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 |
---|---|---|---|---|---|
2016/12/30 | 224 | 227 | 222 | 225 | 476,000 |
2016/12/29 | 224 | 226 | 221 | 226 | 864,000 |
2016/12/28 | 224 | 228 | 224 | 225 | 747,000 |
2016/12/27 | 226 | 227 | 224 | 224 | 955,000 |
2016/12/26 | 230 | 230 | 227 | 227 | 441,000 |
2016/12/22 | 230 | 230 | 227 | 228 | 496,000 |
2016/12/21 | 232 | 233 | 228 | 229 | 915,000 |
2016/12/20 | 234 | 234 | 230 | 232 | 918,000 |
2016/12/19 | 232 | 233 | 230 | 233 | 517,000 |
2016/12/16 | 230 | 234 | 228 | 231 | 1,738,000 |
2016/12/15 | 230 | 231 | 228 | 230 | 770,000 |
2016/12/14 | 233 | 233 | 228 | 229 | 1,012,000 |
2016/12/13 | 232 | 234 | 229 | 232 | 1,028,000 |
2016/12/12 | 234 | 235 | 230 | 234 | 944,000 |
2016/12/09 | 234 | 234 | 231 | 233 | 1,096,000 |
2016/12/08 | 230 | 233 | 230 | 233 | 1,240,000 |
2016/12/07 | 228 | 230 | 228 | 230 | 675,000 |
2016/12/06 | 229 | 229 | 227 | 228 | 581,000 |
2016/12/05 | 226 | 228 | 222 | 226 | 1,433,000 |
2016/12/02 | 228 | 229 | 226 | 228 | 605,000 |
2016/12/01 | 230 | 231 | 227 | 229 | 1,086,000 |
2016/11/30 | 232 | 232 | 226 | 227 | 1,396,000 |
2016/11/29 | 231 | 232 | 231 | 232 | 259,000 |
2016/11/28 | 231 | 233 | 229 | 232 | 541,000 |
2016/11/25 | 233 | 235 | 228 | 231 | 1,401,000 |
2016/11/24 | 232 | 232 | 230 | 232 | 691,000 |
2016/11/22 | 229 | 231 | 226 | 229 | 623,000 |
2016/11/21 | 227 | 231 | 227 | 229 | 565,000 |
2016/11/18 | 227 | 230 | 226 | 226 | 1,128,000 |
2016/11/17 | 226 | 226 | 222 | 223 | 895,000 |
2016/11/16 | 229 | 229 | 226 | 226 | 810,000 |
2016/11/15 | 231 | 233 | 227 | 229 | 757,000 |
2016/11/14 | 233 | 236 | 230 | 231 | 1,690,000 |
2016/11/11 | 252 | 254 | 244 | 246 | 614,000 |
2016/11/10 | 248 | 252 | 245 | 252 | 1,232,000 |
2016/11/09 | 248 | 248 | 224 | 227 | 1,007,000 |
2016/11/08 | 247 | 248 | 244 | 248 | 337,000 |
2016/11/07 | 251 | 251 | 243 | 247 | 485,000 |
2016/11/04 | 246 | 247 | 241 | 246 | 663,000 |
2016/11/02 | 261 | 261 | 250 | 250 | 923,000 |
2016/11/01 | 261 | 266 | 261 | 262 | 1,060,000 |
2016/10/31 | 254 | 260 | 254 | 260 | 604,000 |
2016/10/28 | 255 | 255 | 252 | 254 | 479,000 |
2016/10/27 | 254 | 255 | 252 | 254 | 213,000 |
2016/10/26 | 255 | 255 | 251 | 253 | 386,000 |
2016/10/25 | 251 | 254 | 251 | 254 | 312,000 |
2016/10/24 | 254 | 254 | 250 | 252 | 247,000 |
2016/10/21 | 253 | 255 | 252 | 254 | 409,000 |
