日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 78 79 77 77 65,000
2000/12/28 81 82 79 79 171,000
2000/12/27 78 80 76 80 137,000
2000/12/26 78 81 78 81 185,000
2000/12/25 79 80 76 80 156,000
2000/12/22 75 80 75 75 179,000
2000/12/21 80 81 74 74 485,000
2000/12/20 82 83 78 78 232,000
2000/12/19 84 85 81 82 287,000
2000/12/18 83 85 80 83 466,000
2000/12/15 80 82 80 81 169,000
2000/12/14 80 81 79 79 134,000
2000/12/13 79 81 79 79 137,000
2000/12/12 80 82 79 79 148,000
2000/12/11 79 80 78 80 137,000
2000/12/08 77 79 77 77 2,116,000
2000/12/07 78 80 77 77 181,000
2000/12/06 83 85 78 78 213,000
2000/12/05 87 87 80 82 313,000
2000/12/04 83 85 82 84 152,000
2000/12/01 81 83 79 80 232,000
2000/11/30 78 81 77 79 248,000
2000/11/29 78 79 76 77 146,000
2000/11/28 78 78 76 76 165,000
2000/11/27 76 78 75 78 201,000
2000/11/24 75 76 74 76 148,000
2000/11/22 77 77 72 73 251,000
2000/11/21 77 77 74 75 150,000
2000/11/20 74 80 74 77 249,000
2000/11/17 77 77 75 75 137,000
2000/11/16 78 80 76 78 214,000
2000/11/15 81 81 78 79 94,000
2000/11/14 80 81 77 81 98,000
2000/11/13 80 81 77 78 129,000
2000/11/10 79 84 79 81 584,000
2000/11/09 84 84 80 80 142,000
2000/11/08 82 85 81 83 169,000
2000/11/07 85 85 81 83 108,000
2000/11/06 82 85 81 85 379,000
2000/11/02 77 80 76 78 158,000
2000/11/01 78 78 77 78 106,000
2000/10/31 79 79 77 78 143,000
2000/10/30 75 79 74 79 222,000
2000/10/27 79 82 74 74 355,000
2000/10/26 76 81 75 81 217,000
2000/10/25 81 81 78 78 135,000
2000/10/24 81 82 80 81 119,000
2000/10/23 82 82 80 81 143,000
2000/10/20 81 83 80 83 177,000
2000/10/19 80 83 80 83 184,000
2000/10/18 86 86 82 85 214,000
2000/10/17 86 87 85 85 99,000
2000/10/16 86 88 85 87 122,000
2000/10/13 86 88 86 86 480,000
2000/10/12 88 89 86 89 116,000
2000/10/11 88 89 86 89 100,000
2000/10/10 87 89 86 88 189,000
2000/10/06 90 90 87 89 107,000
2000/10/05 89 90 88 90 278,000
2000/10/04 87 88 86 88 177,000
2000/10/03 87 88 85 86 139,000
2000/10/02 87 87 85 87 142,000
2000/09/29 87 87 85 85 258,000
2000/09/28 86 88 86 86 131,000
2000/09/27 85 88 85 88 155,000
2000/09/26 87 88 85 86 172,000
2000/09/25 86 88 85 85 129,000
2000/09/22 88 88 85 88 169,000
2000/09/21 86 89 86 86 145,000
2000/09/20 86 88 85 88 163,000
2000/09/19 85 86 84 86 188,000
2000/09/18 85 86 83 84 347,000
2000/09/14 89 90 85 89 275,000
2000/09/13 89 90 87 89 230,000
2000/09/12 89 90 86 90 311,000
2000/09/11 87 89 84 88 317,000
2000/09/08 86 87 84 84 1,351,000
2000/09/07 87 89 85 85 296,000
2000/09/06 88 89 87 89 194,000
2000/09/05 87 90 87 89 399,000
2000/09/04 88 89 87 87 132,000
2000/09/01 88 89 88 88 129,000
2000/08/31 89 89 88 89 105,000
2000/08/30 88 89 86 88 464,000
