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 |
---|---|---|---|---|---|
2012/12/28 | 223 | 226 | 223 | 223 | 1,164,000 |
2012/12/27 | 226 | 227 | 223 | 224 | 711,000 |
2012/12/26 | 226 | 227 | 223 | 227 | 522,000 |
2012/12/25 | 226 | 227 | 223 | 225 | 735,000 |
2012/12/21 | 226 | 229 | 220 | 221 | 1,062,000 |
2012/12/20 | 229 | 230 | 224 | 225 | 1,429,000 |
2012/12/19 | 227 | 231 | 226 | 229 | 1,648,000 |
2012/12/18 | 220 | 225 | 220 | 225 | 1,478,000 |
2012/12/17 | 222 | 222 | 218 | 218 | 702,000 |
2012/12/14 | 217 | 222 | 216 | 219 | 1,281,000 |
2012/12/13 | 221 | 221 | 218 | 219 | 866,000 |
2012/12/12 | 214 | 220 | 214 | 220 | 1,345,000 |
2012/12/11 | 216 | 216 | 212 | 214 | 944,000 |
2012/12/10 | 215 | 217 | 213 | 216 | 1,070,000 |
2012/12/07 | 214 | 215 | 212 | 214 | 826,000 |
2012/12/06 | 214 | 215 | 212 | 213 | 1,118,000 |
2012/12/05 | 209 | 213 | 209 | 212 | 2,213,000 |
2012/12/04 | 206 | 210 | 204 | 210 | 1,383,000 |
2012/12/03 | 207 | 207 | 204 | 205 | 731,000 |
2012/11/30 | 208 | 208 | 204 | 205 | 730,000 |
2012/11/29 | 205 | 207 | 203 | 207 | 683,000 |
2012/11/28 | 204 | 207 | 200 | 202 | 969,000 |
2012/11/27 | 205 | 207 | 203 | 204 | 1,222,000 |
2012/11/26 | 206 | 209 | 202 | 206 | 1,743,000 |
2012/11/22 | 197 | 201 | 196 | 200 | 1,182,000 |
2012/11/21 | 195 | 197 | 193 | 194 | 649,000 |
2012/11/20 | 198 | 200 | 191 | 194 | 1,293,000 |
2012/11/19 | 194 | 198 | 193 | 198 | 1,318,000 |
2012/11/16 | 191 | 192 | 188 | 191 | 1,008,000 |
2012/11/15 | 186 | 193 | 184 | 190 | 1,066,000 |
2012/11/14 | 189 | 189 | 186 | 187 | 402,000 |
2012/11/13 | 189 | 190 | 185 | 188 | 817,000 |
2012/11/12 | 197 | 197 | 187 | 189 | 2,262,000 |
2012/11/09 | 178 | 183 | 178 | 183 | 329,000 |
2012/11/08 | 182 | 182 | 181 | 181 | 256,000 |
2012/11/07 | 188 | 188 | 184 | 186 | 268,000 |
2012/11/06 | 187 | 189 | 186 | 186 | 293,000 |
2012/11/05 | 191 | 191 | 187 | 187 | 402,000 |
2012/11/02 | 186 | 190 | 185 | 190 | 623,000 |
2012/11/01 | 182 | 186 | 180 | 183 | 420,000 |
2012/10/31 | 183 | 186 | 181 | 183 | 495,000 |
2012/10/30 | 179 | 185 | 179 | 183 | 872,000 |
2012/10/29 | 178 | 180 | 177 | 178 | 389,000 |
2012/10/26 | 181 | 183 | 176 | 178 | 648,000 |
2012/10/25 | 177 | 181 | 177 | 180 | 396,000 |
2012/10/24 | 177 | 179 | 176 | 178 | 304,000 |
2012/10/23 | 181 | 181 | 177 | 179 | 242,000 |
2012/10/22 | 176 | 181 | 176 | 179 | 353,000 |
