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 |
---|---|---|---|---|---|
1997/12/30 | 155 | 171 | 155 | 163 | 99,000 |
1997/12/29 | 162 | 162 | 148 | 159 | 322,000 |
1997/12/26 | 172 | 172 | 161 | 162 | 285,000 |
1997/12/25 | 151 | 187 | 148 | 162 | 346,000 |
1997/12/24 | 150 | 154 | 141 | 152 | 359,000 |
1997/12/22 | 175 | 175 | 144 | 155 | 460,000 |
1997/12/19 | 195 | 195 | 173 | 184 | 637,000 |
1997/12/18 | 191 | 196 | 191 | 194 | 565,000 |
1997/12/17 | 184 | 208 | 172 | 196 | 371,000 |
1997/12/16 | 179 | 185 | 176 | 183 | 137,000 |
1997/12/15 | 176 | 189 | 172 | 189 | 138,000 |
1997/12/12 | 189 | 189 | 175 | 176 | 1,273,000 |
1997/12/11 | 187 | 191 | 176 | 176 | 111,000 |
1997/12/10 | 193 | 193 | 186 | 192 | 88,000 |
1997/12/09 | 190 | 194 | 186 | 194 | 222,000 |
1997/12/08 | 183 | 183 | 173 | 181 | 210,000 |
1997/12/05 | 189 | 190 | 180 | 183 | 146,000 |
1997/12/04 | 188 | 188 | 180 | 180 | 121,000 |
1997/12/03 | 188 | 192 | 185 | 188 | 79,000 |
1997/12/02 | 192 | 194 | 185 | 192 | 210,000 |
1997/12/01 | 178 | 193 | 175 | 192 | 277,000 |
1997/11/28 | 185 | 190 | 177 | 188 | 332,000 |
1997/11/27 | 190 | 193 | 182 | 190 | 305,000 |
1997/11/26 | 179 | 195 | 175 | 180 | 237,000 |
1997/11/25 | 170 | 179 | 160 | 179 | 670,000 |
1997/11/21 | 192 | 195 | 190 | 190 | 162,000 |
1997/11/20 | 175 | 195 | 172 | 190 | 208,000 |
1997/11/19 | 178 | 185 | 171 | 171 | 439,000 |
1997/11/18 | 193 | 209 | 189 | 192 | 310,000 |
1997/11/17 | 174 | 199 | 174 | 194 | 338,000 |
1997/11/14 | 182 | 186 | 171 | 171 | 902,000 |
1997/11/13 | 185 | 199 | 180 | 197 | 269,000 |
1997/11/12 | 189 | 195 | 180 | 180 | 372,000 |
1997/11/11 | 189 | 200 | 187 | 189 | 268,000 |
1997/11/10 | 185 | 195 | 185 | 188 | 308,000 |
1997/11/07 | 202 | 202 | 186 | 186 | 414,000 |
1997/11/06 | 206 | 212 | 202 | 202 | 176,000 |
1997/11/05 | 218 | 218 | 205 | 206 | 248,000 |
1997/11/04 | 221 | 224 | 205 | 213 | 236,000 |
1997/10/31 | 205 | 222 | 205 | 216 | 216,000 |
1997/10/30 | 223 | 223 | 206 | 206 | 261,000 |
1997/10/29 | 218 | 224 | 212 | 222 | 256,000 |
1997/10/28 | 205 | 211 | 201 | 205 | 251,000 |
1997/10/27 | 226 | 226 | 211 | 213 | 143,000 |
1997/10/24 | 206 | 234 | 205 | 226 | 223,000 |
1997/10/23 | 221 | 221 | 210 | 210 | 217,000 |
1997/10/22 | 216 | 225 | 211 | 225 | 281,000 |
1997/10/21 | 210 | 210 | 201 | 201 | 152,000 |
1997/10/20 | 202 | 208 | 202 | 205 | 76,000 |
1997/10/17 | 210 | 210 | 201 | 203 | 200,000 |
1997/10/16 | 202 | 215 | 201 | 212 | 156,000 |
1997/10/15 | 211 | 213 | 200 | 202 | 395,000 |
1997/10/14 | 209 | 233 | 209 | 225 | 346,000 |
1997/10/13 | 211 | 211 | 201 | 209 | 218,000 |
1997/10/09 | 211 | 214 | 202 | 214 | 437,000 |
1997/10/08 | 210 | 210 | 200 | 201 | 172,000 |
1997/10/07 | 206 | 209 | 191 | 191 | 272,000 |
1997/10/06 | 193 | 216 | 190 | 205 | 262,000 |
1997/10/03 | 172 | 180 | 170 | 178 | 255,000 |
1997/10/02 | 186 | 188 | 165 | 177 | 367,000 |