2000/08/29 90 91 86 86 860,000
2000/08/28 91 93 90 93 150,000
2000/08/25 91 93 90 93 204,000
2000/08/24 89 94 89 94 240,000
2000/08/23 90 92 89 89 143,000
2000/08/22 91 92 90 92 196,000
2000/08/21 90 91 89 91 85,000
2000/08/18 90 91 89 91 189,000
2000/08/17 89 90 89 90 91,000
2000/08/16 90 91 89 91 112,000
2000/08/15 91 91 89 89 154,000
2000/08/14 90 92 90 90 99,000
2000/08/11 89 92 89 92 615,000
2000/08/10 91 92 89 90 141,000
2000/08/09 90 92 89 89 150,000
2000/08/08 91 93 89 91 130,000
2000/08/07 93 93 89 93 335,000
2000/08/04 88 91 88 90 250,000
2000/08/03 89 90 87 88 322,000
2000/08/02 92 92 89 90 70,000
2000/08/01 88 93 88 88 188,000
2000/07/31 90 94 87 88 248,000
2000/07/28 94 95 91 91 298,000
2000/07/27 93 95 91 93 161,000
2000/07/26 93 95 92 95 142,000
2000/07/25 93 94 92 94 148,000
2000/07/24 96 97 93 94 205,000
2000/07/21 98 100 96 97 191,000
2000/07/19 96 99 96 99 147,000
2000/07/18 100 101 97 98 430,000
2000/07/17 99 100 96 100 289,000
2000/07/14 95 100 95 98 372,000
2000/07/13 100 101 96 96 257,000
2000/07/12 100 102 99 101 345,000
2000/07/11 98 100 98 100 182,000
2000/07/10 98 99 97 98 192,000
2000/07/07 96 100 95 96 192,000
2000/07/06 100 101 96 98 242,000
2000/07/05 101 102 99 99 349,000
2000/07/04 100 102 98 99 474,000
2000/07/03 95 99 94 99 555,000
2000/06/30 94 95 92 95 133,000
2000/06/29 94 94 92 92 178,000
2000/06/28 93 94 91 91 146,000
2000/06/27 92 93 90 92 140,000
2000/06/26 90 92 90 91 171,000
2000/06/23 90 92 90 90 135,000
2000/06/22 91 91 90 91 178,000
2000/06/21 90 91 90 90 325,000
2000/06/20 91 92 90 91 205,000
2000/06/19 92 93 91 93 120,000
2000/06/16 92 95 91 92 144,000
2000/06/15 96 96 93 93 185,000
2000/06/14 95 96 94 96 195,000
2000/06/13 95 96 93 93 296,000
2000/06/12 94 94 92 94 210,000
2000/06/09 87 97 87 92 1,591,000
2000/06/08 91 92 90 90 120,000
2000/06/07 89 91 88 91 278,000
2000/06/06 89 90 88 90 135,000
2000/06/05 90 92 89 89 321,000
2000/06/02 87 92 87 89 283,000
2000/06/01 88 90 87 90 163,000
2000/05/31 89 91 88 88 178,000
2000/05/30 90 92 90 90 149,000
2000/05/29 91 92 90 92 97,000
2000/05/26 91 93 90 90 199,000
2000/05/25 92 93 91 93 127,000
2000/05/24 93 95 92 92 166,000
2000/05/23 96 96 94 96 167,000
2000/05/22 94 95 93 95 183,000
2000/05/19 93 94 92 92 183,000
2000/05/18 94 94 92 94 149,000
2000/05/17 95 96 92 94 227,000
2000/05/16 95 97 95 97 236,000
2000/05/15 95 97 92 95 254,000
2000/05/12 93 95 92 94 911,000
2000/05/11 95 97 93 93 283,000
2000/05/10 96 97 94 96 277,000
2000/05/09 94 96 94 94 154,000
2000/05/08 97 97 93 93 339,000
2000/05/02 91 93 90 92 200,000
2000/05/01 88 90 88 90 273,000
2000/04/28 92 93 88 89 369,000
