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 |
---|---|---|---|---|---|
2018/12/28 | 1,548 | 1,597 | 1,546 | 1,576 | 40,800 |
2018/12/27 | 1,550 | 1,550 | 1,509 | 1,549 | 62,300 |
2018/12/26 | 1,420 | 1,469 | 1,418 | 1,457 | 63,500 |
2018/12/25 | 1,461 | 1,464 | 1,401 | 1,420 | 101,400 |
2018/12/21 | 1,555 | 1,555 | 1,490 | 1,501 | 101,000 |
2018/12/20 | 1,607 | 1,620 | 1,553 | 1,557 | 95,700 |
2018/12/19 | 1,615 | 1,623 | 1,590 | 1,612 | 86,500 |
2018/12/18 | 1,638 | 1,641 | 1,612 | 1,615 | 54,300 |
2018/12/17 | 1,688 | 1,705 | 1,664 | 1,665 | 60,300 |
2018/12/14 | 1,736 | 1,736 | 1,701 | 1,705 | 53,100 |
2018/12/13 | 1,702 | 1,759 | 1,702 | 1,740 | 68,200 |
2018/12/12 | 1,658 | 1,705 | 1,651 | 1,688 | 43,200 |
2018/12/11 | 1,701 | 1,701 | 1,653 | 1,655 | 46,000 |
2018/12/10 | 1,693 | 1,702 | 1,661 | 1,688 | 46,100 |
2018/12/07 | 1,755 | 1,755 | 1,706 | 1,707 | 47,100 |
2018/12/06 | 1,761 | 1,769 | 1,727 | 1,738 | 53,200 |
2018/12/05 | 1,797 | 1,816 | 1,771 | 1,774 | 79,100 |
2018/12/04 | 1,890 | 1,890 | 1,830 | 1,837 | 56,600 |
2018/12/03 | 1,859 | 1,904 | 1,855 | 1,892 | 79,100 |
2018/11/30 | 1,830 | 1,854 | 1,819 | 1,847 | 77,800 |
2018/11/29 | 1,800 | 1,828 | 1,785 | 1,805 | 71,000 |
2018/11/28 | 1,781 | 1,796 | 1,772 | 1,792 | 68,700 |
2018/11/27 | 1,759 | 1,774 | 1,750 | 1,774 | 56,000 |
2018/11/26 | 1,729 | 1,759 | 1,720 | 1,749 | 68,100 |
2018/11/22 | 1,694 | 1,716 | 1,669 | 1,713 | 58,600 |
2018/11/21 | 1,660 | 1,689 | 1,646 | 1,683 | 63,700 |
2018/11/20 | 1,660 | 1,699 | 1,642 | 1,699 | 89,200 |
2018/11/19 | 1,689 | 1,699 | 1,658 | 1,692 | 140,700 |
2018/11/16 | 1,750 | 1,752 | 1,687 | 1,696 | 151,800 |
2018/11/15 | 1,774 | 1,783 | 1,740 | 1,749 | 157,800 |
2018/11/14 | 1,851 | 1,860 | 1,813 | 1,814 | 76,900 |
2018/11/13 | 1,780 | 1,850 | 1,761 | 1,846 | 220,100 |
2018/11/12 | 1,988 | 2,035 | 1,988 | 2,025 | 37,900 |
2018/11/09 | 2,010 | 2,023 | 1,995 | 2,021 | 30,700 |
2018/11/08 | 2,010 | 2,026 | 1,987 | 1,995 | 41,600 |
2018/11/07 | 1,987 | 2,003 | 1,964 | 1,972 | 40,500 |
2018/11/06 | 1,967 | 1,992 | 1,967 | 1,978 | 28,800 |
2018/11/05 | 1,978 | 1,979 | 1,950 | 1,971 | 57,900 |
2018/11/02 | 1,969 | 1,993 | 1,940 | 1,987 | 54,900 |
2018/11/01 | 1,953 | 1,968 | 1,937 | 1,959 | 54,600 |
