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 |
---|---|---|---|---|---|
1988/12/28 | 630 | 638 | 620 | 635 | 586,000 |
1988/12/27 | 605 | 650 | 605 | 650 | 1,000,000 |
1988/12/26 | 586 | 609 | 586 | 595 | 417,000 |
1988/12/24 | 611 | 612 | 589 | 595 | 644,000 |
1988/12/23 | 625 | 630 | 611 | 615 | 740,000 |
1988/12/22 | 636 | 644 | 625 | 635 | 383,000 |
1988/12/21 | 649 | 650 | 631 | 635 | 515,000 |
1988/12/20 | 621 | 650 | 617 | 649 | 781,000 |
1988/12/19 | 645 | 645 | 621 | 624 | 267,000 |
1988/12/16 | 650 | 659 | 620 | 645 | 1,023,000 |
1988/12/15 | 664 | 668 | 654 | 656 | 611,000 |
1988/12/14 | 662 | 670 | 662 | 663 | 806,000 |
1988/12/13 | 661 | 670 | 661 | 661 | 635,000 |
1988/12/12 | 677 | 680 | 661 | 661 | 617,000 |
1988/12/09 | 700 | 700 | 676 | 677 | 1,220,000 |
1988/12/08 | 671 | 695 | 665 | 690 | 4,947,000 |
1988/12/07 | 692 | 695 | 661 | 679 | 1,274,000 |
1988/12/06 | 709 | 715 | 690 | 691 | 1,384,000 |
1988/12/05 | 724 | 724 | 692 | 703 | 1,970,000 |
1988/12/03 | 709 | 725 | 705 | 719 | 9,881,000 |
1988/12/02 | 701 | 710 | 676 | 699 | 3,729,000 |
1988/12/01 | 691 | 694 | 680 | 692 | 2,710,000 |
1988/11/30 | 699 | 705 | 669 | 671 | 4,124,000 |
1988/11/29 | 649 | 689 | 645 | 689 | 5,430,000 |
1988/11/28 | 645 | 650 | 635 | 643 | 1,571,000 |
1988/11/26 | 636 | 640 | 625 | 635 | 641,000 |
1988/11/25 | 635 | 662 | 623 | 623 | 5,523,000 |
1988/11/24 | 596 | 640 | 596 | 629 | 4,182,000 |
1988/11/22 | 580 | 604 | 575 | 591 | 1,998,000 |
1988/11/21 | 578 | 578 | 566 | 574 | 377,000 |
1988/11/18 | 569 | 579 | 560 | 560 | 976,000 |
1988/11/17 | 551 | 559 | 540 | 559 | 1,118,000 |
1988/11/16 | 529 | 580 | 525 | 580 | 1,373,000 |
1988/11/15 | 529 | 529 | 520 | 523 | 345,000 |
1988/11/14 | 520 | 530 | 516 | 520 | 198,000 |
1988/11/11 | 525 | 532 | 520 | 526 | 260,000 |
1988/11/10 | 536 | 536 | 520 | 522 | 286,000 |
1988/11/09 | 540 | 540 | 525 | 539 | 242,000 |
1988/11/08 | 520 | 535 | 520 | 535 | 309,000 |
1988/11/07 | 521 | 530 | 520 | 525 | 113,000 |
1988/11/05 | 537 | 539 | 511 | 518 | 157,000 |
1988/11/04 | 550 | 550 | 535 | 535 | 203,000 |
1988/11/02 | 551 | 557 | 548 | 548 | 390,000 |
1988/11/01 | 560 | 560 | 539 | 548 | 273,000 |
1988/10/31 | 563 | 563 | 551 | 560 | 394,000 |
1988/10/29 | 551 | 565 | 546 | 558 | 474,000 |
1988/10/28 | 550 | 550 | 538 | 540 | 395,000 |
1988/10/27 | 553 | 554 | 540 | 545 | 367,000 |
1988/10/26 | 538 | 557 | 527 | 557 | 621,000 |
1988/10/25 | 535 | 539 | 525 | 530 | 365,000 |
1988/10/24 | 535 | 535 | 520 | 534 | 293,000 |
1988/10/22 | 513 | 531 | 512 | 530 | 389,000 |
1988/10/21 | 505 | 510 | 503 | 510 | 253,000 |
