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
2001/12/28 52 53 51 53 240,000
2001/12/27 53 53 50 52 594,000
2001/12/26 52 55 52 52 950,000
2001/12/25 46 50 46 50 590,000
2001/12/21 45 46 44 46 824,000
2001/12/20 40 44 40 43 701,000
2001/12/19 39 42 39 40 1,508,000
2001/12/18 43 43 39 40 1,987,000
2001/12/17 44 46 40 44 2,917,000
2001/12/14 36 39 35 39 1,247,000
2001/12/13 40 40 37 38 1,137,000
2001/12/12 43 43 38 40 3,228,000
2001/12/11 46 46 44 45 686,000
2001/12/10 49 50 45 47 641,000
2001/12/07 52 53 49 51 914,000
2001/12/06 56 57 52 53 490,000
2001/12/05 54 55 52 55 346,000
2001/12/04 56 56 52 52 553,000
2001/12/03 60 60 54 57 811,000
2001/11/30 62 62 59 59 492,000
2001/11/29 62 62 60 62 685,000
2001/11/28 62 63 60 63 697,000
2001/11/27 63 65 62 65 286,000
2001/11/26 63 64 62 63 288,000
2001/11/22 61 63 61 63 125,000
2001/11/21 62 63 62 62 130,000
2001/11/20 63 64 62 62 100,000
2001/11/19 61 64 61 63 111,000
2001/11/16 62 63 61 61 111,000
2001/11/15 61 63 61 63 136,000
2001/11/14 62 62 61 61 126,000
2001/11/13 61 62 60 62 357,000
2001/11/12 62 62 61 62 107,000
2001/11/09 64 65 62 64 174,000
2001/11/08 65 65 64 65 253,000
2001/11/07 65 66 64 66 470,000
2001/11/06 65 67 64 64 316,000
2001/11/05 66 66 65 66 440,000
2001/11/02 65 66 64 64 206,000
2001/11/01 65 66 64 64 256,000
2001/10/31 65 66 64 65 159,000
2001/10/30 65 66 64 66 456,000
2001/10/29 69 69 66 67 350,000
2001/10/26 70 71 68 68 1,123,000
2001/10/25 66 70 66 68 1,197,000
2001/10/24 66 66 65 66 637,000
2001/10/23 63 66 62 66 765,000
2001/10/22 62 63 61 62 468,000
2001/10/19 62 63 61 61 293,000
2001/10/18 63 63 61 62 396,000
2001/10/17 64 64 63 63 941,000
2001/10/16 62 63 61 63 393,000
2001/10/15 62 62 61 62 803,000
2001/10/12 64 64 62 62 771,000
2001/10/11 63 64 62 64 446,000
2001/10/10 63 63 61 62 399,000
2001/10/09 65 65 62 63 695,000
2001/10/05 65 66 64 65 817,000
2001/10/04 66 66 64 64 917,000
2001/10/03 63 65 63 64 2,051,000
2001/10/02 62 63 61 62 1,816,000
2001/10/01 63 64 60 62 3,929,000
2001/09/28 66 68 58 61 4,807,000
2001/09/27 62 66 61 63 1,834,000
2001/09/26 68 68 65 65 683,000
2001/09/25 70 70 66 68 674,000
2001/09/21 68 69 66 66 534,000
2001/09/20 70 71 68 69 384,000
2001/09/19 70 73 70 71 396,000
2001/09/18 71 73 69 73 372,000
2001/09/17 71 72 68 68 427,000
2001/09/14 68 75 68 75 1,480,000
2001/09/13 67 71 66 68 656,000
2001/09/12 68 73 66 72 945,000
2001/09/11 76 81 76 77 294,000
2001/09/10 80 81 76 76 425,000
2001/09/07 83 84 81 81 395,000
2001/09/06 87 88 84 85 347,000
2001/09/05 88 89 85 85 439,000
2001/09/04 86 89 86 89 285,000
2001/09/03 88 89 86 87 236,000