2018/10/31 | 1,908 | 1,940 | 1,903 | 1,937 | 44,900 |
2018/10/30 | 1,870 | 1,907 | 1,850 | 1,904 | 48,700 |
2018/10/29 | 1,861 | 1,885 | 1,848 | 1,851 | 38,800 |
2018/10/26 | 1,903 | 1,903 | 1,844 | 1,852 | 77,300 |
2018/10/25 | 1,861 | 1,888 | 1,843 | 1,863 | 55,200 |
2018/10/24 | 1,913 | 1,926 | 1,887 | 1,915 | 53,300 |
2018/10/23 | 1,944 | 1,957 | 1,910 | 1,912 | 45,200 |
2018/10/22 | 1,936 | 1,969 | 1,914 | 1,958 | 37,500 |
2018/10/19 | 1,932 | 1,951 | 1,914 | 1,950 | 35,600 |
2018/10/18 | 1,998 | 1,998 | 1,957 | 1,962 | 33,300 |
2018/10/17 | 1,988 | 2,011 | 1,970 | 2,002 | 53,800 |
2018/10/16 | 1,941 | 1,955 | 1,919 | 1,948 | 52,100 |
2018/10/15 | 1,995 | 1,999 | 1,943 | 1,957 | 52,600 |
2018/10/12 | 1,955 | 1,988 | 1,950 | 1,984 | 74,200 |
2018/10/11 | 2,004 | 2,022 | 1,974 | 1,981 | 65,100 |
2018/10/10 | 2,100 | 2,109 | 2,064 | 2,073 | 48,900 |
2018/10/09 | 2,143 | 2,144 | 2,080 | 2,090 | 70,400 |
2018/10/05 | 2,153 | 2,191 | 2,136 | 2,172 | 104,700 |
2018/10/04 | 2,111 | 2,151 | 2,106 | 2,147 | 78,200 |
2018/10/03 | 2,102 | 2,136 | 2,089 | 2,106 | 74,100 |
2018/10/02 | 2,083 | 2,121 | 2,083 | 2,086 | 79,600 |
2018/10/01 | 2,076 | 2,105 | 2,064 | 2,076 | 45,800 |
2018/09/28 | 2,080 | 2,104 | 2,066 | 2,094 | 72,500 |
2018/09/27 | 2,063 | 2,082 | 2,043 | 2,068 | 50,600 |
2018/09/26 | 2,075 | 2,095 | 2,056 | 2,078 | 52,100 |
2018/09/25 | 2,050 | 2,060 | 2,016 | 2,060 | 87,800 |
2018/09/21 | 2,025 | 2,068 | 2,025 | 2,048 | 134,000 |
2018/09/20 | 2,010 | 2,027 | 1,990 | 2,010 | 63,300 |
2018/09/19 | 1,955 | 2,016 | 1,955 | 2,010 | 126,100 |
2018/09/18 | 1,905 | 1,954 | 1,894 | 1,946 | 68,800 |
2018/09/14 | 1,896 | 1,924 | 1,896 | 1,918 | 61,100 |
2018/09/13 | 1,857 | 1,902 | 1,857 | 1,888 | 41,800 |
2018/09/12 | 1,887 | 1,894 | 1,844 | 1,859 | 67,800 |
2018/09/11 | 1,917 | 1,920 | 1,892 | 1,898 | 35,300 |
2018/09/10 | 1,883 | 1,911 | 1,883 | 1,904 | 28,500 |
2018/09/07 | 1,912 | 1,912 | 1,867 | 1,881 | 41,400 |
2018/09/06 | 1,929 | 1,948 | 1,914 | 1,914 | 30,900 |
2018/09/05 | 1,943 | 1,945 | 1,917 | 1,930 | 51,000 |
2018/09/04 | 1,968 | 1,968 | 1,937 | 1,942 | 49,200 |
2018/09/03 | 1,995 | 1,999 | 1,962 | 1,970 | 39,400 |
2018/08/31 | 1,990 | 1,999 | 1,970 | 1,987 | 32,400 |
