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 |
---|---|---|---|---|---|
2011/12/30 | 163 | 165 | 161 | 165 | 190,000 |
2011/12/29 | 161 | 163 | 161 | 162 | 208,000 |
2011/12/28 | 163 | 163 | 161 | 161 | 156,000 |
2011/12/27 | 164 | 164 | 162 | 162 | 239,000 |
2011/12/26 | 168 | 168 | 164 | 166 | 336,000 |
2011/12/22 | 166 | 166 | 162 | 164 | 343,000 |
2011/12/21 | 168 | 168 | 166 | 167 | 311,000 |
2011/12/20 | 168 | 169 | 165 | 165 | 476,000 |
2011/12/19 | 166 | 166 | 160 | 165 | 496,000 |
2011/12/16 | 170 | 171 | 167 | 167 | 367,000 |
2011/12/15 | 173 | 173 | 169 | 169 | 451,000 |
2011/12/14 | 177 | 177 | 174 | 174 | 380,000 |
2011/12/13 | 173 | 182 | 173 | 176 | 1,055,000 |
2011/12/12 | 173 | 176 | 171 | 175 | 492,000 |
2011/12/09 | 173 | 173 | 171 | 172 | 439,000 |
2011/12/08 | 175 | 175 | 172 | 173 | 175,000 |
2011/12/07 | 172 | 176 | 171 | 175 | 254,000 |
2011/12/06 | 177 | 177 | 172 | 173 | 274,000 |
2011/12/05 | 179 | 179 | 175 | 176 | 410,000 |
2011/12/02 | 174 | 176 | 168 | 176 | 676,000 |
2011/12/01 | 175 | 176 | 173 | 174 | 350,000 |
2011/11/30 | 170 | 171 | 168 | 170 | 307,000 |
2011/11/29 | 170 | 173 | 167 | 173 | 596,000 |
2011/11/28 | 166 | 170 | 165 | 170 | 444,000 |
2011/11/25 | 164 | 168 | 164 | 165 | 526,000 |
2011/11/24 | 165 | 165 | 161 | 163 | 316,000 |
2011/11/22 | 159 | 167 | 159 | 165 | 396,000 |
2011/11/21 | 159 | 164 | 159 | 164 | 318,000 |
2011/11/18 | 165 | 166 | 160 | 164 | 590,000 |
2011/11/17 | 167 | 170 | 165 | 168 | 271,000 |
2011/11/16 | 169 | 169 | 166 | 167 | 356,000 |
2011/11/15 | 173 | 174 | 169 | 171 | 468,000 |
2011/11/14 | 172 | 172 | 168 | 172 | 455,000 |
2011/11/11 | 173 | 174 | 168 | 170 | 704,000 |
2011/11/10 | 168 | 170 | 166 | 166 | 422,000 |
2011/11/09 | 169 | 172 | 169 | 172 | 286,000 |
2011/11/08 | 174 | 175 | 168 | 168 | 343,000 |
2011/11/07 | 179 | 179 | 175 | 177 | 453,000 |
2011/11/04 | 172 | 175 | 170 | 174 | 440,000 |
2011/11/02 | 170 | 171 | 168 | 170 | 403,000 |
2011/11/01 | 175 | 176 | 171 | 171 | 281,000 |
2011/10/31 | 175 | 179 | 175 | 175 | 367,000 |
2011/10/28 | 179 | 180 | 176 | 176 | 429,000 |
2011/10/27 | 174 | 177 | 173 | 176 | 289,000 |
2011/10/26 | 175 | 176 | 171 | 174 | 328,000 |
2011/10/25 | 179 | 181 | 174 | 176 | 420,000 |
2011/10/24 | 175 | 180 | 175 | 179 | 241,000 |
2011/10/21 | 178 | 179 | 175 | 175 | 274,000 |