2001/08/31 87 88 86 86 339,000
2001/08/30 90 92 89 91 197,000
2001/08/29 91 93 90 90 214,000
2001/08/28 94 94 91 92 242,000
2001/08/27 92 94 91 92 283,000
2001/08/24 87 92 87 91 367,000
2001/08/23 91 91 88 88 394,000
2001/08/22 86 92 85 90 1,072,000
2001/08/21 89 89 86 86 656,000
2001/08/20 91 91 88 89 538,000
2001/08/17 94 95 93 93 338,000
2001/08/16 96 98 93 93 574,000
2001/08/15 99 99 96 96 215,000
2001/08/14 98 100 97 100 314,000
2001/08/13 99 99 95 96 291,000
2001/08/10 95 100 95 100 537,000
2001/08/09 99 100 97 97 588,000
2001/08/08 100 102 100 101 654,000
2001/08/07 101 103 99 99 1,366,000
2001/08/06 99 104 97 104 2,015,000
2001/08/03 99 99 96 96 302,000
2001/08/02 95 100 94 99 788,000
2001/08/01 94 96 93 96 187,000
2001/07/31 94 96 92 96 289,000
2001/07/30 96 97 92 94 424,000
2001/07/27 97 98 94 97 541,000
2001/07/26 91 97 91 96 364,000
2001/07/25 93 93 90 90 272,000
2001/07/24 88 93 86 93 281,000
2001/07/23 94 94 88 88 231,000
2001/07/19 93 93 91 91 186,000
2001/07/18 96 98 93 94 363,000
2001/07/17 98 98 93 95 543,000
2001/07/16 94 100 93 98 845,000
2001/07/13 92 93 91 93 990,000
2001/07/12 88 90 86 90 179,000
2001/07/11 86 88 86 86 306,000
2001/07/10 88 92 86 89 292,000
2001/07/09 92 92 88 91 204,000
2001/07/06 95 95 93 93 184,000
2001/07/05 93 96 91 95 388,000
2001/07/04 93 94 90 91 272,000
2001/07/03 95 95 93 94 152,000
2001/07/02 97 97 93 94 206,000
2001/06/29 95 97 93 97 246,000
2001/06/28 93 95 92 95 271,000
2001/06/27 99 100 94 95 725,000
2001/06/26 95 100 95 100 963,000
2001/06/25 95 95 91 93 731,000
2001/06/22 88 95 87 93 612,000
2001/06/21 87 88 85 86 216,000
2001/06/20 84 87 84 85 276,000
2001/06/19 85 86 84 84 422,000
2001/06/18 84 84 83 84 164,000
2001/06/15 82 84 82 84 157,000
2001/06/14 84 85 82 82 253,000
2001/06/13 84 86 84 84 262,000
2001/06/12 85 88 84 84 366,000
2001/06/11 85 87 83 83 251,000
2001/06/08 88 88 83 84 2,212,000
2001/06/07 83 84 82 83 152,000
2001/06/06 84 84 82 84 169,000
2001/06/05 83 86 82 82 408,000
2001/06/04 83 83 81 83 160,000
2001/06/01 84 85 82 84 154,000
2001/05/31 85 87 83 83 312,000
2001/05/30 88 88 86 86 186,000
2001/05/29 89 90 88 88 155,000
2001/05/28 88 91 88 89 144,000
2001/05/25 90 90 88 88 173,000
2001/05/24 88 90 88 88 157,000
2001/05/23 91 92 89 90 145,000
2001/05/22 92 94 89 90 171,000
2001/05/21 88 92 88 92 255,000
2001/05/18 88 89 87 87 228,000
2001/05/17 90 91 87 88 229,000
2001/05/16 91 91 88 88 236,000
2001/05/15 90 92 89 89 225,000
2001/05/14 92 93 90 90 155,000
2001/05/11 94 95 91 92 700,000
2001/05/10 91 95 91 93 214,000
2001/05/09 90 90 86 90 447,000
2001/05/08 98 99 92 92 406,000