1997/10/01 | 196 | 199 | 189 | 189 | 351,000 |
1997/09/30 | 199 | 205 | 197 | 200 | 215,000 |
1997/09/29 | 210 | 210 | 199 | 199 | 237,000 |
1997/09/26 | 212 | 214 | 198 | 205 | 305,000 |
1997/09/25 | 229 | 229 | 210 | 210 | 251,000 |
1997/09/24 | 233 | 233 | 226 | 228 | 116,000 |
1997/09/22 | 220 | 235 | 220 | 230 | 112,000 |
1997/09/19 | 235 | 235 | 228 | 234 | 124,000 |
1997/09/18 | 232 | 236 | 230 | 235 | 112,000 |
1997/09/17 | 243 | 249 | 230 | 232 | 167,000 |
1997/09/16 | 242 | 242 | 237 | 242 | 178,000 |
1997/09/12 | 240 | 240 | 234 | 237 | 1,305,000 |
1997/09/11 | 252 | 252 | 240 | 240 | 196,000 |
1997/09/10 | 253 | 254 | 248 | 253 | 257,000 |
1997/09/09 | 255 | 264 | 250 | 253 | 103,000 |
1997/09/08 | 257 | 265 | 257 | 258 | 129,000 |
1997/09/05 | 257 | 258 | 256 | 257 | 138,000 |
1997/09/04 | 255 | 258 | 251 | 256 | 103,000 |
1997/09/03 | 252 | 262 | 249 | 255 | 160,000 |
1997/09/02 | 245 | 249 | 240 | 249 | 131,000 |
1997/09/01 | 243 | 243 | 240 | 243 | 153,000 |
1997/08/29 | 245 | 246 | 240 | 243 | 161,000 |
1997/08/28 | 247 | 247 | 245 | 246 | 119,000 |
1997/08/27 | 250 | 251 | 245 | 245 | 234,000 |
1997/08/26 | 251 | 256 | 250 | 250 | 195,000 |
1997/08/25 | 256 | 256 | 251 | 255 | 94,000 |
1997/08/22 | 255 | 258 | 250 | 256 | 342,000 |
1997/08/21 | 262 | 264 | 255 | 257 | 163,000 |
1997/08/20 | 251 | 264 | 251 | 264 | 363,000 |
1997/08/19 | 253 | 257 | 252 | 253 | 177,000 |
1997/08/18 | 250 | 251 | 245 | 247 | 400,000 |
1997/08/15 | 257 | 262 | 251 | 251 | 357,000 |
1997/08/14 | 259 | 260 | 253 | 255 | 198,000 |
1997/08/13 | 264 | 266 | 251 | 259 | 602,000 |
1997/08/12 | 250 | 264 | 250 | 260 | 261,000 |
1997/08/11 | 260 | 270 | 240 | 240 | 271,000 |
1997/08/08 | 260 | 275 | 260 | 270 | 245,000 |
1997/08/07 | 280 | 280 | 265 | 266 | 188,000 |
1997/08/06 | 285 | 285 | 270 | 280 | 223,000 |
1997/08/05 | 295 | 305 | 286 | 286 | 246,000 |
1997/08/04 | 282 | 290 | 281 | 288 | 209,000 |
1997/08/01 | 290 | 290 | 280 | 280 | 229,000 |
1997/07/31 | 295 | 295 | 287 | 290 | 146,000 |
1997/07/30 | 300 | 304 | 295 | 299 | 211,000 |
1997/07/29 | 312 | 314 | 301 | 301 | 277,000 |
1997/07/28 | 310 | 313 | 310 | 313 | 87,000 |
1997/07/25 | 310 | 311 | 308 | 310 | 77,000 |
1997/07/24 | 311 | 314 | 308 | 314 | 78,000 |
1997/07/23 | 312 | 315 | 309 | 315 | 67,000 |
1997/07/22 | 322 | 322 | 310 | 310 | 195,000 |
1997/07/18 | 317 | 328 | 315 | 322 | 89,000 |
1997/07/17 | 333 | 334 | 314 | 315 | 345,000 |
1997/07/16 | 314 | 317 | 304 | 313 | 365,000 |
1997/07/15 | 321 | 321 | 311 | 311 | 153,000 |
1997/07/14 | 311 | 322 | 311 | 322 | 115,000 |
1997/07/11 | 310 | 317 | 310 | 316 | 249,000 |
1997/07/10 | 310 | 311 | 305 | 310 | 214,000 |
1997/07/09 | 321 | 321 | 305 | 308 | 331,000 |
1997/07/08 | 324 | 327 | 320 | 323 | 89,000 |
1997/07/07 | 329 | 329 | 321 | 321 | 118,000 |
1997/07/04 | 327 | 329 | 322 | 324 | 141,000 |
1997/07/03 | 333 | 333 | 322 | 324 | 195,000 |