1988/10/20 | 506 | 509 | 502 | 505 | 220,000 |
1988/10/19 | 501 | 507 | 501 | 505 | 286,000 |
1988/10/18 | 510 | 510 | 502 | 502 | 214,000 |
1988/10/17 | 505 | 515 | 505 | 509 | 326,000 |
1988/10/14 | 503 | 515 | 503 | 515 | 190,000 |
1988/10/13 | 511 | 515 | 504 | 504 | 268,000 |
1988/10/12 | 510 | 515 | 508 | 510 | 196,000 |
1988/10/11 | 507 | 515 | 503 | 510 | 261,000 |
1988/10/07 | 510 | 515 | 500 | 503 | 172,000 |
1988/10/06 | 516 | 517 | 506 | 510 | 241,000 |
1988/10/05 | 517 | 517 | 510 | 513 | 428,000 |
1988/10/04 | 525 | 525 | 510 | 512 | 150,000 |
1988/10/03 | 525 | 529 | 517 | 525 | 219,000 |
1988/10/01 | 527 | 530 | 517 | 520 | 178,000 |
1988/09/30 | 535 | 535 | 517 | 517 | 422,000 |
1988/09/29 | 531 | 532 | 526 | 529 | 224,000 |
1988/09/28 | 526 | 534 | 520 | 525 | 401,000 |
1988/09/27 | 512 | 529 | 511 | 520 | 256,000 |
1988/09/26 | 523 | 539 | 505 | 539 | 274,000 |
1988/09/24 | 520 | 525 | 515 | 515 | 111,000 |
1988/09/22 | 518 | 530 | 512 | 525 | 406,000 |
1988/09/21 | 525 | 540 | 515 | 530 | 290,000 |
1988/09/20 | 531 | 543 | 525 | 528 | 377,000 |
1988/09/19 | 560 | 560 | 529 | 530 | 319,000 |
1988/09/16 | 556 | 560 | 530 | 530 | 302,000 |
1988/09/14 | 560 | 564 | 551 | 560 | 510,000 |
1988/09/13 | 537 | 558 | 532 | 551 | 378,000 |
1988/09/12 | 526 | 532 | 520 | 532 | 149,000 |
1988/09/09 | 528 | 531 | 519 | 527 | 269,000 |
1988/09/08 | 519 | 528 | 510 | 518 | 491,000 |
1988/09/07 | 524 | 524 | 512 | 515 | 512,000 |
1988/09/06 | 530 | 530 | 514 | 514 | 203,000 |
1988/09/05 | 545 | 545 | 524 | 531 | 202,000 |
1988/09/03 | 544 | 544 | 532 | 535 | 369,000 |
1988/09/02 | 513 | 515 | 500 | 514 | 746,000 |
1988/09/01 | 535 | 535 | 512 | 512 | 715,000 |
1988/08/31 | 549 | 550 | 532 | 539 | 991,000 |
1988/08/30 | 570 | 570 | 535 | 549 | 1,176,000 |
1988/08/29 | 599 | 599 | 571 | 572 | 296,000 |
1988/08/27 | 585 | 592 | 575 | 575 | 130,000 |
1988/08/26 | 600 | 605 | 586 | 595 | 352,000 |
1988/08/25 | 601 | 605 | 595 | 595 | 336,000 |
1988/08/24 | 609 | 612 | 600 | 602 | 362,000 |
1988/08/23 | 606 | 614 | 605 | 608 | 350,000 |
1988/08/22 | 616 | 616 | 605 | 615 | 451,000 |
1988/08/19 | 605 | 615 | 605 | 606 | 451,000 |
1988/08/18 | 606 | 620 | 605 | 606 | 295,000 |
1988/08/17 | 606 | 620 | 606 | 610 | 186,000 |
1988/08/16 | 620 | 630 | 605 | 608 | 382,000 |
1988/08/15 | 611 | 629 | 610 | 628 | 270,000 |
1988/08/12 | 637 | 637 | 601 | 601 | 300,000 |
1988/08/11 | 599 | 630 | 594 | 630 | 733,000 |
1988/08/10 | 609 | 620 | 600 | 605 | 392,000 |
1988/08/09 | 628 | 629 | 610 | 612 | 319,000 |
1988/08/08 | 650 | 650 | 621 | 630 | 750,000 |
1988/08/06 | 628 | 630 | 618 | 620 | 204,000 |
1988/08/05 | 645 | 650 | 605 | 608 | 711,000 |
1988/08/04 | 638 | 650 | 630 | 647 | 980,000 |
1988/08/03 | 639 | 650 | 628 | 635 | 1,261,000 |
1988/08/02 | 606 | 638 | 606 | 629 | 934,000 |
1988/08/01 | 586 | 615 | 583 | 605 | 402,000 |
1988/07/30 | 570 | 600 | 570 | 589 | 384,000 |
1988/07/29 | 564 | 583 | 564 | 570 | 409,000 |
1988/07/28 | 590 | 590 | 564 | 564 | 374,000 |
1988/07/27 | 584 | 595 | 575 | 575 | 618,000 |
1988/07/26 | 565 | 598 | 559 | 594 | 881,000 |
1988/07/25 | 598 | 605 | 568 | 570 | 805,000 |
1988/07/23 | 610 | 619 | 599 | 608 | 502,000 |
1988/07/22 | 651 | 655 | 616 | 616 | 996,000 |
1988/07/21 | 680 | 684 | 650 | 656 | 761,000 |
1988/07/20 | 650 | 690 | 646 | 690 | 1,647,000 |
1988/07/19 | 685 | 686 | 650 | 658 | 1,453,000 |
1988/07/18 | 700 | 709 | 685 | 686 | 1,282,000 |
1988/07/15 | 725 | 725 | 696 | 716 | 3,444,000 |
1988/07/14 | 715 | 728 | 714 | 725 | 4,385,000 |
1988/07/13 | 715 | 729 | 710 | 711 | 6,684,000 |
1988/07/12 | 715 | 728 | 708 | 725 | 11,786,000 |
1988/07/11 | 680 | 715 | 675 | 714 | 10,081,000 |
1988/07/08 | 705 | 707 | 676 | 680 | 15,436,000 |
1988/07/07 | 679 | 707 | 668 | 685 | 18,654,000 |
1988/07/06 | 658 | 670 | 640 | 670 | 8,617,000 |
1988/07/05 | 613 | 650 | 613 | 638 | 2,486,000 |
1988/07/04 | 617 | 630 | 616 | 620 | 547,000 |
1988/07/02 | 641 | 645 | 611 | 616 | 806,000 |
1988/07/01 | 650 | 655 | 640 | 648 | 2,366,000 |
1988/06/30 | 638 | 660 | 635 | 644 | 2,831,000 |
1988/06/29 | 639 | 639 | 618 | 635 | 1,989,000 |
1988/06/28 | 635 | 665 | 631 | 631 | 4,787,000 |
1988/06/27 | 664 | 674 | 635 | 644 | 6,718,000 |
1988/06/25 | 638 | 660 | 635 | 660 | 3,865,000 |
1988/06/24 | 650 | 660 | 631 | 633 | 13,632,000 |
1988/06/23 | 625 | 649 | 610 | 640 | 16,391,000 |
1988/06/22 | 630 | 634 | 615 | 615 | 9,314,000 |
1988/06/21 | 595 | 624 | 592 | 620 | 14,399,000 |
1988/06/20 | 600 | 607 | 592 | 599 | 3,807,000 |
1988/06/17 | 593 | 612 | 581 | 592 | 12,628,000 |
1988/06/16 | 550 | 596 | 547 | 596 | 4,674,000 |
1988/06/15 | 545 | 548 | 538 | 547 | 704,000 |
1988/06/14 | 538 | 545 | 531 | 540 | 475,000 |
1988/06/13 | 540 | 545 | 535 | 542 | 354,000 |
1988/06/10 | 548 | 548 | 527 | 535 | 723,000 |
1988/06/09 | 545 | 555 | 542 | 542 | 1,063,000 |
1988/06/08 | 550 | 550 | 540 | 540 | 892,000 |
1988/06/07 | 560 | 561 | 545 | 549 | 1,236,000 |
1988/06/06 | 569 | 569 | 542 | 555 | 1,609,000 |
1988/06/04 | 560 | 569 | 555 | 562 | 1,250,000 |
1988/06/03 | 554 | 574 | 551 | 555 | 3,921,000 |
1988/06/02 | 563 | 567 | 554 | 555 | 2,132,000 |
1988/06/01 | 560 | 574 | 549 | 568 | 6,865,000 |
1988/05/31 | 547 | 569 | 537 | 560 | 13,344,000 |
1988/05/30 | 529 | 546 | 520 | 545 | 2,364,000 |
1988/05/28 | 537 | 537 | 515 | 515 | 1,211,000 |
1988/05/27 | 543 | 544 | 525 | 527 | 2,156,000 |
1988/05/26 | 517 | 541 | 515 | 537 | 4,884,000 |
1988/05/25 | 512 | 520 | 508 | 519 | 807,000 |
1988/05/24 | 512 | 518 | 506 | 507 | 641,000 |
1988/05/23 | 521 | 522 | 511 | 520 | 959,000 |
1988/05/20 | 525 | 534 | 521 | 521 | 2,296,000 |
1988/05/19 | 530 | 540 | 520 | 520 | 11,824,000 |
1988/05/18 | 505 | 520 | 500 | 520 | 2,368,000 |
1988/05/17 | 507 | 508 | 494 | 502 | 1,140,000 |
1988/05/16 | 502 | 513 | 498 | 503 | 2,134,000 |
1988/05/13 | 499 | 504 | 496 | 504 | 2,324,000 |
1988/05/12 | 482 | 495 | 480 | 494 | 605,000 |
1988/05/11 | 490 | 493 | 481 | 484 | 617,000 |
1988/05/10 | 484 | 497 | 480 | 480 | 732,000 |
1988/05/09 | 489 | 489 | 475 | 475 | 370,000 |
1988/05/07 | 480 | 490 | 475 | 490 | 227,000 |
1988/05/06 | 476 | 484 | 474 | 474 | 336,000 |
1988/05/02 | 482 | 485 | 475 | 485 | 289,000 |
1988/04/30 | 481 | 485 | 478 | 480 | 201,000 |
1988/04/28 | 498 | 499 | 485 | 490 | 375,000 |
1988/04/27 | 480 | 498 | 475 | 495 | 1,055,000 |
1988/04/26 | 478 | 483 | 472 | 480 | 665,000 |
1988/04/25 | 478 | 485 | 470 | 478 | 738,000 |
1988/04/23 | 487 | 493 | 474 | 480 | 731,000 |
1988/04/22 | 495 | 500 | 481 | 484 | 1,269,000 |
1988/04/21 | 501 | 514 | 491 | 491 | 3,894,000 |
1988/04/20 | 520 | 522 | 495 | 496 | 16,073,000 |
1988/04/19 | 467 | 520 | 459 | 517 | 15,166,000 |
1988/04/18 | 447 | 477 | 445 | 467 | 4,099,000 |
1988/04/15 | 430 | 446 | 428 | 445 | 896,000 |
1988/04/14 | 430 | 433 | 429 | 431 | 280,000 |
1988/04/13 | 433 | 433 | 429 | 430 | 206,000 |
1988/04/12 | 434 | 434 | 426 | 429 | 235,000 |
1988/04/11 | 426 | 430 | 422 | 430 | 217,000 |
1988/04/08 | 420 | 426 | 420 | 426 | 229,000 |
1988/04/07 | 431 | 433 | 421 | 425 | 274,000 |
1988/04/06 | 427 | 435 | 421 | 430 | 440,000 |
1988/04/05 | 434 | 434 | 419 | 427 | 351,000 |
1988/04/04 | 429 | 434 | 429 | 430 | 449,000 |
1988/04/02 | 419 | 429 | 419 | 428 | 451,000 |
1988/04/01 | 414 | 419 | 413 | 416 | 293,000 |
1988/03/31 | 414 | 419 | 412 | 413 | 122,000 |
1988/03/30 | 419 | 419 | 410 | 415 | 192,000 |
1988/03/29 | 401 | 406 | 400 | 406 | 436,000 |
1988/03/28 | 402 | 410 | 401 | 401 | 183,000 |
1988/03/26 | 401 | 405 | 401 | 404 | 111,000 |
1988/03/25 | 410 | 414 | 403 | 403 | 115,000 |
1988/03/24 | 415 | 418 | 411 | 411 | 203,000 |
1988/03/23 | 420 | 420 | 413 | 414 | 242,000 |
1988/03/22 | 418 | 419 | 413 | 413 | 192,000 |
1988/03/18 | 419 | 419 | 413 | 413 | 250,000 |
1988/03/17 | 419 | 419 | 416 | 416 | 183,000 |
