[6310 東証1部] 井関農機 日足 時系列データ

[6310 東証1部] 井関農機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24233.00236.00231.00235.00532000124491000
2017-03-23233.00235.00231.00233.00515000119874000
2017-03-22237.00237.00234.00234.00460000108144000
2017-03-21239.00241.00237.00240.00563000134878000
2017-03-17240.00243.00239.00241.00987000238125000
2017-03-16240.00244.00237.00243.00832000201555000
2017-03-15240.00242.00239.00240.0039500095049000
2017-03-14242.00243.00239.00240.00480000115557000
2017-03-13242.00243.00239.00241.00640000154580000
2017-03-10249.00250.00240.00242.002235000544142000
2017-03-09254.00254.00247.00248.001490000371861000
2017-03-08254.00255.00252.00255.00595000151251000
2017-03-07253.00255.00252.00254.00665000168687000
2017-03-06256.00257.00254.00255.00451000115254000
2017-03-03257.00257.00253.00254.001084000275747000
2017-03-02260.00260.00255.00257.001041000267684000
2017-03-01257.00260.00253.00259.00691000177753000
2017-02-28256.00261.00255.00258.00837000216532000
2017-02-27255.00257.00251.00254.001610000409530000
2017-02-24256.00260.00255.00258.00910000234736000
2017-02-23257.00261.00255.00260.001078000278472000
2017-02-22259.00261.00255.00257.001069000274905000
2017-02-21259.00263.00258.00260.001728000450141000
2017-02-20253.00259.00249.00258.001347000344540000
2017-02-17251.00256.00248.00254.002454000622364000
2017-02-16239.00252.00239.00251.002692000665417000
2017-02-15235.00247.00234.00239.003869000927498000
2017-02-14226.00231.00224.00231.001217000277281000
2017-02-13228.00231.00226.00229.00995000227509000
2017-02-10224.00229.00223.00229.001288000291933000
2017-02-09223.00224.00222.00222.00655000145897000
2017-02-08225.00226.00223.00225.0042500095391000
2017-02-07225.00227.00225.00225.0035300079700000
2017-02-06228.00228.00226.00228.00451000102664000
2017-02-03226.00228.00223.00226.00530000119402000
2017-02-02227.00229.00226.00226.00727000165332000
2017-02-01224.00226.00224.00226.00445000100239000
2017-01-31225.00227.00223.00224.00808000181544000
2017-01-30226.00228.00225.00227.0034000077001000
2017-01-27227.00230.00225.00228.00587000133610000
2017-01-26229.00230.00225.00226.00945000214250000
2017-01-25227.00228.00225.00227.0021100047855000
2017-01-24225.00227.00224.00226.0037000083321000
2017-01-23226.00228.00225.00226.0031100070470000
2017-01-20226.00228.00226.00228.0028600064920000
2017-01-19226.00228.00225.00226.0030900069943000
2017-01-18222.00225.00221.00224.00538000119933000
2017-01-17226.00226.00221.00223.00626000139963000
2017-01-16227.00227.00223.00225.00559000125758000
2017-01-13229.00231.00226.00227.00765000174367000
2017-01-12236.00237.00229.00231.001120000259227000
2017-01-11234.00238.00233.00235.001232000289767000
2017-01-10231.00235.00230.00233.001124000261342000
2017-01-06230.00232.00229.00230.00577000133073000
2017-01-05231.00232.00229.00232.00860000198537000
2017-01-04225.00231.00225.00230.001129000258455000
2016-12-30224.00227.00222.00225.00476000106982000
2016-12-29224.00226.00221.00226.00864000193633000
2016-12-28224.00228.00224.00225.00747000168644000
2016-12-27226.00227.00224.00224.00955000215138000
2016-12-26230.00230.00227.00227.00441000100654000
2016-12-22230.00230.00227.00228.00496000113251000
2016-12-21232.00233.00228.00229.00915000210552000
2016-12-20234.00234.00230.00232.00918000212882000
2016-12-19232.00233.00230.00233.00517000119986000
2016-12-16230.00234.00228.00231.001738000401380000
2016-12-15230.00231.00228.00230.00770000176608000
2016-12-14233.00233.00228.00229.001012000232454000
2016-12-13232.00234.00229.00232.001028000237265000
2016-12-12234.00235.00230.00234.00944000219473000
2016-12-09234.00234.00231.00233.001096000255154000
2016-12-08230.00233.00230.00233.001240000287180000
2016-12-07228.00230.00228.00230.00675000154435000
2016-12-06229.00229.00227.00228.00581000132277000
2016-12-05226.00228.00222.00226.001433000322981000
2016-12-02228.00229.00226.00228.00605000137657000
2016-12-01230.00231.00227.00229.001086000248583000
2016-11-30232.00232.00226.00227.001396000318007000
2016-11-29231.00232.00231.00232.0025900059979000
2016-11-28231.00233.00229.00232.00541000125045000
2016-11-25233.00235.00228.00231.001401000324513000
2016-11-24232.00232.00230.00232.00691000159697000