1997/07/02 | 333 | 336 | 330 | 330 | 204,000 |
1997/07/01 | 341 | 341 | 330 | 332 | 323,000 |
1997/06/30 | 346 | 352 | 340 | 351 | 186,000 |
1997/06/27 | 351 | 352 | 343 | 344 | 123,000 |
1997/06/26 | 345 | 352 | 345 | 352 | 134,000 |
1997/06/25 | 345 | 347 | 338 | 347 | 135,000 |
1997/06/24 | 340 | 341 | 338 | 340 | 138,000 |
1997/06/23 | 346 | 346 | 340 | 341 | 153,000 |
1997/06/20 | 351 | 354 | 345 | 346 | 139,000 |
1997/06/19 | 355 | 359 | 351 | 359 | 180,000 |
1997/06/18 | 362 | 362 | 353 | 355 | 82,000 |
1997/06/17 | 363 | 363 | 358 | 358 | 326,000 |
1997/06/16 | 365 | 365 | 352 | 361 | 270,000 |
1997/06/13 | 366 | 367 | 357 | 363 | 1,517,000 |
1997/06/12 | 358 | 361 | 355 | 361 | 273,000 |
1997/06/11 | 359 | 360 | 351 | 353 | 216,000 |
1997/06/10 | 345 | 360 | 345 | 359 | 183,000 |
1997/06/09 | 360 | 360 | 346 | 346 | 126,000 |
1997/06/06 | 350 | 357 | 349 | 357 | 168,000 |
1997/06/05 | 354 | 354 | 347 | 349 | 160,000 |
1997/06/04 | 359 | 359 | 351 | 354 | 139,000 |
1997/06/03 | 352 | 360 | 352 | 354 | 200,000 |
1997/06/02 | 343 | 357 | 343 | 357 | 177,000 |
1997/05/30 | 346 | 351 | 341 | 342 | 40,000 |
1997/05/29 | 354 | 354 | 345 | 351 | 115,000 |
1997/05/28 | 340 | 351 | 340 | 351 | 215,000 |
1997/05/27 | 346 | 350 | 338 | 348 | 119,000 |
1997/05/26 | 349 | 353 | 347 | 350 | 57,000 |
1997/05/23 | 347 | 354 | 347 | 347 | 134,000 |
1997/05/22 | 345 | 354 | 344 | 347 | 111,000 |
1997/05/21 | 354 | 356 | 341 | 343 | 226,000 |
1997/05/20 | 355 | 360 | 350 | 354 | 167,000 |
1997/05/19 | 357 | 360 | 347 | 360 | 204,000 |
1997/05/16 | 352 | 360 | 351 | 360 | 311,000 |
1997/05/15 | 350 | 352 | 346 | 352 | 240,000 |
1997/05/14 | 341 | 350 | 340 | 350 | 155,000 |
1997/05/13 | 353 | 355 | 341 | 341 | 334,000 |
1997/05/12 | 340 | 350 | 340 | 350 | 283,000 |
1997/05/09 | 341 | 344 | 336 | 338 | 513,000 |
1997/05/08 | 335 | 336 | 331 | 331 | 153,000 |
1997/05/07 | 339 | 342 | 328 | 330 | 238,000 |
1997/05/06 | 340 | 342 | 336 | 342 | 423,000 |
1997/05/02 | 325 | 330 | 320 | 325 | 136,000 |
1997/05/01 | 320 | 332 | 320 | 320 | 251,000 |
1997/04/30 | 312 | 320 | 312 | 319 | 248,000 |
1997/04/28 | 315 | 315 | 305 | 310 | 40,000 |
1997/04/25 | 311 | 327 | 310 | 313 | 194,000 |
1997/04/24 | 320 | 325 | 316 | 316 | 165,000 |
1997/04/23 | 329 | 330 | 321 | 321 | 170,000 |
1997/04/22 | 323 | 330 | 321 | 324 | 159,000 |
1997/04/21 | 325 | 330 | 323 | 328 | 158,000 |
1997/04/18 | 325 | 328 | 319 | 325 | 138,000 |
1997/04/17 | 319 | 325 | 316 | 321 | 152,000 |
1997/04/16 | 315 | 328 | 315 | 324 | 162,000 |
1997/04/15 | 315 | 315 | 306 | 312 | 139,000 |
1997/04/14 | 300 | 309 | 299 | 301 | 255,000 |
1997/04/11 | 285 | 304 | 285 | 304 | 438,000 |
1997/04/10 | 302 | 308 | 282 | 282 | 222,000 |
1997/04/09 | 310 | 310 | 301 | 302 | 254,000 |
1997/04/08 | 303 | 309 | 301 | 307 | 178,000 |
1997/04/07 | 313 | 313 | 301 | 308 | 192,000 |