2011/10/20 | 178 | 179 | 176 | 177 | 278,000 |
2011/10/19 | 179 | 181 | 179 | 180 | 203,000 |
2011/10/18 | 181 | 181 | 178 | 178 | 445,000 |
2011/10/17 | 184 | 184 | 181 | 181 | 287,000 |
2011/10/14 | 185 | 186 | 180 | 180 | 688,000 |
2011/10/13 | 187 | 191 | 186 | 186 | 1,287,000 |
2011/10/12 | 186 | 188 | 185 | 186 | 317,000 |
2011/10/11 | 187 | 189 | 186 | 186 | 472,000 |
2011/10/07 | 186 | 188 | 184 | 184 | 379,000 |
2011/10/06 | 185 | 186 | 184 | 186 | 287,000 |
2011/10/05 | 187 | 188 | 180 | 181 | 927,000 |
2011/10/04 | 180 | 184 | 178 | 182 | 658,000 |
2011/10/03 | 185 | 187 | 180 | 185 | 594,000 |
2011/09/30 | 191 | 193 | 188 | 191 | 713,000 |
2011/09/29 | 185 | 193 | 184 | 193 | 835,000 |
2011/09/28 | 181 | 189 | 181 | 189 | 975,000 |
2011/09/27 | 173 | 181 | 173 | 181 | 672,000 |
2011/09/26 | 178 | 178 | 171 | 172 | 749,000 |
2011/09/22 | 182 | 183 | 177 | 178 | 904,000 |
2011/09/21 | 183 | 188 | 183 | 185 | 912,000 |
2011/09/20 | 183 | 185 | 183 | 183 | 254,000 |
2011/09/16 | 181 | 187 | 181 | 187 | 752,000 |
2011/09/15 | 180 | 183 | 180 | 182 | 379,000 |
2011/09/14 | 181 | 184 | 177 | 178 | 758,000 |
2011/09/13 | 177 | 183 | 177 | 182 | 875,000 |
2011/09/12 | 177 | 179 | 176 | 176 | 569,000 |
2011/09/09 | 183 | 183 | 180 | 180 | 683,000 |
2011/09/08 | 183 | 184 | 179 | 181 | 652,000 |
2011/09/07 | 180 | 185 | 178 | 183 | 845,000 |
2011/09/06 | 177 | 178 | 175 | 176 | 814,000 |
2011/09/05 | 186 | 186 | 176 | 178 | 1,536,000 |
2011/09/02 | 178 | 179 | 176 | 177 | 494,000 |
2011/09/01 | 180 | 184 | 177 | 180 | 1,303,000 |
2011/08/31 | 180 | 180 | 178 | 179 | 351,000 |
2011/08/30 | 181 | 182 | 179 | 181 | 575,000 |
2011/08/29 | 175 | 180 | 174 | 178 | 719,000 |
2011/08/26 | 173 | 175 | 172 | 174 | 722,000 |
2011/08/25 | 169 | 174 | 169 | 172 | 995,000 |
2011/08/24 | 173 | 176 | 166 | 167 | 1,123,000 |
2011/08/23 | 171 | 172 | 166 | 171 | 865,000 |
2011/08/22 | 173 | 173 | 168 | 168 | 979,000 |
2011/08/19 | 176 | 178 | 173 | 173 | 1,351,000 |
2011/08/18 | 178 | 186 | 178 | 181 | 3,641,000 |
2011/08/17 | 175 | 177 | 174 | 175 | 668,000 |
2011/08/16 | 177 | 178 | 174 | 176 | 614,000 |
2011/08/15 | 175 | 179 | 174 | 175 | 612,000 |
2011/08/12 | 177 | 179 | 171 | 172 | 770,000 |
2011/08/11 | 174 | 178 | 173 | 175 | 658,000 |
2011/08/10 | 180 | 182 | 177 | 177 | 645,000 |
2011/08/09 | 169 | 177 | 165 | 176 | 1,938,000 |