2001/05/07 99 101 99 99 482,000
2001/05/02 102 103 99 99 445,000
2001/05/01 103 103 101 103 466,000
2001/04/27 107 107 101 101 542,000
2001/04/26 104 107 103 105 793,000
2001/04/25 101 103 100 102 633,000
2001/04/24 102 102 98 100 1,109,000
2001/04/23 98 103 98 102 1,878,000
2001/04/20 94 97 94 95 928,000
2001/04/19 91 94 90 92 684,000
2001/04/18 89 91 88 91 680,000
2001/04/17 86 90 85 87 935,000
2001/04/16 86 86 84 84 389,000
2001/04/13 83 86 82 86 945,000
2001/04/12 82 83 80 82 419,000
2001/04/11 80 82 79 82 459,000
2001/04/10 81 81 78 78 697,000
2001/04/09 83 83 79 79 482,000
2001/04/06 84 84 81 83 452,000
2001/04/05 82 84 81 81 698,000
2001/04/04 80 81 79 81 408,000
2001/04/03 80 81 78 79 566,000
2001/04/02 78 80 77 80 475,000
2001/03/30 80 82 77 78 563,000
2001/03/29 82 82 80 80 227,000
2001/03/28 80 82 79 80 360,000
2001/03/27 84 84 79 79 403,000
2001/03/26 79 84 77 84 540,000
2001/03/23 78 79 77 79 159,000
2001/03/22 79 81 77 79 233,000
2001/03/21 75 81 74 81 581,000
2001/03/19 76 78 75 75 207,000
2001/03/16 74 77 74 74 291,000
2001/03/15 75 76 73 74 299,000
2001/03/14 77 78 76 76 242,000
2001/03/13 77 80 77 77 422,000
2001/03/12 79 81 77 77 364,000
2001/03/09 77 80 77 77 1,735,000
2001/03/08 79 80 77 77 413,000
2001/03/07 81 83 76 77 621,000
2001/03/06 81 83 79 82 454,000
2001/03/05 84 85 82 82 636,000
2001/03/02 84 86 81 83 496,000
2001/03/01 86 87 83 87 401,000
2001/02/28 86 87 85 87 322,000
2001/02/27 85 87 85 85 235,000
2001/02/26 82 86 82 85 261,000
2001/02/23 81 83 81 83 199,000
2001/02/22 82 83 81 81 167,000
2001/02/21 82 82 81 81 116,000
2001/02/20 84 84 80 82 213,000
2001/02/19 83 84 82 82 154,000
2001/02/16 85 85 83 84 110,000
2001/02/15 86 86 83 84 267,000
2001/02/14 84 85 83 85 274,000
2001/02/13 84 84 82 84 115,000
2001/02/09 80 84 78 84 716,000
2001/02/08 79 79 77 79 184,000
2001/02/07 80 80 77 78 166,000
2001/02/06 83 83 79 79 221,000
2001/02/05 79 86 79 82 1,363,000
2001/02/02 78 80 77 78 168,000
2001/02/01 77 80 76 76 286,000
2001/01/31 76 77 75 76 134,000
2001/01/30 77 77 75 75 144,000
2001/01/29 74 76 74 76 297,000
2001/01/26 75 76 74 74 173,000
2001/01/25 74 75 73 75 101,000
2001/01/24 74 75 73 73 125,000
2001/01/23 74 75 74 74 143,000
2001/01/22 74 75 73 74 103,000
2001/01/19 74 76 74 74 188,000
2001/01/18 73 76 73 76 188,000
2001/01/17 75 75 73 73 125,000
2001/01/16 74 76 71 75 424,000
2001/01/15 74 77 74 74 168,000
2001/01/12 76 78 74 75 733,000
2001/01/11 79 79 76 76 138,000
2001/01/10 79 79 76 77 129,000
2001/01/09 76 79 76 77 178,000
2001/01/05 80 80 77 77 404,000
2001/01/04 81 81 75 75 131,000

このページの先頭へ