1997/04/04 | 318 | 318 | 308 | 308 | 375,000 |
1997/04/03 | 319 | 320 | 313 | 318 | 156,000 |
1997/04/02 | 314 | 320 | 311 | 320 | 308,000 |
1997/04/01 | 313 | 317 | 310 | 317 | 573,000 |
1997/03/31 | 313 | 319 | 310 | 313 | 228,000 |
1997/03/28 | 312 | 318 | 310 | 311 | 165,000 |
1997/03/27 | 325 | 325 | 310 | 313 | 517,000 |
1997/03/26 | 327 | 327 | 318 | 320 | 308,000 |
1997/03/25 | 320 | 333 | 320 | 330 | 351,000 |
1997/03/24 | 347 | 347 | 315 | 321 | 268,000 |
1997/03/21 | 338 | 348 | 326 | 348 | 159,000 |
1997/03/19 | 339 | 344 | 330 | 337 | 314,000 |
1997/03/18 | 322 | 349 | 322 | 349 | 813,000 |
1997/03/17 | 322 | 329 | 316 | 327 | 195,000 |
1997/03/14 | 306 | 319 | 306 | 312 | 1,258,000 |
1997/03/13 | 325 | 329 | 321 | 321 | 119,000 |
1997/03/12 | 333 | 337 | 324 | 325 | 207,000 |
1997/03/11 | 330 | 339 | 327 | 338 | 137,000 |
1997/03/10 | 330 | 335 | 325 | 335 | 210,000 |
1997/03/07 | 337 | 348 | 331 | 344 | 542,000 |
1997/03/06 | 341 | 342 | 330 | 330 | 328,000 |
1997/03/05 | 343 | 343 | 336 | 336 | 335,000 |
1997/03/04 | 339 | 343 | 334 | 336 | 129,000 |
1997/03/03 | 332 | 337 | 328 | 330 | 192,000 |
1997/02/28 | 345 | 345 | 335 | 335 | 288,000 |
1997/02/27 | 340 | 343 | 338 | 340 | 75,000 |
1997/02/26 | 346 | 346 | 339 | 343 | 149,000 |
1997/02/25 | 334 | 349 | 332 | 349 | 461,000 |
1997/02/24 | 344 | 350 | 337 | 337 | 249,000 |
1997/02/21 | 346 | 352 | 335 | 335 | 210,000 |
1997/02/20 | 346 | 355 | 341 | 341 | 228,000 |
1997/02/19 | 324 | 343 | 324 | 338 | 188,000 |
1997/02/18 | 336 | 340 | 323 | 323 | 245,000 |
1997/02/17 | 340 | 344 | 336 | 340 | 296,000 |
1997/02/14 | 342 | 342 | 333 | 335 | 418,000 |
1997/02/13 | 346 | 346 | 335 | 338 | 210,000 |
1997/02/12 | 343 | 343 | 335 | 335 | 125,000 |
1997/02/10 | 337 | 345 | 329 | 335 | 178,000 |
1997/02/07 | 332 | 340 | 327 | 327 | 271,000 |
1997/02/06 | 337 | 340 | 331 | 331 | 253,000 |
1997/02/05 | 339 | 345 | 332 | 332 | 292,000 |
1997/02/04 | 340 | 355 | 336 | 340 | 167,000 |
1997/02/03 | 335 | 338 | 330 | 330 | 175,000 |
1997/01/31 | 327 | 350 | 327 | 335 | 304,000 |
1997/01/30 | 345 | 347 | 322 | 324 | 197,000 |
1997/01/29 | 331 | 350 | 321 | 350 | 282,000 |
1997/01/28 | 319 | 335 | 317 | 331 | 113,000 |
1997/01/27 | 321 | 329 | 316 | 316 | 176,000 |
1997/01/24 | 335 | 337 | 320 | 321 | 171,000 |
1997/01/23 | 339 | 345 | 335 | 335 | 150,000 |
1997/01/22 | 331 | 345 | 331 | 345 | 389,000 |
1997/01/21 | 319 | 327 | 315 | 327 | 408,000 |
1997/01/20 | 342 | 342 | 315 | 322 | 575,000 |
1997/01/17 | 344 | 346 | 335 | 337 | 505,000 |
1997/01/16 | 352 | 356 | 340 | 346 | 326,000 |
1997/01/14 | 346 | 357 | 338 | 347 | 452,000 |
1997/01/13 | 325 | 348 | 317 | 348 | 535,000 |
1997/01/10 | 317 | 339 | 317 | 319 | 992,000 |
1997/01/09 | 339 | 348 | 320 | 320 | 460,000 |
1997/01/08 | 355 | 355 | 331 | 339 | 283,000 |
1997/01/07 | 365 | 373 | 350 | 350 | 217,000 |
1997/01/06 | 366 | 373 | 360 | 369 | 162,000 |