2016-11-22229.00231.00226.00229.00623000142523000
2016-11-21227.00231.00227.00229.00565000129368000
2016-11-18227.00230.00226.00226.001128000256926000
2016-11-17226.00226.00222.00223.00895000200219000
2016-11-16229.00229.00226.00226.00810000184159000
2016-11-15231.00233.00227.00229.00757000174455000
2016-11-14233.00236.00230.00231.001690000392026000
2016-11-11252.00254.00244.00246.00614000152956000
2016-11-10248.00252.00245.00252.001232000306951000
2016-11-09248.00248.00224.00227.001007000236356000
2016-11-08247.00248.00244.00248.0033700082926000
2016-11-07251.00251.00243.00247.00485000119828000
2016-11-04246.00247.00241.00246.00663000162123000
2016-11-02261.00261.00250.00250.00923000234290000
2016-11-01261.00266.00261.00262.001060000278164000
2016-10-31254.00260.00254.00260.00604000155787000
2016-10-28255.00255.00252.00254.00479000121624000
2016-10-27254.00255.00252.00254.0021300053989000
2016-10-26255.00255.00251.00253.0038600097714000
2016-10-25251.00254.00251.00254.0031200079013000
2016-10-24254.00254.00250.00252.0024700062139000
2016-10-21253.00255.00252.00254.00409000103529000
2016-10-20252.00255.00250.00254.0035400089613000
2016-10-19257.00257.00254.00254.0022700057951000
2016-10-18247.00255.00246.00254.00582000146240000
2016-10-17248.00249.00246.00248.0024400060236000
2016-10-14246.00249.00244.00247.0039300096901000
2016-10-13247.00249.00245.00245.0032200079402000
2016-10-12247.00250.00245.00247.0038900096486000
2016-10-11250.00251.00246.00249.00440000109426000
2016-10-07255.00255.00249.00249.00510000128126000
2016-10-06256.00256.00253.00255.00392000100144000
2016-10-05254.00256.00252.00256.00536000136228000
2016-10-04252.00253.00250.00252.0036400091676000
2016-10-03251.00252.00248.00251.0028300070810000
2016-09-30253.00253.00250.00250.0037900095235000
2016-09-29255.00258.00254.00256.0035800091714000
2016-09-28255.00256.00251.00253.00396000100221000
2016-09-27249.00255.00245.00255.0037300094047000
2016-09-26256.00256.00250.00251.0032200081249000
2016-09-23252.00257.00249.00256.00441000112084000
2016-09-21247.00251.00244.00251.00451000111819000
2016-09-20244.00250.00242.00247.0033400082239000
2016-09-16251.00251.00245.00247.0034700085959000
2016-09-15250.00251.00248.00249.0017800044375000
2016-09-14250.00254.00248.00252.0033200083665000
2016-09-13254.00254.00251.00252.0026000065582000
2016-09-12254.00256.00251.00253.00410000103671000
2016-09-09263.00263.00257.00258.00509000132604000
2016-09-08265.00267.00261.00263.00679000178928000
2016-09-07254.00264.00254.00264.00811000211852000
2016-09-06258.00260.00255.00258.00421000108159000
2016-09-05260.00260.00257.00258.00414000107105000
2016-09-02257.00259.00254.00258.00508000130115000
2016-09-01261.00262.00257.00259.00442000114518000
2016-08-31259.00261.00255.00260.00655000169473000
2016-08-30259.00260.00258.00260.0038300099087000
2016-08-29256.00259.00255.00258.00397000101993000
2016-08-26256.00256.00249.00251.00762000192131000
2016-08-25258.00259.00254.00257.00554000142619000
2016-08-24252.00258.00249.00257.00742000189086000
2016-08-23249.00251.00246.00247.00604000149638000
2016-08-22248.00253.00247.00249.00617000154139000
2016-08-19247.00251.00244.00247.00563000138820000
2016-08-18248.00250.00244.00244.00536000131944000
2016-08-17248.00255.00247.00252.00737000185732000
2016-08-16251.00257.00248.00248.00881000221596000
2016-08-15243.00250.00243.00249.00661000163764000
2016-08-12236.00270.00236.00244.002231000549472000
2016-08-10220.00225.00215.00225.00613000135525000
2016-08-09216.00221.00212.00220.00587000127486000
2016-08-08219.00219.00213.00214.00602000129469000
2016-08-05220.00221.00214.00215.00724000156863000
2016-08-04212.00219.00210.00218.0045300097322000
2016-08-03215.00216.00210.00212.00592000125642000
2016-08-02219.00221.00217.00218.0026000056827000
2016-08-01221.00223.00219.00222.0042400093807000
2016-07-29226.00226.00218.00225.00599000132920000
2016-07-28231.00231.00225.00226.0044000099945000
2016-07-27232.00235.00229.00232.00597000138283000
2016-07-26234.00234.00228.00229.0036700084280000
2016-07-25237.00238.00230.00234.00714000167628000
2016-07-22233.00237.00228.00230.00529000122159000
2016-07-21239.00240.00234.00236.00662000156885000
2016-07-20237.00239.00231.00235.00783000184188000