2018/08/30 | 2,000 | 2,018 | 1,994 | 2,004 | 41,800 |
2018/08/29 | 1,959 | 1,997 | 1,958 | 1,990 | 44,800 |
2018/08/28 | 1,936 | 1,983 | 1,936 | 1,959 | 62,700 |
2018/08/27 | 1,910 | 1,949 | 1,902 | 1,940 | 63,000 |
2018/08/24 | 1,910 | 1,910 | 1,888 | 1,903 | 30,400 |
2018/08/23 | 1,918 | 1,918 | 1,887 | 1,893 | 40,100 |
2018/08/22 | 1,892 | 1,934 | 1,889 | 1,920 | 87,800 |
2018/08/21 | 1,897 | 1,897 | 1,872 | 1,879 | 33,900 |
2018/08/20 | 1,901 | 1,916 | 1,886 | 1,895 | 40,400 |
2018/08/17 | 1,856 | 1,896 | 1,856 | 1,890 | 43,500 |
2018/08/16 | 1,874 | 1,874 | 1,835 | 1,852 | 93,200 |
2018/08/15 | 1,914 | 1,915 | 1,875 | 1,886 | 98,800 |
2018/08/14 | 1,957 | 1,957 | 1,887 | 1,908 | 181,100 |
2018/08/13 | 2,031 | 2,031 | 1,965 | 1,966 | 62,700 |
2018/08/10 | 2,088 | 2,089 | 2,043 | 2,065 | 76,800 |
2018/08/09 | 2,055 | 2,165 | 2,041 | 2,098 | 232,000 |
2018/08/08 | 1,968 | 2,009 | 1,968 | 1,986 | 67,500 |
2018/08/07 | 1,953 | 1,968 | 1,941 | 1,968 | 38,800 |
2018/08/06 | 1,966 | 1,977 | 1,953 | 1,957 | 48,400 |
2018/08/03 | 1,990 | 1,990 | 1,945 | 1,976 | 66,900 |
2018/08/02 | 2,036 | 2,042 | 1,970 | 1,998 | 40,400 |
2018/08/01 | 2,049 | 2,064 | 2,025 | 2,036 | 41,900 |
2018/07/31 | 2,037 | 2,054 | 2,025 | 2,048 | 67,100 |
2018/07/30 | 2,046 | 2,058 | 2,034 | 2,053 | 57,800 |
2018/07/27 | 2,000 | 2,048 | 2,000 | 2,040 | 95,700 |
2018/07/26 | 2,010 | 2,014 | 1,975 | 1,995 | 40,800 |
2018/07/25 | 2,015 | 2,015 | 1,973 | 1,979 | 62,000 |
2018/07/24 | 1,957 | 1,982 | 1,957 | 1,980 | 53,300 |
2018/07/23 | 1,942 | 1,974 | 1,942 | 1,950 | 39,700 |
2018/07/20 | 1,987 | 1,987 | 1,934 | 1,950 | 63,800 |
2018/07/19 | 1,954 | 1,985 | 1,946 | 1,980 | 52,000 |
2018/07/18 | 1,961 | 1,961 | 1,939 | 1,954 | 49,100 |
2018/07/17 | 1,919 | 1,949 | 1,903 | 1,929 | 73,100 |
2018/07/13 | 1,920 | 1,929 | 1,905 | 1,916 | 79,400 |
2018/07/12 | 1,929 | 1,940 | 1,907 | 1,919 | 55,800 |
2018/07/11 | 1,940 | 1,945 | 1,915 | 1,930 | 58,400 |
2018/07/10 | 1,945 | 1,981 | 1,945 | 1,959 | 54,400 |
2018/07/09 | 1,969 | 1,969 | 1,924 | 1,945 | 40,800 |
2018/07/06 | 1,945 | 1,964 | 1,945 | 1,956 | 33,500 |
2018/07/05 | 1,948 | 1,975 | 1,921 | 1,960 | 104,800 |
2018/07/04 | 1,925 | 1,960 | 1,925 | 1,948 | 52,300 |