2012/10/19 | 178 | 183 | 178 | 181 | 477,000 |
2012/10/18 | 177 | 184 | 177 | 179 | 466,000 |
2012/10/17 | 177 | 179 | 175 | 175 | 591,000 |
2012/10/16 | 176 | 177 | 173 | 176 | 356,000 |
2012/10/15 | 174 | 178 | 173 | 176 | 293,000 |
2012/10/12 | 173 | 176 | 172 | 173 | 278,000 |
2012/10/11 | 173 | 175 | 171 | 173 | 531,000 |
2012/10/10 | 178 | 179 | 176 | 177 | 448,000 |
2012/10/09 | 187 | 189 | 183 | 183 | 166,000 |
2012/10/05 | 188 | 192 | 186 | 188 | 613,000 |
2012/10/04 | 182 | 186 | 181 | 185 | 311,000 |
2012/10/03 | 182 | 182 | 179 | 181 | 269,000 |
2012/10/02 | 185 | 186 | 181 | 182 | 333,000 |
2012/10/01 | 189 | 189 | 183 | 186 | 582,000 |
2012/09/28 | 193 | 193 | 188 | 190 | 369,000 |
2012/09/27 | 193 | 195 | 190 | 192 | 386,000 |
2012/09/26 | 193 | 196 | 190 | 194 | 520,000 |
2012/09/25 | 190 | 195 | 190 | 195 | 446,000 |
2012/09/24 | 192 | 192 | 189 | 192 | 298,000 |
2012/09/21 | 192 | 195 | 191 | 192 | 305,000 |
2012/09/20 | 196 | 196 | 191 | 192 | 351,000 |
2012/09/19 | 195 | 199 | 195 | 196 | 437,000 |
2012/09/18 | 191 | 194 | 189 | 193 | 544,000 |
2012/09/14 | 191 | 193 | 189 | 192 | 488,000 |
2012/09/13 | 187 | 188 | 184 | 187 | 261,000 |
2012/09/12 | 184 | 189 | 184 | 187 | 381,000 |
2012/09/11 | 180 | 182 | 180 | 182 | 307,000 |
2012/09/10 | 184 | 184 | 181 | 182 | 405,000 |
2012/09/07 | 186 | 188 | 183 | 184 | 500,000 |
2012/09/06 | 184 | 185 | 182 | 185 | 301,000 |
2012/09/05 | 190 | 191 | 185 | 186 | 437,000 |
2012/09/04 | 190 | 190 | 187 | 189 | 383,000 |
2012/09/03 | 194 | 194 | 190 | 190 | 219,000 |
2012/08/31 | 190 | 194 | 188 | 193 | 611,000 |
2012/08/30 | 194 | 194 | 189 | 190 | 247,000 |
2012/08/29 | 192 | 194 | 192 | 194 | 324,000 |
2012/08/28 | 197 | 197 | 193 | 196 | 621,000 |
2012/08/27 | 197 | 198 | 195 | 197 | 422,000 |
2012/08/24 | 197 | 198 | 193 | 194 | 380,000 |
2012/08/23 | 191 | 200 | 189 | 199 | 751,000 |
2012/08/22 | 193 | 193 | 191 | 192 | 475,000 |
2012/08/21 | 197 | 197 | 194 | 195 | 252,000 |
2012/08/20 | 200 | 200 | 196 | 196 | 405,000 |
2012/08/17 | 201 | 201 | 197 | 200 | 379,000 |
2012/08/16 | 199 | 200 | 197 | 200 | 301,000 |
2012/08/15 | 199 | 200 | 196 | 198 | 354,000 |
2012/08/14 | 199 | 203 | 196 | 199 | 1,048,000 |
2012/08/13 | 196 | 203 | 195 | 199 | 498,000 |
2012/08/10 | 204 | 205 | 199 | 201 | 570,000 |
2012/08/09 | 201 | 206 | 201 | 204 | 1,352,000 |