2016/10/20 | 252 | 255 | 250 | 254 | 354,000 |
2016/10/19 | 257 | 257 | 254 | 254 | 227,000 |
2016/10/18 | 247 | 255 | 246 | 254 | 582,000 |
2016/10/17 | 248 | 249 | 246 | 248 | 244,000 |
2016/10/14 | 246 | 249 | 244 | 247 | 393,000 |
2016/10/13 | 247 | 249 | 245 | 245 | 322,000 |
2016/10/12 | 247 | 250 | 245 | 247 | 389,000 |
2016/10/11 | 250 | 251 | 246 | 249 | 440,000 |
2016/10/07 | 255 | 255 | 249 | 249 | 510,000 |
2016/10/06 | 256 | 256 | 253 | 255 | 392,000 |
2016/10/05 | 254 | 256 | 252 | 256 | 536,000 |
2016/10/04 | 252 | 253 | 250 | 252 | 364,000 |
2016/10/03 | 251 | 252 | 248 | 251 | 283,000 |
2016/09/30 | 253 | 253 | 250 | 250 | 379,000 |
2016/09/29 | 255 | 258 | 254 | 256 | 358,000 |
2016/09/28 | 255 | 256 | 251 | 253 | 396,000 |
2016/09/27 | 249 | 255 | 245 | 255 | 373,000 |
2016/09/26 | 256 | 256 | 250 | 251 | 322,000 |
2016/09/23 | 252 | 257 | 249 | 256 | 441,000 |
2016/09/21 | 247 | 251 | 244 | 251 | 451,000 |
2016/09/20 | 244 | 250 | 242 | 247 | 334,000 |
2016/09/16 | 251 | 251 | 245 | 247 | 347,000 |
2016/09/15 | 250 | 251 | 248 | 249 | 178,000 |
2016/09/14 | 250 | 254 | 248 | 252 | 332,000 |
2016/09/13 | 254 | 254 | 251 | 252 | 260,000 |
2016/09/12 | 254 | 256 | 251 | 253 | 410,000 |
2016/09/09 | 263 | 263 | 257 | 258 | 509,000 |
2016/09/08 | 265 | 267 | 261 | 263 | 679,000 |
2016/09/07 | 254 | 264 | 254 | 264 | 811,000 |
2016/09/06 | 258 | 260 | 255 | 258 | 421,000 |
2016/09/05 | 260 | 260 | 257 | 258 | 414,000 |
2016/09/02 | 257 | 259 | 254 | 258 | 508,000 |
2016/09/01 | 261 | 262 | 257 | 259 | 442,000 |
2016/08/31 | 259 | 261 | 255 | 260 | 655,000 |
2016/08/30 | 259 | 260 | 258 | 260 | 383,000 |
2016/08/29 | 256 | 259 | 255 | 258 | 397,000 |
2016/08/26 | 256 | 256 | 249 | 251 | 762,000 |
2016/08/25 | 258 | 259 | 254 | 257 | 554,000 |
2016/08/24 | 252 | 258 | 249 | 257 | 742,000 |
2016/08/23 | 249 | 251 | 246 | 247 | 604,000 |
2016/08/22 | 248 | 253 | 247 | 249 | 617,000 |
2016/08/19 | 247 | 251 | 244 | 247 | 563,000 |
2016/08/18 | 248 | 250 | 244 | 244 | 536,000 |
2016/08/17 | 248 | 255 | 247 | 252 | 737,000 |
2016/08/16 | 251 | 257 | 248 | 248 | 881,000 |
2016/08/15 | 243 | 250 | 243 | 249 | 661,000 |
2016/08/12 | 236 | 270 | 236 | 244 | 2,231,000 |
2016/08/10 | 220 | 225 | 215 | 225 | 613,000 |
2016/08/09 | 216 | 221 | 212 | 220 | 587,000 |
2016/08/08 | 219 | 219 | 213 | 214 | 602,000 |