2018/07/03 | 1,948 | 1,952 | 1,911 | 1,937 | 80,300 |
2018/07/02 | 1,959 | 1,998 | 1,946 | 1,947 | 66,300 |
2018/06/29 | 1,955 | 1,986 | 1,943 | 1,977 | 39,600 |
2018/06/28 | 1,977 | 1,978 | 1,951 | 1,970 | 44,100 |
2018/06/27 | 1,990 | 1,990 | 1,955 | 1,977 | 40,300 |
2018/06/26 | 1,937 | 1,984 | 1,917 | 1,978 | 68,300 |
2018/06/25 | 1,983 | 1,998 | 1,943 | 1,948 | 106,900 |
2018/06/22 | 1,996 | 2,009 | 1,963 | 2,003 | 97,800 |
2018/06/21 | 2,013 | 2,028 | 1,996 | 2,005 | 40,300 |
2018/06/20 | 2,002 | 2,019 | 1,971 | 2,015 | 73,700 |
2018/06/19 | 2,010 | 2,045 | 2,006 | 2,006 | 52,200 |
2018/06/18 | 2,037 | 2,037 | 2,005 | 2,010 | 78,000 |
2018/06/15 | 2,059 | 2,066 | 2,035 | 2,043 | 53,300 |
2018/06/14 | 2,072 | 2,072 | 2,050 | 2,055 | 31,200 |
2018/06/13 | 2,070 | 2,088 | 2,064 | 2,079 | 32,200 |
2018/06/12 | 2,070 | 2,091 | 2,068 | 2,071 | 100,900 |
2018/06/11 | 2,054 | 2,064 | 2,045 | 2,058 | 32,300 |
2018/06/08 | 2,055 | 2,063 | 2,042 | 2,045 | 50,100 |
2018/06/07 | 2,039 | 2,069 | 2,035 | 2,060 | 70,500 |
2018/06/06 | 2,010 | 2,038 | 2,003 | 2,027 | 52,100 |
2018/06/05 | 2,044 | 2,044 | 2,003 | 2,019 | 66,600 |
2018/06/04 | 2,011 | 2,045 | 2,008 | 2,038 | 64,700 |
2018/06/01 | 1,965 | 2,005 | 1,959 | 1,996 | 68,300 |
2018/05/31 | 1,985 | 1,991 | 1,949 | 1,980 | 121,900 |
2018/05/30 | 1,992 | 2,000 | 1,971 | 1,994 | 68,000 |
2018/05/29 | 2,022 | 2,030 | 1,997 | 2,021 | 78,000 |
2018/05/28 | 2,023 | 2,037 | 2,011 | 2,029 | 51,000 |
2018/05/25 | 2,029 | 2,033 | 2,008 | 2,017 | 71,600 |
2018/05/24 | 2,060 | 2,060 | 2,023 | 2,034 | 93,000 |
2018/05/23 | 2,083 | 2,083 | 2,050 | 2,057 | 62,200 |
2018/05/22 | 2,087 | 2,087 | 2,071 | 2,080 | 53,900 |
2018/05/21 | 2,091 | 2,091 | 2,068 | 2,072 | 60,800 |
2018/05/18 | 2,125 | 2,125 | 2,091 | 2,091 | 70,800 |
2018/05/17 | 2,107 | 2,127 | 2,090 | 2,116 | 69,900 |
2018/05/16 | 2,054 | 2,100 | 2,040 | 2,100 | 147,300 |
2018/05/15 | 2,150 | 2,157 | 2,055 | 2,064 | 267,300 |
2018/05/14 | 2,206 | 2,226 | 2,193 | 2,221 | 87,400 |
2018/05/11 | 2,214 | 2,222 | 2,196 | 2,205 | 57,100 |
2018/05/10 | 2,214 | 2,243 | 2,204 | 2,208 | 81,500 |
2018/05/09 | 2,223 | 2,234 | 2,192 | 2,226 | 76,300 |
2018/05/08 | 2,197 | 2,228 | 2,184 | 2,224 | 112,200 |
2018/05/07 | 2,182 | 2,197 | 2,163 | 2,196 | 112,800 |
2018/05/02 | 2,117 | 2,158 | 2,106 | 2,153 | 62,400 |
2018/05/01 | 2,116 | 2,125 | 2,099 | 2,104 | 39,600 |
2018/04/27 | 2,117 | 2,120 | 2,096 | 2,115 | 63,200 |
2018/04/26 | 2,131 | 2,138 | 2,112 | 2,119 | 38,000 |
2018/04/25 | 2,125 | 2,128 | 2,097 | 2,125 | 42,300 |
2018/04/24 | 2,129 | 2,132 | 2,108 | 2,126 | 32,900 |
2018/04/23 | 2,130 | 2,144 | 2,103 | 2,109 | 49,500 |
2018/04/20 | 2,121 | 2,135 | 2,108 | 2,115 | 45,600 |
2018/04/19 | 2,120 | 2,137 | 2,104 | 2,121 | 88,800 |
2018/04/18 | 2,100 | 2,119 | 2,083 | 2,109 | 75,000 |
2018/04/17 | 2,091 | 2,100 | 2,065 | 2,085 | 36,500 |
2018/04/16 | 2,098 | 2,106 | 2,068 | 2,086 | 42,000 |
2018/04/13 | 2,085 | 2,111 | 2,079 | 2,089 | 77,700 |
2018/04/12 | 2,092 | 2,092 | 2,035 | 2,035 | 58,000 |
2018/04/11 | 2,051 | 2,110 | 2,051 | 2,086 | 53,000 |
2018/04/10 | 2,043 | 2,074 | 2,013 | 2,069 | 74,100 |
2018/04/09 | 2,073 | 2,073 | 2,027 | 2,029 | 83,100 |
2018/04/06 | 2,101 | 2,102 | 2,057 | 2,063 | 64,200 |
2018/04/05 | 2,096 | 2,115 | 2,083 | 2,093 | 65,500 |
2018/04/04 | 2,084 | 2,102 | 2,074 | 2,083 | 74,600 |
2018/04/03 | 2,088 | 2,090 | 2,063 | 2,083 | 40,400 |
2018/04/02 | 2,131 | 2,139 | 2,101 | 2,101 | 31,200 |
2018/03/30 | 2,130 | 2,132 | 2,104 | 2,108 | 40,100 |
2018/03/29 | 2,121 | 2,137 | 2,080 | 2,103 | 45,400 |
2018/03/28 | 2,075 | 2,102 | 2,056 | 2,098 | 48,500 |
2018/03/27 | 2,060 | 2,108 | 2,055 | 2,100 | 69,700 |
2018/03/26 | 2,011 | 2,040 | 1,988 | 2,037 | 83,800 |
2018/03/23 | 2,100 | 2,100 | 2,028 | 2,040 | 133,500 |
2018/03/22 | 2,140 | 2,157 | 2,117 | 2,128 | 41,900 |
2018/03/20 | 2,128 | 2,157 | 2,120 | 2,144 | 46,000 |
2018/03/19 | 2,168 | 2,176 | 2,136 | 2,151 | 44,600 |
2018/03/16 | 2,187 | 2,190 | 2,166 | 2,173 | 44,700 |
2018/03/15 | 2,216 | 2,216 | 2,149 | 2,183 | 63,600 |
2018/03/14 | 2,200 | 2,219 | 2,183 | 2,207 | 53,900 |
2018/03/13 | 2,188 | 2,214 | 2,160 | 2,214 | 59,600 |
2018/03/12 | 2,180 | 2,199 | 2,165 | 2,199 | 70,000 |
2018/03/09 | 2,122 | 2,164 | 2,121 | 2,146 | 92,400 |
2018/03/08 | 2,147 | 2,158 | 2,101 | 2,119 | 64,600 |
2018/03/07 | 2,099 | 2,149 | 2,089 | 2,144 | 126,000 |
2018/03/06 | 2,147 | 2,148 | 2,096 | 2,114 | 104,000 |