2012/08/08 | 200 | 201 | 197 | 200 | 435,000 |
2012/08/07 | 196 | 199 | 194 | 198 | 322,000 |
2012/08/06 | 200 | 200 | 195 | 198 | 429,000 |
2012/08/03 | 189 | 193 | 188 | 193 | 370,000 |
2012/08/02 | 195 | 198 | 194 | 194 | 423,000 |
2012/08/01 | 203 | 203 | 194 | 198 | 774,000 |
2012/07/31 | 199 | 205 | 199 | 205 | 692,000 |
2012/07/30 | 201 | 201 | 198 | 200 | 391,000 |
2012/07/27 | 192 | 198 | 189 | 198 | 676,000 |
2012/07/26 | 191 | 192 | 187 | 191 | 225,000 |
2012/07/25 | 196 | 196 | 186 | 188 | 688,000 |
2012/07/24 | 190 | 191 | 187 | 191 | 467,000 |
2012/07/23 | 191 | 191 | 185 | 188 | 536,000 |
2012/07/20 | 203 | 204 | 191 | 195 | 1,126,000 |
2012/07/19 | 191 | 193 | 191 | 193 | 288,000 |
2012/07/18 | 193 | 194 | 188 | 190 | 279,000 |
2012/07/17 | 197 | 197 | 192 | 193 | 261,000 |
2012/07/13 | 198 | 198 | 195 | 196 | 169,000 |
2012/07/12 | 200 | 200 | 195 | 195 | 218,000 |
2012/07/11 | 195 | 198 | 195 | 198 | 205,000 |
2012/07/10 | 205 | 205 | 197 | 197 | 353,000 |
2012/07/09 | 198 | 203 | 198 | 201 | 494,000 |
2012/07/06 | 202 | 206 | 201 | 203 | 440,000 |
2012/07/05 | 209 | 210 | 205 | 206 | 594,000 |
2012/07/04 | 206 | 209 | 206 | 208 | 597,000 |
2012/07/03 | 208 | 211 | 206 | 206 | 906,000 |
2012/07/02 | 208 | 208 | 204 | 206 | 565,000 |
2012/06/29 | 201 | 205 | 199 | 203 | 804,000 |
2012/06/28 | 198 | 202 | 197 | 202 | 789,000 |
2012/06/27 | 193 | 196 | 191 | 196 | 530,000 |
2012/06/26 | 190 | 194 | 190 | 193 | 577,000 |
2012/06/25 | 193 | 194 | 191 | 193 | 686,000 |
2012/06/22 | 185 | 194 | 184 | 191 | 696,000 |
2012/06/21 | 187 | 188 | 184 | 187 | 589,000 |
2012/06/20 | 183 | 187 | 181 | 187 | 613,000 |
2012/06/19 | 179 | 182 | 178 | 179 | 429,000 |
2012/06/18 | 174 | 178 | 174 | 177 | 504,000 |
2012/06/15 | 173 | 173 | 171 | 171 | 261,000 |
2012/06/14 | 172 | 173 | 171 | 173 | 204,000 |
2012/06/13 | 171 | 174 | 170 | 174 | 299,000 |
2012/06/12 | 170 | 173 | 170 | 172 | 265,000 |
2012/06/11 | 175 | 176 | 173 | 174 | 382,000 |
2012/06/08 | 174 | 175 | 170 | 172 | 820,000 |
2012/06/07 | 174 | 177 | 173 | 177 | 444,000 |
2012/06/06 | 171 | 173 | 167 | 173 | 626,000 |
2012/06/05 | 173 | 173 | 168 | 171 | 813,000 |
2012/06/04 | 169 | 172 | 168 | 170 | 612,000 |
2012/06/01 | 181 | 181 | 175 | 176 | 331,000 |
2012/05/31 | 176 | 183 | 175 | 183 | 646,000 |
2012/05/30 | 180 | 181 | 175 | 180 | 412,000 |