2011/08/08 | 183 | 186 | 177 | 178 | 1,253,000 |
2011/08/05 | 187 | 188 | 184 | 188 | 1,138,000 |
2011/08/04 | 194 | 197 | 192 | 193 | 685,000 |
2011/08/03 | 197 | 198 | 193 | 194 | 1,106,000 |
2011/08/02 | 203 | 203 | 200 | 200 | 524,000 |
2011/08/01 | 202 | 207 | 200 | 204 | 1,009,000 |
2011/07/29 | 202 | 203 | 200 | 200 | 531,000 |
2011/07/28 | 203 | 205 | 201 | 201 | 1,395,000 |
2011/07/27 | 210 | 210 | 204 | 207 | 1,653,000 |
2011/07/26 | 211 | 212 | 208 | 210 | 1,020,000 |
2011/07/25 | 212 | 215 | 208 | 209 | 2,125,000 |
2011/07/22 | 216 | 216 | 211 | 212 | 2,391,000 |
2011/07/21 | 211 | 215 | 210 | 214 | 5,046,000 |
2011/07/20 | 200 | 212 | 200 | 210 | 5,643,000 |
2011/07/19 | 197 | 200 | 197 | 199 | 433,000 |
2011/07/15 | 201 | 201 | 198 | 200 | 807,000 |
2011/07/14 | 202 | 203 | 199 | 199 | 783,000 |
2011/07/13 | 200 | 202 | 199 | 201 | 958,000 |
2011/07/12 | 202 | 204 | 201 | 202 | 789,000 |
2011/07/11 | 204 | 206 | 204 | 206 | 702,000 |
2011/07/08 | 207 | 207 | 204 | 206 | 821,000 |
2011/07/07 | 208 | 209 | 204 | 207 | 1,611,000 |
2011/07/06 | 210 | 211 | 208 | 209 | 1,244,000 |
2011/07/05 | 210 | 212 | 207 | 211 | 2,445,000 |
2011/07/04 | 207 | 209 | 205 | 207 | 1,350,000 |
2011/07/01 | 206 | 208 | 203 | 205 | 1,383,000 |
2011/06/30 | 200 | 205 | 197 | 205 | 2,099,000 |
2011/06/29 | 200 | 200 | 198 | 200 | 634,000 |
2011/06/28 | 199 | 201 | 198 | 199 | 1,834,000 |
2011/06/27 | 198 | 199 | 193 | 198 | 1,173,000 |
2011/06/24 | 196 | 197 | 195 | 196 | 915,000 |
2011/06/23 | 195 | 199 | 195 | 197 | 1,555,000 |
2011/06/22 | 191 | 198 | 191 | 197 | 2,931,000 |
2011/06/21 | 183 | 191 | 182 | 190 | 3,242,000 |
2011/06/20 | 175 | 185 | 175 | 182 | 1,194,000 |
2011/06/17 | 179 | 181 | 175 | 178 | 937,000 |
2011/06/16 | 178 | 182 | 177 | 178 | 1,201,000 |
2011/06/15 | 178 | 180 | 177 | 179 | 751,000 |
2011/06/14 | 172 | 179 | 172 | 178 | 1,132,000 |
2011/06/13 | 172 | 174 | 171 | 173 | 765,000 |
2011/06/10 | 174 | 176 | 171 | 172 | 815,000 |
2011/06/09 | 168 | 171 | 167 | 169 | 597,000 |
2011/06/08 | 171 | 172 | 169 | 170 | 446,000 |
2011/06/07 | 170 | 174 | 168 | 171 | 1,265,000 |
2011/06/06 | 174 | 176 | 169 | 173 | 2,062,000 |
2011/06/03 | 172 | 173 | 168 | 169 | 1,525,000 |
2011/06/02 | 173 | 174 | 171 | 171 | 557,000 |
2011/06/01 | 177 | 177 | 174 | 177 | 633,000 |
2011/05/31 | 173 | 178 | 173 | 176 | 820,000 |