2000/04/27 90 93 90 93 390,000
2000/04/26 95 97 90 91 570,000
2000/04/25 95 96 88 90 1,334,000
2000/04/24 92 92 92 92 298,000
2000/04/21 92 94 62 62 2,014,000
2000/04/20 96 98 92 92 762,000
2000/04/19 100 103 96 96 652,000
2000/04/18 103 105 98 100 522,000
2000/04/17 100 110 100 108 605,000
2000/04/14 110 113 108 111 796,000
2000/04/13 112 114 111 113 314,000
2000/04/12 109 112 108 112 269,000
2000/04/11 112 112 108 110 158,000
2000/04/10 111 111 108 108 206,000
2000/04/07 110 113 109 109 244,000
2000/04/06 108 113 108 113 350,000
2000/04/05 110 111 107 110 379,000
2000/04/04 107 110 107 107 213,000
2000/04/03 106 110 104 108 340,000
2000/03/31 105 109 101 101 409,000
2000/03/30 105 108 104 105 236,000
2000/03/29 112 113 106 107 155,000
2000/03/28 105 114 104 114 189,000
2000/03/27 109 115 105 115 682,000
2000/03/24 98 110 98 110 403,000
2000/03/23 103 109 102 108 330,000
2000/03/22 100 103 98 102 309,000
2000/03/21 100 103 100 103 176,000
2000/03/17 103 103 100 102 240,000
2000/03/16 105 106 101 101 226,000
2000/03/15 105 108 104 106 186,000
2000/03/14 113 113 108 109 301,000
2000/03/13 105 113 105 112 827,000
2000/03/10 108 108 103 104 2,090,000
2000/03/09 95 102 94 98 326,000
2000/03/08 103 103 100 100 212,000
2000/03/07 102 105 100 103 523,000
2000/03/06 95 102 95 102 608,000
2000/03/03 88 92 87 92 233,000
2000/03/02 86 88 85 87 190,000
2000/03/01 85 87 85 86 193,000
2000/02/29 85 86 84 86 249,000
2000/02/28 85 87 85 85 242,000
2000/02/25 86 87 85 86 321,000
2000/02/24 88 92 86 86 236,000
2000/02/23 91 93 88 88 183,000
2000/02/22 87 93 87 88 274,000
2000/02/21 93 94 91 91 180,000
2000/02/18 95 96 92 94 430,000
2000/02/17 98 98 95 95 161,000
2000/02/16 96 98 95 98 521,000
2000/02/15 96 98 96 98 262,000
2000/02/14 97 98 95 96 224,000
2000/02/10 95 98 95 95 534,000
2000/02/09 95 96 95 96 139,000
2000/02/08 95 98 95 97 177,000
2000/02/07 96 98 95 97 390,000
2000/02/04 95 97 94 94 570,000
2000/02/03 96 96 95 95 220,000
2000/02/02 99 99 95 95 316,000
2000/02/01 97 98 95 97 321,000
2000/01/31 98 99 96 97 281,000
2000/01/28 97 102 96 100 401,000
2000/01/27 98 102 97 97 195,000
2000/01/26 101 102 98 102 146,000
2000/01/25 101 103 98 98 189,000
2000/01/24 102 104 101 101 164,000
2000/01/21 104 104 100 101 332,000
2000/01/20 106 107 103 104 250,000
2000/01/19 101 105 101 102 231,000
2000/01/18 105 107 101 105 157,000
2000/01/17 98 105 97 104 332,000
2000/01/14 96 98 95 96 543,000
2000/01/13 98 99 95 97 240,000
2000/01/12 99 99 95 97 382,000
2000/01/11 96 99 95 99 299,000
2000/01/07 98 101 96 96 194,000
2000/01/06 98 100 95 96 289,000
2000/01/05 100 103 95 97 290,000
2000/01/04 95 97 92 93 148,000

このページの先頭へ