2012/05/29 | 177 | 182 | 175 | 180 | 344,000 |
2012/05/28 | 180 | 180 | 174 | 178 | 302,000 |
2012/05/25 | 183 | 184 | 177 | 180 | 586,000 |
2012/05/24 | 176 | 180 | 176 | 180 | 566,000 |
2012/05/23 | 179 | 179 | 174 | 175 | 461,000 |
2012/05/22 | 177 | 179 | 176 | 177 | 305,000 |
2012/05/21 | 173 | 175 | 173 | 175 | 402,000 |
2012/05/18 | 175 | 175 | 171 | 172 | 798,000 |
2012/05/17 | 173 | 183 | 173 | 182 | 559,000 |
2012/05/16 | 177 | 179 | 174 | 175 | 590,000 |
2012/05/15 | 179 | 181 | 173 | 178 | 816,000 |
2012/05/14 | 191 | 192 | 182 | 184 | 1,086,000 |
2012/05/11 | 186 | 186 | 179 | 181 | 611,000 |
2012/05/10 | 175 | 186 | 175 | 186 | 534,000 |
2012/05/09 | 182 | 182 | 177 | 178 | 364,000 |
2012/05/08 | 185 | 185 | 183 | 185 | 218,000 |
2012/05/07 | 190 | 190 | 184 | 185 | 530,000 |
2012/05/02 | 188 | 192 | 187 | 191 | 372,000 |
2012/05/01 | 190 | 190 | 187 | 187 | 302,000 |
2012/04/27 | 198 | 198 | 191 | 191 | 601,000 |
2012/04/26 | 199 | 200 | 197 | 197 | 297,000 |
2012/04/25 | 198 | 198 | 196 | 197 | 185,000 |
2012/04/24 | 192 | 195 | 192 | 195 | 375,000 |
2012/04/23 | 199 | 199 | 194 | 194 | 383,000 |
2012/04/20 | 198 | 200 | 198 | 199 | 211,000 |
2012/04/19 | 199 | 203 | 198 | 198 | 465,000 |
2012/04/18 | 197 | 199 | 197 | 199 | 475,000 |
2012/04/17 | 194 | 195 | 194 | 195 | 297,000 |
2012/04/16 | 198 | 198 | 196 | 196 | 383,000 |
2012/04/13 | 200 | 203 | 200 | 200 | 357,000 |
2012/04/12 | 199 | 201 | 197 | 201 | 311,000 |
2012/04/11 | 194 | 198 | 194 | 197 | 391,000 |
2012/04/10 | 200 | 203 | 197 | 198 | 577,000 |
2012/04/09 | 201 | 202 | 200 | 200 | 384,000 |
2012/04/06 | 202 | 204 | 201 | 203 | 586,000 |
2012/04/05 | 200 | 206 | 199 | 205 | 726,000 |
2012/04/04 | 209 | 209 | 201 | 204 | 1,076,000 |
2012/04/03 | 211 | 212 | 209 | 210 | 753,000 |
2012/04/02 | 212 | 215 | 211 | 212 | 959,000 |
2012/03/30 | 212 | 214 | 210 | 211 | 589,000 |
2012/03/29 | 217 | 217 | 212 | 213 | 659,000 |
2012/03/28 | 218 | 218 | 215 | 216 | 353,000 |
2012/03/27 | 216 | 219 | 215 | 219 | 912,000 |
2012/03/26 | 216 | 217 | 213 | 213 | 567,000 |
2012/03/23 | 215 | 216 | 213 | 215 | 478,000 |
2012/03/22 | 219 | 221 | 216 | 219 | 793,000 |
2012/03/21 | 224 | 225 | 217 | 218 | 856,000 |
2012/03/19 | 223 | 227 | 222 | 224 | 1,852,000 |
2012/03/16 | 217 | 222 | 214 | 220 | 2,576,000 |
2012/03/15 | 215 | 217 | 213 | 217 | 630,000 |