2011/05/30 | 175 | 176 | 173 | 175 | 295,000 |
2011/05/27 | 173 | 177 | 173 | 176 | 382,000 |
2011/05/26 | 175 | 175 | 173 | 174 | 391,000 |
2011/05/25 | 174 | 174 | 171 | 172 | 397,000 |
2011/05/24 | 174 | 175 | 172 | 172 | 395,000 |
2011/05/23 | 175 | 175 | 171 | 172 | 469,000 |
2011/05/20 | 179 | 181 | 175 | 177 | 437,000 |
2011/05/19 | 182 | 183 | 177 | 177 | 564,000 |
2011/05/18 | 180 | 183 | 179 | 182 | 614,000 |
2011/05/17 | 177 | 181 | 177 | 179 | 780,000 |
2011/05/16 | 176 | 182 | 175 | 176 | 1,381,000 |
2011/05/13 | 182 | 184 | 174 | 176 | 1,645,000 |
2011/05/12 | 184 | 187 | 183 | 184 | 910,000 |
2011/05/11 | 187 | 188 | 184 | 185 | 583,000 |
2011/05/10 | 186 | 187 | 185 | 187 | 344,000 |
2011/05/09 | 188 | 188 | 185 | 185 | 377,000 |
2011/05/06 | 187 | 189 | 187 | 188 | 837,000 |
2011/05/02 | 185 | 189 | 185 | 187 | 536,000 |
2011/04/28 | 182 | 185 | 181 | 183 | 499,000 |
2011/04/27 | 185 | 185 | 180 | 181 | 488,000 |
2011/04/26 | 186 | 187 | 183 | 183 | 493,000 |
2011/04/25 | 186 | 189 | 185 | 186 | 342,000 |
2011/04/22 | 188 | 189 | 184 | 187 | 626,000 |
2011/04/21 | 191 | 191 | 188 | 190 | 385,000 |
2011/04/20 | 189 | 190 | 188 | 189 | 570,000 |
2011/04/19 | 190 | 191 | 187 | 187 | 1,103,000 |
2011/04/18 | 192 | 199 | 192 | 193 | 2,271,000 |
2011/04/15 | 191 | 197 | 188 | 193 | 3,070,000 |
2011/04/14 | 185 | 192 | 185 | 190 | 1,940,000 |
2011/04/13 | 183 | 188 | 182 | 186 | 570,000 |
2011/04/12 | 183 | 185 | 182 | 183 | 367,000 |
2011/04/11 | 182 | 188 | 182 | 186 | 564,000 |
2011/04/08 | 178 | 186 | 177 | 184 | 777,000 |
2011/04/07 | 180 | 181 | 179 | 180 | 544,000 |
2011/04/06 | 183 | 183 | 178 | 180 | 681,000 |
2011/04/05 | 190 | 191 | 180 | 182 | 1,249,000 |
2011/04/04 | 189 | 192 | 189 | 190 | 703,000 |
2011/04/01 | 188 | 192 | 188 | 189 | 615,000 |
2011/03/31 | 188 | 193 | 186 | 191 | 1,216,000 |
2011/03/30 | 188 | 191 | 180 | 187 | 1,032,000 |
2011/03/29 | 181 | 190 | 181 | 188 | 1,272,000 |
2011/03/28 | 186 | 186 | 179 | 184 | 992,000 |
2011/03/25 | 184 | 186 | 183 | 185 | 1,620,000 |
2011/03/24 | 189 | 192 | 187 | 189 | 1,203,000 |
2011/03/23 | 194 | 197 | 191 | 193 | 1,589,000 |
2011/03/22 | 199 | 200 | 194 | 196 | 2,260,000 |
2011/03/18 | 187 | 198 | 187 | 196 | 1,873,000 |
2011/03/17 | 165 | 188 | 165 | 186 | 2,474,000 |
2011/03/16 | 164 | 181 | 164 | 175 | 3,072,000 |
2011/03/15 | 181 | 181 | 136 | 160 | 5,296,000 |