2016/08/05 | 220 | 221 | 214 | 215 | 724,000 |
2016/08/04 | 212 | 219 | 210 | 218 | 453,000 |
2016/08/03 | 215 | 216 | 210 | 212 | 592,000 |
2016/08/02 | 219 | 221 | 217 | 218 | 260,000 |
2016/08/01 | 221 | 223 | 219 | 222 | 424,000 |
2016/07/29 | 226 | 226 | 218 | 225 | 599,000 |
2016/07/28 | 231 | 231 | 225 | 226 | 440,000 |
2016/07/27 | 232 | 235 | 229 | 232 | 597,000 |
2016/07/26 | 234 | 234 | 228 | 229 | 367,000 |
2016/07/25 | 237 | 238 | 230 | 234 | 714,000 |
2016/07/22 | 233 | 237 | 228 | 230 | 529,000 |
2016/07/21 | 239 | 240 | 234 | 236 | 662,000 |
2016/07/20 | 237 | 239 | 231 | 235 | 783,000 |
2016/07/19 | 232 | 235 | 230 | 235 | 451,000 |
2016/07/15 | 232 | 233 | 229 | 231 | 680,000 |
2016/07/14 | 230 | 232 | 227 | 230 | 655,000 |
2016/07/13 | 239 | 240 | 228 | 230 | 666,000 |
2016/07/12 | 229 | 238 | 229 | 231 | 1,000,000 |
2016/07/11 | 220 | 226 | 220 | 224 | 685,000 |
2016/07/08 | 210 | 215 | 210 | 214 | 882,000 |
2016/07/07 | 217 | 220 | 211 | 212 | 727,000 |
2016/07/06 | 218 | 221 | 215 | 220 | 896,000 |
2016/07/05 | 227 | 227 | 221 | 222 | 485,000 |
2016/07/04 | 225 | 225 | 220 | 225 | 333,000 |
2016/07/01 | 223 | 230 | 223 | 225 | 356,000 |
2016/06/30 | 225 | 227 | 222 | 223 | 654,000 |
2016/06/29 | 220 | 225 | 217 | 223 | 546,000 |
2016/06/28 | 215 | 221 | 213 | 217 | 962,000 |
2016/06/27 | 221 | 225 | 219 | 221 | 986,000 |
2016/06/24 | 235 | 237 | 210 | 216 | 1,591,000 |
2016/06/23 | 230 | 234 | 229 | 233 | 948,000 |
2016/06/22 | 237 | 237 | 230 | 234 | 1,283,000 |
2016/06/21 | 238 | 240 | 233 | 239 | 987,000 |
2016/06/20 | 237 | 243 | 237 | 240 | 827,000 |
2016/06/17 | 238 | 243 | 233 | 234 | 1,781,000 |
2016/06/16 | 248 | 249 | 235 | 237 | 1,227,000 |
2016/06/15 | 244 | 251 | 243 | 248 | 1,165,000 |
2016/06/14 | 254 | 257 | 248 | 250 | 1,245,000 |
2016/06/13 | 264 | 265 | 256 | 256 | 1,135,000 |
2016/06/10 | 272 | 272 | 266 | 268 | 1,282,000 |
2016/06/09 | 270 | 272 | 269 | 270 | 681,000 |
2016/06/08 | 269 | 275 | 267 | 274 | 1,009,000 |
2016/06/07 | 269 | 270 | 267 | 270 | 790,000 |
2016/06/06 | 264 | 269 | 262 | 268 | 970,000 |
2016/06/03 | 266 | 271 | 266 | 271 | 1,276,000 |
2016/06/02 | 270 | 272 | 263 | 264 | 1,090,000 |
2016/06/01 | 273 | 276 | 269 | 273 | 1,813,000 |
2016/05/31 | 268 | 274 | 266 | 274 | 1,574,000 |
2016/05/30 | 263 | 269 | 260 | 268 | 1,364,000 |