2016-07-19232.00235.00230.00235.00451000105125000
2016-07-15232.00233.00229.00231.00680000156969000
2016-07-14230.00232.00227.00230.00655000150168000
2016-07-13239.00240.00228.00230.00666000155105000
2016-07-12229.00238.00229.00231.001000000233516000
2016-07-11220.00226.00220.00224.00685000152746000
2016-07-08210.00215.00210.00214.00882000187601000
2016-07-07217.00220.00211.00212.00727000156366000
2016-07-06218.00221.00215.00220.00896000194616000
2016-07-05227.00227.00221.00222.00485000108572000
2016-07-04225.00225.00220.00225.0033300074630000
2016-07-01223.00230.00223.00225.0035600080511000
2016-06-30225.00227.00222.00223.00654000146497000
2016-06-29220.00225.00217.00223.00546000120953000
2016-06-28215.00221.00213.00217.00962000209239000
2016-06-27221.00225.00219.00221.00986000218034000
2016-06-24235.00237.00210.00216.001591000352839000
2016-06-23230.00234.00229.00233.00948000220234000
2016-06-22237.00237.00230.00234.001283000298697000
2016-06-21238.00240.00233.00239.00987000233785000
2016-06-20237.00243.00237.00240.00827000198533000
2016-06-17238.00243.00233.00234.001781000421837000
2016-06-16248.00249.00235.00237.001227000294269000
2016-06-15244.00251.00243.00248.001165000288241000
2016-06-14254.00257.00248.00250.001245000312577000
2016-06-13264.00265.00256.00256.001135000294272000
2016-06-10272.00272.00266.00268.001282000345640000
2016-06-09270.00272.00269.00270.00681000184041000
2016-06-08269.00275.00267.00274.001009000273580000
2016-06-07269.00270.00267.00270.00790000212624000
2016-06-06264.00269.00262.00268.00970000258653000
2016-06-03266.00271.00266.00271.001276000343879000
2016-06-02270.00272.00263.00264.001090000290185000
2016-06-01273.00276.00269.00273.001813000494622000
2016-05-31268.00274.00266.00274.001574000427502000
2016-05-30263.00269.00260.00268.001364000361904000
2016-05-27264.00265.00260.00261.00766000200672000
2016-05-26263.00267.00260.00264.001295000341695000
2016-05-25256.00266.00254.00262.002399000626054000
2016-05-24254.00257.00248.00250.00864000217317000
2016-05-23256.00258.00250.00256.001134000288806000
2016-05-20242.00254.00241.00254.001740000433504000
2016-05-19234.00242.00234.00240.001346000321171000
2016-05-18249.00262.00235.00237.0043570001088341000
2016-05-17243.00250.00243.00250.002265000559963000
2016-05-16238.00244.00232.00242.001942000464717000
2016-05-13241.00244.00238.00239.001291000310636000
2016-05-12238.00242.00237.00241.00730000174893000
2016-05-11242.00242.00236.00239.00992000237342000
2016-05-10238.00241.00236.00239.00945000225020000
2016-05-09233.00243.00231.00239.001479000353271000
2016-05-06235.00235.00228.00232.001263000292260000
2016-05-02227.00232.00227.00231.001214000279300000
2016-04-28241.00245.00232.00234.001965000470800000
2016-04-27238.00241.00236.00239.00855000203735000
2016-04-26240.00241.00234.00240.00990000235733000
2016-04-25245.00245.00240.00240.00698000168517000
2016-04-22238.00243.00235.00243.001965000470737000
2016-04-21239.00239.00236.00238.00880000208813000
2016-04-20237.00239.00235.00236.001301000308370000
2016-04-19235.00238.00235.00237.001280000302220000
2016-04-18225.00234.00223.00233.002050000469414000
2016-04-15230.00235.00229.00233.001458000339249000
2016-04-14228.00235.00227.00233.001851000428594000
2016-04-13219.00225.00217.00224.001119000247891000
2016-04-12214.00220.00214.00216.00488000106014000
2016-04-11222.00222.00215.00218.00712000155572000
2016-04-08207.00223.00206.00220.001635000353816000
2016-04-07206.00219.00206.00211.001766000375996000
2016-04-06206.00211.00204.00207.001286000266803000
2016-04-05215.00215.00207.00209.001148000241485000
2016-04-04211.00218.00209.00216.001349000290075000
2016-04-01219.00221.00212.00213.001716000368758000
2016-03-31230.00230.00220.00221.001088000244081000
2016-03-30227.00233.00224.00229.001685000386749000
2016-03-29227.00228.00224.00227.00658000148907000
2016-03-28227.00227.00223.00227.00942000212115000
2016-03-25227.00228.00223.00226.00805000181422000
2016-03-24228.00229.00220.00225.001271000285559000
2016-03-23229.00230.00227.00230.001201000275026000
2016-03-22225.00231.00224.00228.001511000344088000
2016-03-18224.00226.00218.00225.002094000467035000
2016-03-17213.00226.00213.00225.003167000700314000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog