[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 
2017-08-232274.002283.002240.002249.0060500136269100
2017-08-222250.002261.002236.002240.0066200148548100
2017-08-212293.002293.002248.002261.0069200156429300
2017-08-182299.002318.002286.002301.0075500173656000
2017-08-172332.002358.002328.002343.003180074518800
2017-08-162345.002363.002324.002335.0065400153228700
2017-08-152389.002403.002340.002342.00103300244670600
2017-08-142389.002394.002305.002360.00120600283582900
2017-08-102350.002397.002346.002382.0069000163667500
2017-08-092390.002401.002351.002374.0071700169849600
2017-08-082400.002489.002375.002407.00289800698497100
2017-08-072298.002331.002295.002318.0065200150773000
2017-08-042268.002289.002262.002288.003130071353100
2017-08-032270.002276.002247.002269.003180071971600
2017-08-022288.002289.002272.002276.002590059051500
2017-08-012296.002301.002266.002274.003930089752700
2017-07-312319.002330.002294.002295.0068700158462400
2017-07-282319.002347.002313.002346.00194300454426500
2017-07-272301.002333.002294.002309.0066100153055800
2017-07-262314.002329.002304.002319.003340077360100
2017-07-252327.002327.002307.002312.0045200104666400
2017-07-242295.002326.002277.002321.0076500176518300
2017-07-212280.002310.002279.002307.0064200147600000
2017-07-202269.002284.002256.002282.0092500210331600
2017-07-192279.002295.002257.002276.0077800177205600
2017-07-182305.002305.002266.002293.0080700184489200
2017-07-142280.002337.002280.002319.00145400336667000
2017-07-132242.002273.002239.002272.0088600200033300
2017-07-122259.002268.002245.002251.0083800188930800
2017-07-112221.002264.002218.002259.00100400225171400
2017-07-102238.002244.002216.002225.0089900200257400
2017-07-072223.002237.002203.002225.0090100199887300
2017-07-062228.002238.002209.002223.0079800177248500
2017-07-052217.002242.002207.002237.00109100242664800
2017-07-042236.002247.002187.002211.00116000257029100
2017-07-032204.002239.002204.002220.0067800150493700
2017-06-302214.002219.002176.002199.00103600228035300
2017-06-292242.002242.002210.002230.0065400145670600
2017-06-282190.002270.002190.002222.00103000229863500
2017-06-27223.00224.00223.00224.0023900053437000
2017-06-26223.00224.00223.00223.0032100071723000
2017-06-23225.00225.00224.00225.0025000056166000
2017-06-22223.00225.00223.00225.0029700066586000
2017-06-21225.00225.00223.00224.0038500086237000
2017-06-20227.00227.00225.00226.0031700071668000
2017-06-19225.00227.00225.00225.0020400046044000
2017-06-16226.00227.00225.00226.00444000100243000
2017-06-15227.00227.00225.00225.0034400077631000
2017-06-14232.00232.00227.00227.0038600088421000
2017-06-13229.00232.00229.00229.0031800073263000
2017-06-12227.00232.00227.00229.00577000132478000
2017-06-09228.00232.00228.00232.00815000187948000
2017-06-08228.00230.00227.00229.00648000148607000
2017-06-07228.00230.00225.00229.00563000128602000
2017-06-06231.00231.00228.00228.00692000158463000
2017-06-05233.00233.00230.00231.001197000277490000
2017-06-02228.00233.00228.00233.001081000250832000
2017-06-01224.00229.00224.00228.00556000126256000
2017-05-31226.00227.00222.00223.00647000144917000
2017-05-30230.00230.00226.00226.00601000136753000
2017-05-29229.00232.00228.00230.00677000155539000
2017-05-26232.00232.00228.00229.00611000140416000
2017-05-25231.00236.00229.00231.001116000259536000
2017-05-24243.00243.00232.00233.001498000353740000
2017-05-23234.00239.00232.00238.002215000520691000
2017-05-22228.00236.00228.00232.003120000724039000
2017-05-19219.00220.00218.00220.00463000101519000
2017-05-18220.00223.00218.00218.00652000143196000
2017-05-17222.00225.00222.00224.00531000118638000
2017-05-16229.00231.00223.00225.00681000154191000
2017-05-15227.00231.00227.00230.00557000127597000
2017-05-12232.00232.00229.00230.0022100050807000
2017-05-11234.00234.00231.00233.00517000119997000
2017-05-10237.00239.00234.00234.00484000114228000
2017-05-09237.00240.00236.00237.00681000161601000
2017-05-08236.00238.00234.00237.00897000212077000
2017-05-02230.00233.00230.00232.0034100079086000
2017-05-01228.00229.00226.00229.0019200043721000
2017-04-28229.00232.00229.00229.0029300067417000
2017-04-27233.00234.00231.00232.00479000111202000
2017-04-26227.00233.00226.00233.00841000194490000
2017-04-25223.00226.00222.00226.00562000126463000
2017-04-24221.00223.00219.00223.00602000133227000
2017-04-21218.00221.00218.00220.0037700082774000
2017-04-20217.00220.00217.00218.00555000121167000
2017-04-19220.00222.00217.00219.00647000142007000
2017-04-18222.00223.00219.00220.00568000125390000
2017-04-17220.00220.00216.00219.00642000139830000
2017-04-14223.00223.00220.00220.0039900088370000
2017-04-13226.00226.00222.00223.00689000153946000
2017-04-12230.00230.00224.00227.00855000193659000
2017-04-11227.00230.00226.00230.00543000124158000
2017-04-10230.00230.00227.00227.0041900095506000
2017-04-07225.00228.00222.00226.00745000167631000
2017-04-06228.00228.00223.00224.00759000170334000
2017-04-05231.00233.00229.00229.00584000134707000
2017-04-04226.00231.00222.00229.001300000295127000
2017-04-03227.00228.00224.00225.00592000133928000
2017-03-31232.00233.00228.00228.00689000158894000
2017-03-30234.00238.00231.00232.00720000168757000
2017-03-29235.00236.00233.00234.0040500094873000
2017-03-28232.00234.00231.00234.00589000137501000
2017-03-27234.00234.00231.00231.00471000109331000
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

   ※ 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