2016/05/27 | 264 | 265 | 260 | 261 | 766,000 |
2016/05/26 | 263 | 267 | 260 | 264 | 1,295,000 |
2016/05/25 | 256 | 266 | 254 | 262 | 2,399,000 |
2016/05/24 | 254 | 257 | 248 | 250 | 864,000 |
2016/05/23 | 256 | 258 | 250 | 256 | 1,134,000 |
2016/05/20 | 242 | 254 | 241 | 254 | 1,740,000 |
2016/05/19 | 234 | 242 | 234 | 240 | 1,346,000 |
2016/05/18 | 249 | 262 | 235 | 237 | 4,357,000 |
2016/05/17 | 243 | 250 | 243 | 250 | 2,265,000 |
2016/05/16 | 238 | 244 | 232 | 242 | 1,942,000 |
2016/05/13 | 241 | 244 | 238 | 239 | 1,291,000 |
2016/05/12 | 238 | 242 | 237 | 241 | 730,000 |
2016/05/11 | 242 | 242 | 236 | 239 | 992,000 |
2016/05/10 | 238 | 241 | 236 | 239 | 945,000 |
2016/05/09 | 233 | 243 | 231 | 239 | 1,479,000 |
2016/05/06 | 235 | 235 | 228 | 232 | 1,263,000 |
2016/05/02 | 227 | 232 | 227 | 231 | 1,214,000 |
2016/04/28 | 241 | 245 | 232 | 234 | 1,965,000 |
2016/04/27 | 238 | 241 | 236 | 239 | 855,000 |
2016/04/26 | 240 | 241 | 234 | 240 | 990,000 |
2016/04/25 | 245 | 245 | 240 | 240 | 698,000 |
2016/04/22 | 238 | 243 | 235 | 243 | 1,965,000 |
2016/04/21 | 239 | 239 | 236 | 238 | 880,000 |
2016/04/20 | 237 | 239 | 235 | 236 | 1,301,000 |
2016/04/19 | 235 | 238 | 235 | 237 | 1,280,000 |
2016/04/18 | 225 | 234 | 223 | 233 | 2,050,000 |
2016/04/15 | 230 | 235 | 229 | 233 | 1,458,000 |
2016/04/14 | 228 | 235 | 227 | 233 | 1,851,000 |
2016/04/13 | 219 | 225 | 217 | 224 | 1,119,000 |
2016/04/12 | 214 | 220 | 214 | 216 | 488,000 |
2016/04/11 | 222 | 222 | 215 | 218 | 712,000 |
2016/04/08 | 207 | 223 | 206 | 220 | 1,635,000 |
2016/04/07 | 206 | 219 | 206 | 211 | 1,766,000 |
2016/04/06 | 206 | 211 | 204 | 207 | 1,286,000 |
2016/04/05 | 215 | 215 | 207 | 209 | 1,148,000 |
2016/04/04 | 211 | 218 | 209 | 216 | 1,349,000 |
2016/04/01 | 219 | 221 | 212 | 213 | 1,716,000 |
2016/03/31 | 230 | 230 | 220 | 221 | 1,088,000 |
2016/03/30 | 227 | 233 | 224 | 229 | 1,685,000 |
2016/03/29 | 227 | 228 | 224 | 227 | 658,000 |
2016/03/28 | 227 | 227 | 223 | 227 | 942,000 |
2016/03/25 | 227 | 228 | 223 | 226 | 805,000 |
2016/03/24 | 228 | 229 | 220 | 225 | 1,271,000 |
2016/03/23 | 229 | 230 | 227 | 230 | 1,201,000 |
2016/03/22 | 225 | 231 | 224 | 228 | 1,511,000 |
2016/03/18 | 224 | 226 | 218 | 225 | 2,094,000 |
2016/03/17 | 213 | 226 | 213 | 225 | 3,167,000 |
2016/03/16 | 211 | 214 | 210 | 213 | 699,000 |
2016/03/15 | 208 | 213 | 208 | 213 | 994,000 |