2011/03/14 | 181 | 198 | 181 | 186 | 4,210,000 |
2011/03/11 | 212 | 214 | 210 | 212 | 1,970,000 |
2011/03/10 | 214 | 214 | 210 | 211 | 1,158,000 |
2011/03/09 | 218 | 219 | 213 | 214 | 1,636,000 |
2011/03/08 | 216 | 220 | 215 | 216 | 1,082,000 |
2011/03/07 | 221 | 221 | 215 | 216 | 1,450,000 |
2011/03/04 | 225 | 225 | 218 | 221 | 1,642,000 |
2011/03/03 | 217 | 222 | 216 | 221 | 1,730,000 |
2011/03/02 | 217 | 220 | 214 | 215 | 1,562,000 |
2011/03/01 | 223 | 224 | 220 | 220 | 1,497,000 |
2011/02/28 | 216 | 223 | 214 | 221 | 2,738,000 |
2011/02/25 | 212 | 215 | 212 | 214 | 1,173,000 |
2011/02/24 | 218 | 218 | 211 | 212 | 1,832,000 |
2011/02/23 | 219 | 223 | 217 | 217 | 1,962,000 |
2011/02/22 | 225 | 227 | 222 | 223 | 2,018,000 |
2011/02/21 | 230 | 232 | 228 | 229 | 1,583,000 |
2011/02/18 | 227 | 229 | 224 | 229 | 2,437,000 |
2011/02/17 | 229 | 232 | 227 | 227 | 3,252,000 |
2011/02/16 | 232 | 233 | 229 | 229 | 1,950,000 |
2011/02/15 | 234 | 235 | 231 | 231 | 2,443,000 |
2011/02/14 | 236 | 238 | 232 | 236 | 2,821,000 |
2011/02/10 | 239 | 241 | 238 | 238 | 1,282,000 |
2011/02/09 | 243 | 246 | 239 | 239 | 3,302,000 |
2011/02/08 | 237 | 242 | 237 | 241 | 5,358,000 |
2011/02/07 | 233 | 235 | 231 | 234 | 1,321,000 |
2011/02/04 | 230 | 231 | 228 | 228 | 1,269,000 |
2011/02/03 | 233 | 233 | 229 | 229 | 758,000 |
2011/02/02 | 230 | 233 | 229 | 232 | 1,081,000 |
2011/02/01 | 231 | 231 | 226 | 228 | 1,971,000 |
2011/01/31 | 230 | 232 | 228 | 231 | 1,404,000 |
2011/01/28 | 235 | 239 | 234 | 236 | 2,928,000 |
2011/01/27 | 235 | 236 | 232 | 236 | 997,000 |
2011/01/26 | 235 | 237 | 234 | 234 | 840,000 |
2011/01/25 | 232 | 238 | 232 | 237 | 1,730,000 |
2011/01/24 | 232 | 233 | 228 | 230 | 1,963,000 |
2011/01/21 | 240 | 241 | 233 | 234 | 3,017,000 |
2011/01/20 | 240 | 242 | 237 | 239 | 3,462,000 |
2011/01/19 | 242 | 249 | 241 | 242 | 11,064,000 |
2011/01/18 | 235 | 237 | 233 | 234 | 2,021,000 |
2011/01/17 | 234 | 240 | 233 | 237 | 5,731,000 |
2011/01/14 | 233 | 235 | 232 | 232 | 2,599,000 |
2011/01/13 | 235 | 237 | 230 | 232 | 2,013,000 |
2011/01/12 | 233 | 238 | 232 | 232 | 4,807,000 |
2011/01/11 | 228 | 233 | 227 | 230 | 2,346,000 |
2011/01/07 | 226 | 232 | 226 | 230 | 5,092,000 |
2011/01/06 | 227 | 230 | 225 | 228 | 4,582,000 |
2011/01/05 | 218 | 226 | 216 | 225 | 6,440,000 |
2011/01/04 | 214 | 218 | 212 | 216 | 2,370,000 |