2012/03/14 | 214 | 217 | 214 | 214 | 785,000 |
2012/03/13 | 213 | 215 | 211 | 212 | 870,000 |
2012/03/12 | 217 | 217 | 212 | 213 | 703,000 |
2012/03/09 | 215 | 218 | 213 | 215 | 2,089,000 |
2012/03/08 | 212 | 215 | 212 | 212 | 807,000 |
2012/03/07 | 211 | 212 | 210 | 211 | 1,717,000 |
2012/03/06 | 215 | 219 | 212 | 213 | 3,998,000 |
2012/03/05 | 207 | 208 | 205 | 207 | 957,000 |
2012/03/02 | 202 | 206 | 202 | 205 | 834,000 |
2012/03/01 | 202 | 206 | 199 | 202 | 793,000 |
2012/02/29 | 207 | 210 | 202 | 202 | 1,318,000 |
2012/02/28 | 204 | 208 | 201 | 207 | 799,000 |
2012/02/27 | 208 | 209 | 204 | 206 | 1,043,000 |
2012/02/24 | 206 | 209 | 205 | 207 | 840,000 |
2012/02/23 | 203 | 208 | 202 | 207 | 727,000 |
2012/02/22 | 202 | 207 | 201 | 206 | 809,000 |
2012/02/21 | 201 | 204 | 201 | 201 | 788,000 |
2012/02/20 | 205 | 207 | 202 | 203 | 684,000 |
2012/02/17 | 199 | 203 | 197 | 203 | 1,682,000 |
2012/02/16 | 200 | 202 | 193 | 195 | 1,901,000 |
2012/02/15 | 197 | 200 | 197 | 199 | 1,544,000 |
2012/02/14 | 193 | 197 | 192 | 195 | 1,721,000 |
2012/02/13 | 191 | 197 | 191 | 193 | 5,210,000 |
2012/02/10 | 182 | 188 | 181 | 184 | 2,336,000 |
2012/02/09 | 182 | 182 | 177 | 181 | 884,000 |
2012/02/08 | 175 | 184 | 175 | 184 | 2,008,000 |
2012/02/07 | 175 | 178 | 175 | 176 | 504,000 |
2012/02/06 | 178 | 178 | 175 | 176 | 399,000 |
2012/02/03 | 175 | 175 | 172 | 174 | 610,000 |
2012/02/02 | 175 | 175 | 173 | 174 | 512,000 |
2012/02/01 | 172 | 176 | 172 | 173 | 538,000 |
2012/01/31 | 174 | 177 | 174 | 174 | 330,000 |
2012/01/30 | 176 | 178 | 174 | 175 | 343,000 |
2012/01/27 | 177 | 177 | 174 | 176 | 516,000 |
2012/01/26 | 181 | 181 | 176 | 177 | 564,000 |
2012/01/25 | 179 | 181 | 177 | 180 | 999,000 |
2012/01/24 | 180 | 182 | 177 | 181 | 1,185,000 |
2012/01/23 | 175 | 180 | 173 | 178 | 1,342,000 |
2012/01/20 | 175 | 175 | 170 | 175 | 832,000 |
2012/01/19 | 175 | 177 | 172 | 173 | 893,000 |
2012/01/18 | 169 | 175 | 168 | 172 | 1,639,000 |
2012/01/17 | 168 | 172 | 166 | 170 | 422,000 |
2012/01/16 | 166 | 168 | 166 | 168 | 251,000 |
2012/01/13 | 167 | 169 | 166 | 168 | 375,000 |
2012/01/12 | 169 | 169 | 164 | 167 | 294,000 |
2012/01/11 | 168 | 169 | 166 | 169 | 370,000 |
2012/01/10 | 167 | 169 | 167 | 168 | 276,000 |
2012/01/06 | 165 | 167 | 165 | 166 | 438,000 |
2012/01/05 | 170 | 172 | 167 | 168 | 850,000 |
2012/01/04 | 166 | 168 | 166 | 168 | 333,000 |