2016/03/14 | 212 | 213 | 208 | 210 | 974,000 |
2016/03/11 | 208 | 213 | 205 | 212 | 1,491,000 |
2016/03/10 | 208 | 209 | 205 | 209 | 740,000 |
2016/03/09 | 206 | 208 | 201 | 207 | 1,325,000 |
2016/03/08 | 206 | 210 | 202 | 208 | 2,183,000 |
2016/03/07 | 206 | 207 | 201 | 204 | 1,142,000 |
2016/03/04 | 198 | 205 | 196 | 203 | 1,883,000 |
2016/03/03 | 196 | 200 | 194 | 196 | 1,815,000 |
2016/03/02 | 197 | 197 | 192 | 195 | 1,464,000 |
2016/03/01 | 189 | 194 | 188 | 193 | 1,385,000 |
2016/02/29 | 196 | 197 | 189 | 189 | 1,674,000 |
2016/02/26 | 195 | 196 | 188 | 194 | 1,864,000 |
2016/02/25 | 193 | 197 | 187 | 191 | 2,860,000 |
2016/02/24 | 186 | 195 | 183 | 193 | 3,886,000 |
2016/02/23 | 183 | 188 | 181 | 184 | 2,802,000 |
2016/02/22 | 170 | 181 | 170 | 180 | 3,100,000 |
2016/02/19 | 164 | 167 | 161 | 167 | 1,017,000 |
2016/02/18 | 166 | 167 | 163 | 166 | 1,249,000 |
2016/02/17 | 159 | 168 | 158 | 162 | 1,672,000 |
2016/02/16 | 153 | 163 | 152 | 159 | 2,111,000 |
2016/02/15 | 144 | 155 | 144 | 153 | 2,042,000 |
2016/02/12 | 136 | 141 | 133 | 134 | 1,572,000 |
2016/02/10 | 152 | 152 | 142 | 144 | 890,000 |
2016/02/09 | 153 | 154 | 147 | 149 | 1,069,000 |
2016/02/08 | 153 | 160 | 153 | 159 | 736,000 |
2016/02/05 | 155 | 158 | 153 | 156 | 1,018,000 |
2016/02/04 | 154 | 157 | 153 | 155 | 834,000 |
2016/02/03 | 159 | 159 | 154 | 154 | 1,015,000 |
2016/02/02 | 168 | 168 | 163 | 164 | 781,000 |
2016/02/01 | 164 | 168 | 164 | 168 | 879,000 |
2016/01/29 | 157 | 165 | 156 | 164 | 1,114,000 |
2016/01/28 | 160 | 162 | 156 | 158 | 729,000 |
2016/01/27 | 158 | 162 | 158 | 161 | 791,000 |
2016/01/26 | 157 | 158 | 155 | 156 | 682,000 |
2016/01/25 | 159 | 161 | 156 | 159 | 908,000 |
2016/01/22 | 157 | 158 | 153 | 156 | 1,318,000 |
2016/01/21 | 159 | 161 | 149 | 149 | 1,699,000 |
2016/01/20 | 168 | 168 | 159 | 160 | 1,099,000 |
2016/01/19 | 166 | 169 | 162 | 165 | 993,000 |
2016/01/18 | 164 | 167 | 162 | 166 | 800,000 |
2016/01/15 | 174 | 175 | 167 | 170 | 761,000 |
2016/01/14 | 173 | 173 | 169 | 173 | 867,000 |
2016/01/13 | 174 | 179 | 174 | 176 | 775,000 |
2016/01/12 | 180 | 183 | 172 | 173 | 887,000 |
2016/01/08 | 180 | 185 | 179 | 182 | 907,000 |
2016/01/07 | 181 | 186 | 179 | 180 | 1,154,000 |
2016/01/06 | 187 | 189 | 183 | 185 | 864,000 |
2016/01/05 | 188 | 189 | 186 | 187 | 616,000 |
2016/01/04 | 188 | 191 | 186 | 187 | 818,000 |