 |
1987/05/13 | 450 | 451 | 435 | 435 | 750,000 |
1987/05/12 | 457 | 457 | 434 | 435 | 1,180,000 |
1987/05/11 | 435 | 464 | 435 | 460 | 3,779,000 |
1987/05/08 | 417 | 434 | 417 | 434 | 3,114,000 |
1987/05/07 | 405 | 407 | 402 | 407 | 251,000 |
1987/05/06 | 400 | 405 | 400 | 405 | 138,000 |
1987/05/02 | 399 | 400 | 397 | 400 | 128,000 |
1987/05/01 | 399 | 399 | 395 | 399 | 172,000 |
1987/04/30 | 395 | 400 | 390 | 394 | 98,000 |
1987/04/28 | 398 | 400 | 390 | 392 | 142,000 |
1987/04/27 | 405 | 405 | 398 | 400 | 304,000 |
1987/04/25 | 405 | 410 | 404 | 410 | 433,000 |
1987/04/24 | 405 | 407 | 403 | 404 | 283,000 |
1987/04/23 | 403 | 410 | 402 | 403 | 224,000 |
1987/04/22 | 404 | 405 | 401 | 405 | 263,000 |
1987/04/21 | 405 | 405 | 402 | 403 | 154,000 |
1987/04/20 | 410 | 410 | 402 | 405 | 405,000 |
1987/04/17 | 425 | 425 | 403 | 406 | 2,499,000 |
1987/04/16 | 410 | 410 | 405 | 410 | 172,000 |
1987/04/15 | 413 | 415 | 413 | 415 | 134,000 |
1987/04/14 | 419 | 420 | 413 | 418 | 188,000 |
1987/04/13 | 417 | 425 | 415 | 419 | 325,000 |
1987/04/10 | 420 | 422 | 415 | 417 | 240,000 |
1987/04/09 | 415 | 423 | 415 | 418 | 234,000 |
1987/04/08 | 416 | 420 | 413 | 413 | 222,000 |
1987/04/07 | 412 | 420 | 412 | 415 | 168,000 |
1987/04/06 | 416 | 423 | 415 | 417 | 149,000 |
1987/04/04 | 419 | 420 | 410 | 416 | 118,000 |
1987/04/03 | 416 | 420 | 411 | 415 | 128,000 |
1987/04/02 | 421 | 425 | 410 | 414 | 165,000 |
1987/04/01 | 434 | 434 | 421 | 430 | 469,000 |
1987/03/31 | 405 | 434 | 401 | 430 | 303,000 |
1987/03/30 | 419 | 420 | 410 | 410 | 201,000 |
1987/03/28 | 415 | 420 | 410 | 420 | 108,000 |
1987/03/27 | 415 | 420 | 413 | 414 | 195,000 |
1987/03/26 | 415 | 423 | 411 | 413 | 167,000 |
1987/03/25 | 415 | 425 | 410 | 422 | 208,000 |
1987/03/24 | 415 | 415 | 410 | 415 | 226,000 |
1987/03/23 | 420 | 423 | 410 | 410 | 304,000 |
1987/03/20 | 430 | 435 | 420 | 422 | 296,000 |
1987/03/19 | 445 | 445 | 430 | 430 | 305,000 |
1987/03/18 | 450 | 453 | 435 | 443 | 851,000 |
1987/03/17 | 454 | 454 | 435 | 435 | 888,000 |
1987/03/16 | 445 | 455 | 440 | 455 | 2,763,000 |
1987/03/13 | 419 | 419 | 406 | 415 | 118,000 |
1987/03/12 | 418 | 420 | 405 | 417 | 253,000 |
1987/03/11 | 405 | 415 | 403 | 413 | 302,000 |
1987/03/10 | 410 | 412 | 406 | 406 | 235,000 |
1987/03/09 | 410 | 415 | 407 | 407 | 166,000 |
1987/03/07 | 409 | 415 | 406 | 406 | 244,000 |
1987/03/06 | 410 | 419 | 406 | 409 | 190,000 |
1987/03/05 | 410 | 420 | 410 | 419 | 344,000 |
1987/03/04 | 415 | 415 | 407 | 410 | 231,000 |
1987/03/03 | 425 | 425 | 410 | 415 | 233,000 |
1987/03/02 | 405 | 430 | 405 | 425 | 228,000 |
1987/02/28 | 404 | 406 | 402 | 405 | 117,000 |
1987/02/27 | 405 | 410 | 402 | 402 | 207,000 |
1987/02/26 | 415 | 416 | 406 | 407 | 230,000 |
1987/02/25 | 407 | 410 | 405 | 410 | 305,000 |
1987/02/24 | 417 | 420 | 412 | 412 | 353,000 |
1987/02/23 | 420 | 430 | 416 | 417 | 279,000 |
1987/02/20 | 422 | 430 | 413 | 413 | 307,000 |
1987/02/19 | 431 | 433 | 422 | 426 | 434,000 |
1987/02/18 | 450 | 452 | 430 | 437 | 923,000 |
1987/02/17 | 457 | 465 | 442 | 442 | 5,691,000 |
1987/02/16 | 442 | 446 | 430 | 446 | 1,615,000 |
1987/02/13 | 435 | 444 | 425 | 431 | 1,592,000 |
1987/02/12 | 443 | 449 | 431 | 431 | 3,041,000 |
1987/02/10 | 425 | 438 | 423 | 434 | 2,048,000 |
1987/02/09 | 415 | 419 | 410 | 415 | 583,000 |
1987/02/07 | 410 | 412 | 405 | 410 | 646,000 |
1987/02/06 | 385 | 400 | 384 | 400 | 344,000 |
1987/02/05 | 386 | 390 | 382 | 382 | 136,000 |
1987/02/04 | 386 | 390 | 385 | 390 | 65,000 |
1987/02/03 | 386 | 390 | 385 | 388 | 141,000 |
1987/02/02 | 390 | 396 | 386 | 386 | 101,000 |
1987/01/31 | 385 | 395 | 385 | 386 | 165,000 |
1987/01/30 | 390 | 392 | 386 | 386 | 268,000 |
1987/01/29 | 395 | 396 | 390 | 390 | 295,000 |
1987/01/28 | 399 | 399 | 396 | 396 | 158,000 |
1987/01/27 | 400 | 404 | 397 | 397 | 155,000 |
1987/01/26 | 404 | 408 | 395 | 395 | 214,000 |
1987/01/24 | 407 | 409 | 400 | 400 | 328,000 |
1987/01/23 | 399 | 410 | 395 | 410 | 367,000 |
1987/01/22 | 391 | 404 | 391 | 395 | 361,000 |
1987/01/21 | 404 | 412 | 396 | 396 | 658,000 |
1987/01/20 | 396 | 399 | 390 | 399 | 205,000 |
1987/01/19 | 395 | 405 | 381 | 381 | 318,000 |
1987/01/16 | 387 | 402 | 386 | 397 | 456,000 |
1987/01/14 | 375 | 390 | 375 | 385 | 414,000 |
1987/01/13 | 372 | 376 | 371 | 372 | 130,000 |
1987/01/12 | 374 | 382 | 369 | 371 | 123,000 |
1987/01/09 | 370 | 375 | 369 | 369 | 396,000 |
1987/01/08 | 375 | 379 | 370 | 370 | 230,000 |
1987/01/07 | 373 | 383 | 369 | 369 | 260,000 |
1987/01/06 | 362 | 371 | 360 | 369 | 124,000 |
1987/01/05 | 356 | 360 | 352 | 357 | 128,000 |