2018/03/05 | 2,094 | 2,099 | 2,044 | 2,064 | 114,800 |
2018/03/02 | 2,101 | 2,105 | 2,070 | 2,091 | 149,200 |
2018/03/01 | 2,195 | 2,195 | 2,111 | 2,129 | 224,300 |
2018/02/28 | 2,217 | 2,228 | 2,200 | 2,202 | 121,900 |
2018/02/27 | 2,247 | 2,247 | 2,203 | 2,217 | 115,700 |
2018/02/26 | 2,254 | 2,259 | 2,222 | 2,230 | 93,100 |
2018/02/23 | 2,187 | 2,236 | 2,187 | 2,236 | 91,200 |
2018/02/22 | 2,202 | 2,202 | 2,168 | 2,182 | 117,200 |
2018/02/21 | 2,243 | 2,259 | 2,194 | 2,205 | 192,800 |
2018/02/20 | 2,256 | 2,256 | 2,192 | 2,243 | 236,700 |
2018/02/19 | 2,291 | 2,297 | 2,264 | 2,297 | 134,800 |
2018/02/16 | 2,225 | 2,241 | 2,163 | 2,241 | 166,500 |
2018/02/15 | 2,172 | 2,185 | 2,070 | 2,182 | 318,000 |
2018/02/14 | 2,320 | 2,373 | 2,158 | 2,162 | 329,600 |
2018/02/13 | 2,551 | 2,568 | 2,445 | 2,455 | 113,100 |
2018/02/09 | 2,509 | 2,528 | 2,473 | 2,528 | 64,400 |
2018/02/08 | 2,548 | 2,608 | 2,547 | 2,587 | 79,900 |
2018/02/07 | 2,679 | 2,683 | 2,527 | 2,530 | 157,200 |
2018/02/06 | 2,615 | 2,630 | 2,525 | 2,593 | 129,600 |
2018/02/05 | 2,788 | 2,788 | 2,713 | 2,715 | 105,400 |
2018/02/02 | 2,849 | 2,849 | 2,815 | 2,829 | 59,500 |
2018/02/01 | 2,830 | 2,867 | 2,828 | 2,849 | 57,300 |
2018/01/31 | 2,853 | 2,872 | 2,826 | 2,827 | 69,300 |
2018/01/30 | 2,904 | 2,922 | 2,851 | 2,862 | 60,000 |
2018/01/29 | 2,873 | 2,906 | 2,856 | 2,897 | 47,700 |
2018/01/26 | 2,902 | 2,919 | 2,855 | 2,873 | 112,000 |
2018/01/25 | 2,824 | 2,866 | 2,812 | 2,840 | 75,500 |
2018/01/24 | 2,870 | 2,870 | 2,835 | 2,840 | 83,200 |
2018/01/23 | 2,880 | 2,898 | 2,867 | 2,870 | 83,900 |
2018/01/22 | 2,869 | 2,873 | 2,842 | 2,852 | 45,900 |
2018/01/19 | 2,868 | 2,880 | 2,835 | 2,866 | 92,000 |
2018/01/18 | 2,915 | 2,920 | 2,862 | 2,863 | 64,100 |
2018/01/17 | 2,890 | 2,907 | 2,870 | 2,897 | 88,800 |
2018/01/16 | 2,925 | 2,936 | 2,893 | 2,915 | 77,700 |
2018/01/15 | 2,981 | 2,981 | 2,926 | 2,932 | 61,600 |
2018/01/12 | 2,976 | 2,987 | 2,927 | 2,942 | 114,000 |
2018/01/11 | 3,030 | 3,035 | 2,975 | 2,991 | 120,300 |
2018/01/10 | 2,920 | 3,050 | 2,912 | 3,020 | 304,200 |
2018/01/09 | 2,913 | 2,920 | 2,861 | 2,866 | 84,100 |
2018/01/05 | 2,903 | 2,909 | 2,879 | 2,890 | 62,700 |
2018/01/04 | 2,891 | 2,916 | 2,861 | 2,895 | 62,100 |