1988/03/16 | 424 | 424 | 415 | 420 | 309,000 |
1988/03/15 | 423 | 425 | 421 | 424 | 371,000 |
1988/03/14 | 418 | 422 | 415 | 420 | 141,000 |
1988/03/11 | 420 | 422 | 411 | 412 | 258,000 |
1988/03/10 | 420 | 422 | 415 | 417 | 293,000 |
1988/03/09 | 420 | 424 | 415 | 415 | 378,000 |
1988/03/08 | 420 | 425 | 417 | 425 | 283,000 |
1988/03/07 | 422 | 428 | 417 | 417 | 303,000 |
1988/03/05 | 413 | 425 | 413 | 421 | 343,000 |
1988/03/04 | 413 | 415 | 410 | 412 | 370,000 |
1988/03/03 | 410 | 410 | 406 | 410 | 336,000 |
1988/03/02 | 410 | 411 | 405 | 410 | 410,000 |
1988/03/01 | 412 | 417 | 407 | 410 | 347,000 |
1988/02/29 | 415 | 417 | 410 | 415 | 228,000 |
1988/02/27 | 403 | 411 | 403 | 410 | 189,000 |
1988/02/26 | 400 | 403 | 398 | 400 | 387,000 |
1988/02/25 | 398 | 400 | 397 | 398 | 164,000 |
1988/02/24 | 400 | 404 | 398 | 398 | 238,000 |
1988/02/23 | 395 | 404 | 395 | 397 | 326,000 |
1988/02/22 | 394 | 395 | 393 | 395 | 217,000 |
1988/02/19 | 394 | 397 | 393 | 395 | 186,000 |
1988/02/18 | 397 | 398 | 394 | 396 | 207,000 |
1988/02/17 | 396 | 399 | 392 | 398 | 268,000 |
1988/02/16 | 395 | 404 | 395 | 397 | 119,000 |
1988/02/15 | 396 | 399 | 391 | 394 | 148,000 |
1988/02/12 | 398 | 400 | 391 | 391 | 231,000 |
1988/02/10 | 400 | 400 | 396 | 399 | 122,000 |
1988/02/09 | 402 | 404 | 398 | 400 | 124,000 |
1988/02/08 | 404 | 405 | 400 | 402 | 124,000 |
1988/02/06 | 401 | 405 | 401 | 404 | 77,000 |
1988/02/05 | 400 | 407 | 398 | 401 | 107,000 |
1988/02/04 | 405 | 408 | 396 | 397 | 279,000 |
1988/02/03 | 408 | 409 | 403 | 403 | 158,000 |
1988/02/02 | 401 | 405 | 398 | 398 | 318,000 |
1988/02/01 | 409 | 409 | 399 | 399 | 292,000 |
1988/01/30 | 401 | 409 | 398 | 398 | 54,000 |
1988/01/29 | 400 | 410 | 395 | 409 | 195,000 |
1988/01/28 | 395 | 399 | 393 | 395 | 164,000 |
1988/01/27 | 405 | 409 | 390 | 392 | 368,000 |
1988/01/26 | 415 | 415 | 400 | 403 | 194,000 |
1988/01/25 | 402 | 415 | 401 | 410 | 228,000 |
1988/01/23 | 419 | 419 | 403 | 404 | 145,000 |
1988/01/22 | 430 | 438 | 418 | 418 | 760,000 |
1988/01/21 | 415 | 436 | 414 | 430 | 1,268,000 |
1988/01/20 | 424 | 424 | 414 | 415 | 579,000 |
1988/01/19 | 410 | 426 | 405 | 425 | 1,845,000 |
1988/01/18 | 405 | 409 | 400 | 401 | 485,000 |
1988/01/14 | 381 | 403 | 380 | 403 | 401,000 |
1988/01/13 | 385 | 390 | 380 | 381 | 63,000 |
1988/01/12 | 390 | 390 | 381 | 381 | 105,000 |
1988/01/11 | 391 | 391 | 385 | 386 | 196,000 |
1988/01/08 | 389 | 397 | 385 | 391 | 222,000 |
1988/01/07 | 385 | 388 | 380 | 385 | 111,000 |
1988/01/06 | 385 | 385 | 381 | 385 | 83,000 |
1988/01/05 | 374 | 383 | 374 | 380 | 70,000 |
1988/01/04 | 371 | 389 | 370 | 389 | 33,000 |